Dark

TACT
Transact Technologies Inc
stock NASDAQ

At Close

Jul 27, 2026 11:15:13 AM EDT

5.01USD-1.378%(-0.07)16,635

4.18Bid 5.94Ask 1.76Spread

Pre-market

Jul 24, 2026 9:06:30 AM EDT

4.99USD-3.013%(-0.15)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

5.03USD+0.299%(+0.02)361

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	5.0600	5.06000	5.0100	5.0100	-0.398%	16,635	0.000%
2026-07-24	5.0000	5.14500	4.8250	5.0300	+1.207%	9,755	-0.398%
2026-07-23	5.1000	5.14500	4.8500	4.9700	-1.779%	16,463	+0.805%
2026-07-22	5.1000	5.24190	5.0000	5.0600	-2.128%	12,355	-0.988%
2026-07-21	5.1800	5.26000	5.0430	5.1700	-0.193%	20,233	-3.095%
2026-07-20	5.2500	5.34770	5.0100	5.1800	-0.956%	27,053	-3.282%
2026-07-17	5.0900	5.44710	4.9900	5.2300	+0.965%	37,154	-4.207%
2026-07-16	5.3300	5.33500	5.1200	5.1800	-2.448%	10,911	-3.282%
2026-07-15	5.2700	5.39000	5.2500	5.3100	+0.568%	13,477	-5.650%
2026-07-14	5.3800	5.47990	5.2501	5.2800	-1.216%	17,433	-5.114%
2026-07-13	5.0100	5.47880	5.0100	5.3450	+2.987%	41,409	-6.268%
2026-07-10	5.1700	5.19000	5.0000	5.1900	+0.581%	15,681	-3.468%
2026-07-09	5.3600	5.36000	5.0700	5.1600	+1.976%	18,829	-2.907%
2026-07-08	5.2100	5.23500	5.0250	5.0600	-2.505%	15,662	-0.988%
2026-07-07	4.9900	5.24500	4.9393	5.1900	+3.800%	32,429	-3.468%
2026-07-06	5.0500	5.13000	4.7920	5.0000	-1.381%	26,203	+0.200%
2026-07-02	5.6700	5.67000	4.7101	5.0700	-9.545%	29,402	-1.183%
2026-07-01	5.8000	5.97000	5.5400	5.6050	-4.024%	89,696	-10.616%
2026-06-30	5.3000	6.02060	5.2750	5.8400	+10.816%	111,137	-14.212%
2026-06-29	5.3400	5.34000	5.2100	5.2700	-0.660%	36,516	-4.934%
2026-06-26	5.4200	5.42000	5.0200	5.3050	-3.193%	65,219	-5.561%
2026-06-25	5.5000	5.70000	5.4000	5.4800	+2.622%	30,581	-8.577%
2026-06-24	5.1300	5.35000	5.1300	5.3400	+5.534%	25,140	-6.180%
2026-06-23	5.2100	5.40000	5.0600	5.0600	-0.784%	145,836	-0.988%
2026-06-22	5.4600	5.67000	5.0500	5.1000	-6.593%	134,585	-1.765%
2026-06-18	5.3300	5.50000	5.2100	5.4600	+3.802%	71,037	-8.242%
2026-06-17	5.1000	5.41000	4.9450	5.2600	+3.340%	95,934	-4.753%
2026-06-16	5.2950	5.34000	5.0400	5.0900	-1.547%	74,676	-1.572%
2026-06-15	5.1500	5.49000	5.0200	5.1700	+3.194%	69,597	-3.095%
2026-06-12	5.3500	5.35000	4.8800	5.0100	-6.355%	115,498	0.000%
2026-06-11	5.1000	5.45000	5.0750	5.3500	+6.574%	86,577	-6.355%
2026-06-10	4.8800	5.10000	4.8200	5.0200	+1.414%	34,028	-0.199%
2026-06-09	4.8300	5.12000	4.6350	4.9500	+3.340%	89,596	+1.212%
2026-06-08	4.6300	4.85000	4.5600	4.7900	-0.208%	65,405	+4.593%
2026-06-05	4.6900	4.88000	4.6100	4.8000	+3.004%	64,950	+4.375%
2026-06-04	4.4700	4.82000	4.4100	4.6600	+2.193%	42,145	+7.511%
2026-06-03	4.6000	4.80000	4.4400	4.5600	-0.437%	57,063	+9.868%
2026-06-02	4.5500	4.67000	4.4437	4.5800	+1.778%	37,210	+9.389%
2026-06-01	4.5600	4.70000	4.4400	4.5000	+0.671%	96,801	+11.333%
2026-05-29	4.4000	4.53000	4.2865	4.4700	+2.523%	192,435	+12.081%
2026-05-28	4.2600	4.44000	4.1450	4.3600	+2.347%	195,690	+14.908%
2026-05-27	4.2100	4.48000	4.2100	4.2600	-0.234%	73,967	+17.606%
2026-05-26	3.9400	4.49000	3.9200	4.2700	+9.769%	299,307	+17.330%
2026-05-22	3.9400	3.99010	3.8200	3.8900	-0.765%	50,383	+28.792%
2026-05-21	3.6000	3.92000	3.5850	3.9200	+8.889%	549,142	+27.806%
2026-05-20	3.7100	3.73000	3.6000	3.6000	-3.485%	28,109	+39.167%
2026-05-19	3.7700	3.89990	3.6426	3.7300	-1.061%	13,012	+34.316%
2026-05-18	3.6900	3.87000	3.6000	3.7700	+5.307%	58,857	+32.891%
2026-05-15	3.5000	3.71990	3.5000	3.5800	+3.170%	164,753	+39.944%
2026-05-14	3.4600	3.52970	3.4011	3.4700	+1.462%	59,029	+44.380%
2026-05-13	3.5100	3.60000	3.3600	3.4200	+1.634%	184,972	+46.491%
2026-05-12	3.2800	3.38990	3.2200	3.3650	+2.591%	510,605	+48.886%
2026-05-11	3.4200	3.45000	3.2400	3.2800	-5.476%	51,130	+52.744%
2026-05-08	3.5400	3.59000	3.4110	3.4700	-0.573%	6,842	+44.380%
2026-05-07	3.5000	3.57990	3.4501	3.4900	0.000%	8,842	+43.553%
2026-05-06	3.3200	3.63000	3.3200	3.4900	+3.869%	47,862	+43.553%
2026-05-05	3.3400	3.38000	3.3100	3.3600	+1.511%	6,431	+49.107%
2026-05-04	3.4100	3.41000	3.3100	3.3100	-0.301%	21,112	+51.360%
2026-05-01	3.3300	3.40000	3.3100	3.3200	-0.300%	9,207	+50.904%
2026-04-30	3.3000	3.34500	3.3000	3.3300	+0.301%	1,494	+50.450%
2026-04-29	3.3000	3.32500	3.3000	3.3200	0.000%	24,770	+50.904%
2026-04-28	3.3100	3.36500	3.3100	3.3200	-0.896%	7,590	+50.904%
2026-04-27	3.3800	3.43000	3.3172	3.3500	-2.332%	18,396	+49.552%
2026-04-24	3.3800	3.43000	3.3800	3.4300	+0.882%	9,330	+46.064%
2026-04-23	3.3900	3.44000	3.3401	3.4000	+1.493%	14,273	+47.353%
2026-04-22	3.3000	3.43000	3.3000	3.3500	+1.515%	44,306	+49.552%
2026-04-21	3.2950	3.37000	3.2700	3.3000	+1.227%	17,111	+51.818%
2026-04-20	3.3800	3.39500	3.2500	3.2600	-4.678%	66,340	+53.681%
2026-04-17	3.3000	3.43000	3.2200	3.4200	+3.012%	48,835	+46.491%
2026-04-16	3.3300	3.39000	3.3000	3.3200	-0.896%	8,632	+50.904%
2026-04-15	3.4250	3.42500	3.3500	3.3500	-1.471%	2,847	+49.552%
2026-04-14	3.3650	3.45000	3.2950	3.4000	+3.030%	7,893	+47.353%
2026-04-13	3.3300	3.35406	3.2700	3.3000	-0.602%	33,100	+51.818%
2026-04-10	3.3300	3.33000	3.2300	3.3200	+2.154%	10,314	+50.904%
2026-04-09	3.3500	3.35000	3.2500	3.2500	-2.695%	7,731	+54.154%
2026-04-08	3.3100	3.35000	3.2701	3.3400	+1.520%	16,399	+50.000%
2026-04-07	3.2500	3.34000	3.2200	3.2900	+1.231%	8,510	+52.280%
2026-04-06	3.3200	3.37000	3.2200	3.2500	-5.523%	34,764	+54.154%
2026-04-02	3.2700	3.45000	3.2700	3.4400	+4.242%	19,039	+45.640%
2026-04-01	3.2900	3.43000	3.2800	3.3000	+0.304%	2,430	+51.818%
2026-03-31	3.3100	3.33000	3.2800	3.2900	+0.305%	3,736	+52.280%
2026-03-30	3.3000	3.42000	3.2700	3.2800	+0.306%	15,349	+52.744%
2026-03-27	3.3550	3.39000	3.1888	3.2700	+0.615%	7,536	+53.211%
2026-03-26	3.2900	3.43000	3.1900	3.2500	-1.216%	20,281	+54.154%
2026-03-25	3.3650	3.41180	3.2900	3.2900	-2.374%	6,949	+52.280%
2026-03-24	3.3300	3.49000	3.3101	3.3700	+0.298%	32,514	+48.665%
2026-03-23	3.2100	3.45000	3.1300	3.3600	+4.348%	64,851	+49.107%
2026-03-20	3.3600	3.47500	3.2200	3.2200	-2.719%	58,475	+55.590%
2026-03-19	3.3718	3.39000	3.3100	3.3100	-3.216%	30,756	+51.360%
2026-03-18	3.5900	3.68000	3.4200	3.4200	+3.323%	98,626	+46.491%
2026-03-17	3.3700	3.39500	3.2500	3.3100	-2.071%	75,172	+51.360%
2026-03-16	3.4100	3.60000	3.0600	3.3800	-2.874%	212,180	+48.225%
2026-03-13	3.4200	3.61000	3.2500	3.4800	+1.754%	93,867	+43.966%
2026-03-12	3.1500	3.48000	3.0600	3.4200	+6.542%	285,573	+46.491%
2026-03-11	3.2600	3.47000	3.1300	3.2100	-8.547%	131,110	+56.075%
2026-03-10	3.4000	3.64270	3.3800	3.5100	+4.464%	34,918	+42.735%
2026-03-09	3.4100	3.54000	3.2700	3.3600	-2.890%	39,126	+49.107%
2026-03-06	3.5000	3.75000	3.4000	3.4600	-1.143%	26,628	+44.798%
2026-03-05	3.5200	3.56000	3.4650	3.5000	+0.575%	10,470	+43.143%
2026-03-04	3.3900	3.54000	3.3900	3.4800	+1.754%	6,363	+43.966%
2026-03-03	3.4800	3.52000	3.3701	3.4200	-2.286%	21,074	+46.491%
2026-03-02	3.4200	3.53000	3.3600	3.5000	+1.156%	60,956	+43.143%
2026-02-27	3.5000	3.54990	3.4504	3.4600	-1.143%	24,711	+44.798%
2026-02-26	3.5500	3.55000	3.4900	3.5000	-1.130%	9,518	+43.143%
2026-02-25	3.5100	3.73350	3.5000	3.5400	+1.433%	27,467	+41.525%
2026-02-24	3.4600	3.53000	3.4200	3.4900	+0.867%	22,284	+43.553%
2026-02-23	3.5500	3.72000	3.4600	3.4600	-3.352%	28,289	+44.798%
2026-02-20	3.6100	3.80990	3.5600	3.5800	-1.105%	12,294	+39.944%
2026-02-19	3.5800	3.63000	3.5789	3.6200	-0.549%	22,074	+38.398%
2026-02-18	3.6000	3.69000	3.5000	3.6400	+1.534%	18,034	+37.637%
2026-02-17	3.6500	3.69500	3.5000	3.5850	-1.103%	49,817	+39.749%
2026-02-13	3.5900	3.62500	3.5119	3.6250	+1.257%	20,138	+38.207%
2026-02-12	3.7100	3.71000	3.5260	3.5800	-4.533%	27,865	+39.944%
2026-02-11	3.7900	3.84000	3.5900	3.7500	-0.531%	24,826	+33.600%
2026-02-10	3.8100	3.87000	3.7600	3.7700	-2.078%	15,532	+32.891%
2026-02-09	3.5900	3.90990	3.5300	3.8500	+7.542%	55,271	+30.130%
2026-02-06	3.6700	3.67500	3.5001	3.5800	-2.717%	40,818	+39.944%
2026-02-05	3.5600	3.73000	3.5100	3.6800	+3.371%	25,673	+36.141%
2026-02-04	3.5500	3.68000	3.5101	3.5600	-1.657%	27,386	+40.730%
2026-02-03	3.5500	3.72990	3.5000	3.6200	+3.134%	55,658	+38.398%
2026-02-02	3.6800	3.70990	3.5001	3.5100	-4.620%	100,328	+42.735%
2026-01-30	3.6000	3.82000	3.5800	3.6800	+3.081%	36,660	+36.141%
2026-01-29	3.6700	3.67500	3.4601	3.5700	-1.653%	45,911	+40.336%
2026-01-28	3.7200	3.79990	3.5850	3.6300	-1.090%	40,623	+38.017%
2026-01-27	3.9100	3.93000	3.6700	3.6700	-7.089%	49,229	+36.512%
2026-01-26	3.6500	4.01000	3.6000	3.9500	+10.644%	115,875	+26.835%
2026-01-23	3.6700	3.74490	3.5300	3.5700	-3.252%	41,716	+40.336%
2026-01-22	3.7000	3.82990	3.5800	3.6900	+1.096%	44,688	+35.772%
2026-01-21	3.8000	3.80000	3.6150	3.6500	-2.926%	43,420	+37.260%
2026-01-20	4.0000	4.23750	3.7500	3.7600	-6.700%	116,093	+33.245%
2026-01-16	4.0800	4.15000	4.0000	4.0300	0.000%	21,978	+24.318%
2026-01-15	4.2000	4.27000	4.0050	4.0300	-4.728%	21,370	+24.318%
2026-01-14	4.0400	4.28000	4.0400	4.2300	+5.750%	33,010	+18.440%
2026-01-13	4.0700	4.14160	3.9288	4.0000	-2.439%	32,920	+25.250%
2026-01-12	4.2900	4.29000	4.0000	4.1000	+0.244%	110,958	+22.195%
2026-01-09	4.0900	4.32000	3.9200	4.0900	+7.349%	162,547	+22.494%
2026-01-08	3.7500	3.90000	3.7001	3.8100	+1.600%	28,449	+31.496%
2026-01-07	3.8100	3.82540	3.6920	3.7500	-1.575%	21,101	+33.600%
2026-01-06	3.8600	3.86000	3.6700	3.8100	-1.295%	10,079	+31.496%
2026-01-05	3.8800	3.95990	3.8400	3.8600	-0.515%	47,961	+29.793%
2026-01-02	3.9800	4.02000	3.7700	3.8800	-3.000%	22,110	+29.124%
2025-12-31	4.0200	4.05990	3.9000	4.0000	-0.744%	17,259	+25.250%
2025-12-30	3.8000	4.07480	3.7840	4.0300	+6.053%	64,409	+24.318%
2025-12-29	3.9000	3.99000	3.7550	3.8000	-3.061%	44,736	+31.842%
2025-12-26	3.9800	4.02000	3.9100	3.9200	-2.970%	13,664	+27.806%
2025-12-24	4.0100	4.04000	3.9500	4.0400	+0.748%	17,424	+24.010%
2025-12-23	4.0600	4.11000	3.9800	4.0100	-1.232%	34,650	+24.938%
2025-12-22	4.1300	4.13000	4.0000	4.0600	-1.695%	57,594	+23.399%
2025-12-19	4.1100	4.18000	4.0350	4.1300	+0.487%	28,735	+21.308%
2025-12-18	4.1000	4.14810	4.0050	4.1100	+0.244%	27,896	+21.898%
2025-12-17	4.1300	4.13500	4.0500	4.1000	0.000%	9,375	+22.195%
2025-12-16	4.1800	4.30000	4.0607	4.1000	-2.381%	22,912	+22.195%
2025-12-15	4.2900	4.36000	4.1650	4.2000	-2.326%	52,298	+19.286%
2025-12-12	4.3900	4.40000	4.1900	4.3000	-0.922%	42,969	+16.512%
2025-12-11	4.4800	4.48000	4.2300	4.3400	-1.587%	45,535	+15.438%
2025-12-10	4.4300	4.61000	4.4000	4.4100	-1.121%	36,554	+13.605%
2025-12-09	4.5000	4.57000	4.4400	4.4600	-1.109%	72,320	+12.332%
2025-12-08	4.4800	4.65000	4.4676	4.5100	+2.268%	99,019	+11.086%
2025-12-05	4.4000	4.49990	4.4000	4.4100	-1.782%	15,100	+13.605%
2025-12-04	4.4000	4.50990	4.3900	4.4900	+2.278%	46,557	+11.581%
2025-12-03	4.5550	4.55500	4.3700	4.3900	-1.790%	122,142	+14.123%
2025-12-02	4.4500	4.55000	4.4500	4.4700	-0.667%	38,263	+12.081%
2025-12-01	4.4600	4.75000	4.4600	4.5000	+1.351%	85,976	+11.333%
2025-11-28	4.5300	4.56500	4.4300	4.4400	-2.738%	47,490	+12.838%
2025-11-26	4.4400	4.60500	4.2992	4.5650	+3.281%	111,268	+9.748%
2025-11-25	4.3600	4.60000	4.3500	4.4200	+1.609%	47,130	+13.348%
2025-11-24	4.3800	4.53000	4.3200	4.3500	-0.229%	81,421	+15.172%
2025-11-21	4.1500	4.54000	4.1500	4.3600	+6.341%	62,939	+14.908%
2025-11-20	4.2000	4.30000	4.0700	4.1000	-2.381%	34,086	+22.195%
2025-11-19	4.2500	4.53000	4.1300	4.2000	-2.098%	40,484	+19.286%
2025-11-18	4.3200	4.35380	4.2500	4.2900	+0.234%	35,798	+16.783%
2025-11-17	4.2200	4.48370	4.1900	4.2800	+1.905%	68,917	+17.056%
2025-11-14	4.1600	4.26000	4.1600	4.2000	-0.474%	45,722	+19.286%
2025-11-13	4.3600	4.48790	4.1685	4.2200	-2.989%	28,311	+18.720%
2025-11-12	4.3300	4.67500	4.3150	4.3500	+0.694%	26,617	+15.172%
2025-11-11	4.2300	4.49990	4.0701	4.3200	0.000%	57,103	+15.972%
2025-11-10	4.2600	4.40000	4.0400	4.3200	+0.348%	56,463	+15.972%
2025-11-07	4.2950	4.34000	4.1900	4.3050	-1.034%	37,449	+16.376%
2025-11-06	4.4600	4.49990	4.3500	4.3500	-2.902%	54,297	+15.172%
2025-11-05	4.3500	4.48000	4.3500	4.4800	+3.704%	10,295	+11.830%
2025-11-04	4.4500	4.51000	4.2800	4.3200	-5.470%	25,109	+15.972%
2025-11-03	4.7000	4.75800	4.5000	4.5700	-2.972%	21,463	+9.628%
2025-10-31	4.6900	4.74000	4.5700	4.7100	-0.423%	31,750	+6.369%
2025-10-30	4.7300	4.80000	4.6200	4.7300	-0.211%	15,017	+5.920%
2025-10-29	4.7000	4.88040	4.5800	4.7400	+0.851%	147,995	+5.696%
2025-10-28	4.7600	4.76000	4.6000	4.7000	0.000%	44,660	+6.596%
2025-10-27	4.7500	4.78000	4.5600	4.7000	-0.844%	50,446	+6.596%
2025-10-24	4.6700	4.74500	4.5900	4.7400	+1.935%	39,119	+5.696%
2025-10-23	4.6700	4.73990	4.5600	4.6500	+0.432%	13,466	+7.742%
2025-10-22	4.6000	4.70000	4.5600	4.6300	-0.216%	16,888	+8.207%
2025-10-21	4.6800	4.78000	4.6000	4.6400	-0.215%	35,375	+7.974%
2025-10-20	4.6100	4.82000	4.5900	4.6500	+0.868%	35,350	+7.742%
2025-10-17	4.7300	4.75000	4.5301	4.6100	-3.556%	55,347	+8.677%
2025-10-16	5.0400	5.25500	4.7800	4.7800	-5.347%	39,865	+4.812%
2025-10-15	4.9300	5.08000	4.8500	5.0500	+1.202%	23,714	-0.792%
2025-10-14	5.0900	5.13000	4.5800	4.9900	-3.482%	20,324	+0.401%
2025-10-13	5.4000	5.63000	5.1300	5.1700	-3.545%	37,720	-3.095%
2025-10-10	5.4500	5.45000	5.1200	5.3600	-1.198%	94,111	-6.530%
2025-10-09	5.5500	5.57500	5.3200	5.4250	-2.076%	44,324	-7.650%
2025-10-08	5.3500	5.65000	5.3500	5.5400	+3.358%	26,411	-9.567%
2025-10-07	5.6300	5.65000	5.3200	5.3600	-5.133%	52,732	-6.530%
2025-10-06	5.0700	5.70000	5.0700	5.6500	+11.881%	114,725	-11.327%
2025-10-03	5.1900	5.26000	5.0500	5.0500	-2.885%	40,709	-0.792%
2025-10-02	5.3800	5.38000	5.1000	5.2000	-3.166%	11,163	-3.654%
2025-10-01	5.4100	5.49000	5.2800	5.3700	-0.923%	46,610	-6.704%
2025-09-30	5.3500	5.45000	5.3300	5.4200	+1.308%	41,357	-7.565%
2025-09-29	5.3400	5.39000	5.1850	5.3500	+0.943%	61,306	-6.355%
2025-09-26	5.3200	5.39900	5.2400	5.3000	0.000%	23,997	-5.472%
2025-09-25	5.3400	5.39000	5.2782	5.3000	-0.935%	15,011	-5.472%
2025-09-24	5.4000	5.43000	5.2800	5.3500	-0.187%	45,841	-6.355%
2025-09-23	5.3500	5.47000	5.3210	5.3600	0.000%	53,800	-6.530%
2025-09-22	4.8200	5.48000	4.8000	5.3600	+10.973%	189,397	-6.530%
2025-09-19	4.7500	4.89000	4.7000	4.8300	+1.684%	106,787	+3.727%
2025-09-18	4.6900	4.75000	4.5900	4.7500	+4.167%	203,162	+5.474%
2025-09-17	4.6100	4.89500	4.5600	4.5600	-1.935%	243,769	+9.868%
2025-09-16	4.6100	4.68590	4.5400	4.6500	+1.087%	40,623	+7.742%
2025-09-15	4.6100	4.68000	4.5500	4.6000	+1.099%	81,412	+8.913%
2025-09-12	4.6300	4.63000	4.5500	4.5500	-1.515%	9,421	+10.110%
2025-09-11	4.6600	4.76020	4.6100	4.6200	-0.858%	17,519	+8.442%
2025-09-10	4.6200	4.72000	4.6200	4.6600	-0.851%	35,364	+7.511%
2025-09-09	4.5500	4.73000	4.5500	4.7000	+3.297%	39,188	+6.596%
2025-09-08	4.5300	4.72500	4.5300	4.5500	+0.442%	63,815	+10.110%
2025-09-05	4.5000	4.54000	4.4300	4.5300	+1.570%	61,879	+10.596%
2025-09-04	4.4100	4.49000	4.4000	4.4600	0.000%	41,355	+12.332%
2025-09-03	4.5600	4.74000	4.4020	4.4600	-0.446%	107,845	+12.332%
2025-09-02	4.3600	4.53000	4.2000	4.4800	+3.226%	355,097	+11.830%
2025-08-29	4.1800	4.38000	4.1700	4.3400	+2.844%	129,214	+15.438%
2025-08-28	4.1900	4.28000	4.1500	4.2200	+2.676%	41,722	+18.720%
2025-08-27	4.3600	4.43450	4.0900	4.1100	-5.950%	27,435	+21.898%
2025-08-26	4.4600	4.46000	4.3300	4.3700	-1.577%	17,796	+14.645%
2025-08-25	4.4600	4.50000	4.3300	4.4400	+0.226%	68,760	+12.838%
2025-08-22	4.3000	4.50500	4.2330	4.4300	+4.235%	166,590	+13.093%
2025-08-21	4.1800	4.30000	4.1800	4.2500	+0.236%	32,048	+17.882%
2025-08-20	4.2531	4.30000	4.1550	4.2400	0.000%	40,634	+18.160%
2025-08-19	4.2400	4.30000	4.0900	4.2400	0.000%	36,499	+18.160%
2025-08-18	4.1300	4.30000	4.1100	4.2400	+4.433%	60,085	+18.160%
2025-08-15	4.0650	4.15000	4.0450	4.0600	-3.331%	19,161	+23.399%
2025-08-14	4.1100	4.24290	4.1100	4.1999	+0.236%	25,520	+19.289%
2025-08-13	4.0700	4.43100	4.0700	4.1900	+3.202%	63,521	+19.570%
2025-08-12	4.0900	4.09000	4.0200	4.0600	+0.744%	27,239	+23.399%
2025-08-11	4.0000	4.09990	3.9700	4.0300	+1.768%	33,248	+24.318%
2025-08-08	3.8100	3.96000	3.8100	3.9600	+4.211%	19,401	+26.515%
2025-08-07	3.8300	4.05000	3.8000	3.8000	-0.524%	41,965	+31.842%
2025-08-06	3.8500	3.96000	3.8200	3.8200	-1.036%	1,912	+31.152%
2025-08-05	3.8482	3.95740	3.8200	3.8600	+0.783%	7,911	+29.793%
2025-08-04	3.8700	3.99000	3.7874	3.8300	-0.260%	12,507	+30.809%
2025-08-01	3.7500	3.87500	3.7100	3.8400	+2.564%	13,556	+30.469%
2025-07-31	3.7400	3.78000	3.7231	3.7440	-0.426%	16,520	+33.814%
2025-07-30	3.7700	3.79990	3.7500	3.7600	0.000%	8,539	+33.245%
2025-07-29	3.8900	3.89000	3.7200	3.7600	-2.338%	18,539	+33.245%
2025-07-28	3.8500	3.98930	3.8300	3.8500	+1.050%	15,815	+30.130%
2025-07-25	3.8300	3.83790	3.8100	3.8100	+0.263%	4,486	+31.496%
2025-07-24	3.8800	3.95000	3.7700	3.8000	-4.762%	7,436	+31.842%
2025-07-23	3.8400	3.99000	3.7800	3.9900	+5.836%	21,628	+25.564%
2025-07-22	3.7400	3.88760	3.6505	3.7700	-0.789%	21,424	+32.891%
2025-07-21	3.6100	3.92990	3.6050	3.8000	+7.042%	24,004	+31.842%
2025-07-18	3.5600	3.60000	3.5500	3.5500	-0.281%	20,373	+41.127%
2025-07-17	3.6100	3.68930	3.5600	3.5600	-1.111%	11,747	+40.730%
2025-07-16	3.6350	3.69000	3.6000	3.6000	+0.279%	5,596	+39.167%
2025-07-15	3.7300	3.73000	3.5900	3.5900	-3.495%	18,878	+39.554%
2025-07-14	3.8800	3.88000	3.6500	3.7200	-3.377%	10,036	+34.677%
2025-07-11	3.7500	4.00000	3.6285	3.8500	+1.852%	15,226	+30.130%
2025-07-10	3.7600	3.79000	3.6400	3.7800	+0.532%	20,968	+32.540%
2025-07-09	3.7800	3.83360	3.6500	3.7600	+1.075%	4,697	+33.245%
2025-07-08	3.5300	3.74000	3.5300	3.7200	+4.202%	23,132	+34.677%
2025-07-07	3.6600	3.66000	3.4920	3.5700	-2.459%	7,645	+40.336%
2025-07-03	3.6400	3.79000	3.6400	3.6600	+1.105%	8,553	+36.885%
2025-07-02	3.6200	3.72000	3.6200	3.6200	-1.362%	17,810	+38.398%
2025-07-01	3.6250	3.84000	3.6250	3.6700	+0.273%	5,713	+36.512%
2025-06-30	3.5900	3.69000	3.4700	3.6600	+2.521%	15,643	+36.885%
2025-06-27	3.5600	3.59000	3.4600	3.5700	-1.923%	52,919	+40.336%
2025-06-26	3.5400	3.75000	3.4600	3.6400	+4.598%	21,996	+37.637%
2025-06-25	3.7318	3.76770	3.4800	3.4800	-4.396%	9,952	+43.966%
2025-06-24	3.6100	3.83930	3.4900	3.6400	-0.817%	11,306	+37.637%
2025-06-23	3.7595	3.75950	3.4600	3.6700	+1.662%	11,677	+36.512%
2025-06-20	3.5200	3.83000	3.5001	3.6100	+1.977%	10,605	+38.781%
2025-06-18	3.4200	3.54000	3.4000	3.5400	0.000%	9,108	+41.525%
2025-06-17	3.4500	3.54000	3.3300	3.5400	+3.812%	4,568	+41.525%
2025-06-16	3.5300	3.55000	3.3100	3.4100	-2.571%	22,896	+46.921%
2025-06-13	3.5500	3.56000	3.5000	3.5000	-2.507%	11,361	+43.143%
2025-06-12	3.6000	3.62000	3.5500	3.5900	-0.554%	3,981	+39.554%
2025-06-11	3.6600	3.74000	3.6100	3.6100	0.000%	12,077	+38.781%
2025-06-10	3.5663	3.79700	3.5600	3.6100	+1.404%	14,695	+38.781%
2025-06-09	3.6900	3.69000	3.5600	3.5600	-2.732%	15,373	+40.730%
2025-06-06	3.7400	3.74000	3.3701	3.6600	-1.081%	9,937	+36.885%
2025-06-05	3.5800	3.70000	3.5555	3.7000	+4.520%	7,584	+35.405%
2025-06-04	3.6000	3.67500	3.4500	3.5400	-3.014%	12,227	+41.525%
2025-06-03	3.7000	3.70000	3.5600	3.6500	-1.351%	5,798	+37.260%
2025-06-02	3.6350	3.71000	3.5678	3.7000	-2.632%	9,132	+35.405%
2025-05-30	3.7700	3.84000	3.4392	3.8000	-1.299%	11,824	+31.842%
2025-05-29	3.7800	3.89300	3.7800	3.8500	+2.394%	19,353	+30.130%
2025-05-28	3.6000	3.80000	3.5700	3.7600	+5.618%	47,525	+33.245%
2025-05-27	3.7400	3.74000	3.3700	3.5600	-4.813%	42,823	+40.730%
2025-05-23	3.5001	3.74000	3.3800	3.7400	+0.538%	23,952	+33.957%
2025-05-22	3.8400	3.84970	3.5600	3.7200	-3.125%	31,170	+34.677%
2025-05-21	3.8600	3.88500	3.7500	3.8400	-1.790%	10,935	+30.469%
2025-05-20	3.8000	3.99200	3.6001	3.9100	0.000%	19,615	+28.133%
2025-05-19	3.8400	4.13710	3.8000	3.9100	+3.989%	50,129	+28.133%
2025-05-16	3.7400	3.96000	3.6500	3.7600	+7.429%	77,722	+33.245%
2025-05-15	3.5200	3.54000	3.4200	3.5000	+4.790%	4,155	+43.143%
2025-05-14	3.4300	3.50500	3.1152	3.3400	-5.516%	47,792	+50.000%
2025-05-13	3.5330	3.59000	3.4443	3.5350	+4.277%	9,786	+41.726%
2025-05-12	3.2501	3.56860	3.2501	3.3900	-3.693%	5,828	+47.788%
2025-05-09	3.5100	3.67000	3.2225	3.5200	-4.348%	23,915	+42.330%
2025-05-07	3.4300	3.68000	3.4300	3.6800	+6.977%	1,057	+36.141%
2025-05-06	3.6400	3.65000	3.3629	3.4400	-5.753%	7,463	+45.640%
2025-05-05	3.5900	3.65000	3.5700	3.6500	+2.528%	3,591	+37.260%
2025-05-02	3.5000	3.58890	3.4900	3.5600	+2.890%	1,660	+40.730%
2025-05-01	3.4350	3.59000	3.3231	3.4600	-0.575%	3,229	+44.798%
2025-04-30	3.6100	3.63000	3.4800	3.4800	+2.353%	2,402	+43.966%
2025-04-29	3.4838	3.57000	3.4000	3.4000	0.000%	5,159	+47.353%
2025-04-28	3.3850	3.49990	3.2700	3.4000	-5.028%	6,505	+47.353%
2025-04-24	3.5000	3.58310	3.3300	3.5800	+2.286%	3,177	+39.944%
2025-04-23	3.5934	3.59340	3.4700	3.5000	+7.034%	3,103	+43.143%
2025-04-22	3.5400	3.58000	3.2300	3.2700	-5.217%	8,688	+53.211%
2025-04-21	3.4900	3.62000	3.4500	3.4500	-1.832%	5,313	+45.217%
2025-04-17	3.4500	3.51440	3.4500	3.5144	+1.572%	658	+42.556%
2025-04-16	3.4565	3.51500	3.4555	3.4600	0.000%	2,408	+44.798%
2025-04-15	3.6150	3.63000	3.4500	3.4600	-5.464%	23,848	+44.798%
2025-04-14	3.5600	3.67000	3.5500	3.6600	+2.521%	10,749	+36.885%
2025-04-11	3.6500	3.65000	3.5500	3.5700	+0.563%	2,687	+40.336%
2025-04-10	3.6211	3.64800	3.5500	3.5500	-1.389%	1,133	+41.127%
2025-04-09	3.5611	3.68070	3.5611	3.6000	+1.408%	7,924	+39.167%
2025-04-08	3.7000	3.74040	3.5500	3.5500	-1.934%	3,525	+41.127%
2025-04-07	3.5000	3.64000	3.4977	3.6200	+3.725%	6,043	+38.398%
2025-04-04	3.4800	3.64000	3.4500	3.4900	-2.241%	15,270	+43.553%
2025-04-03	3.6500	3.73000	3.5700	3.5700	-4.032%	8,421	+40.336%
2025-04-02	3.7500	3.75000	3.6700	3.7200	+2.762%	7,131	+34.677%
2025-04-01	3.6800	3.70500	3.6200	3.6200	-1.630%	2,651	+38.398%
2025-03-31	3.6343	3.84000	3.6000	3.6800	-3.158%	18,581	+36.141%
2025-03-28	3.7600	3.82000	3.7600	3.8000	-0.783%	1,788	+31.842%
2025-03-27	3.6722	3.84000	3.6600	3.8300	+1.592%	26,630	+30.809%
2025-03-26	3.7900	3.79000	3.7500	3.7700	+0.266%	2,110	+32.891%
2025-03-25	3.8600	3.94240	3.7600	3.7600	-1.053%	12,759	+33.245%
2025-03-24	3.8500	3.95000	3.7500	3.8000	-3.553%	13,539	+31.842%
2025-03-21	3.8550	3.97000	3.7200	3.9400	+1.285%	27,102	+27.157%
2025-03-20	3.8900	3.89500	3.8000	3.8900	-2.261%	9,526	+28.792%
2025-03-19	3.7700	4.02000	3.7700	3.9800	+5.570%	17,764	+25.879%
2025-03-18	3.7600	3.91000	3.7150	3.7700	-1.823%	5,219	+32.891%
2025-03-17	3.7550	3.84000	3.6500	3.8400	+3.226%	4,208	+30.469%
2025-03-14	3.5500	3.91000	3.5500	3.7200	+3.333%	64,595	+34.677%
2025-03-13	3.5500	3.65290	3.5500	3.6000	-0.826%	14,666	+39.167%
2025-03-12	3.5832	3.81220	3.5832	3.6300	+1.397%	13,244	+38.017%
2025-03-11	3.7500	3.75000	3.5500	3.5800	-4.533%	19,373	+39.944%
2025-03-10	3.8600	3.86000	3.7500	3.7500	-4.580%	7,201	+33.600%
2025-03-07	3.9200	4.05000	3.9000	3.9300	-1.008%	6,375	+27.481%
2025-03-06	3.8300	4.03000	3.8300	3.9700	+2.057%	27,990	+26.196%
2025-03-05	3.8000	4.13000	3.7750	3.8900	+2.368%	52,867	+28.792%
2025-03-04	3.7500	3.92000	3.7500	3.8000	+0.796%	15,997	+31.842%
2025-03-03	3.8700	4.01110	3.7700	3.7700	-5.038%	10,044	+32.891%
2025-02-28	3.9631	4.04000	3.9350	3.9700	+0.253%	8,506	+26.196%
2025-02-27	4.0800	4.08000	3.9200	3.9600	-2.703%	6,507	+26.515%
2025-02-26	4.1560	4.21830	3.9300	4.0700	-0.732%	23,542	+23.096%
2025-02-25	4.1250	4.24000	3.9600	4.1000	-0.243%	7,022	+22.195%
2025-02-24	4.2200	4.25000	3.9900	4.1100	-2.837%	8,379	+21.898%
2025-02-21	4.1000	4.26000	4.1000	4.2300	-2.535%	7,626	+18.440%
2025-02-20	4.3600	4.36000	4.1350	4.3400	-1.364%	2,605	+15.438%
2025-02-19	4.3800	4.43990	4.1915	4.4000	-0.227%	13,683	+13.864%
2025-02-18	4.4400	4.44580	4.3100	4.4100	-1.563%	15,215	+13.605%
2025-02-14	4.4150	4.48000	4.3200	4.4800	+2.050%	2,077	+11.830%
2025-02-13	4.3036	4.45000	4.3036	4.3900	+0.920%	8,785	+14.123%
2025-02-12	4.3500	4.49000	4.3300	4.3500	0.000%	4,591	+15.172%
2025-02-11	4.3100	4.45000	4.3100	4.3500	-1.136%	10,269	+15.172%
2025-02-10	4.3423	4.49000	4.2500	4.4000	+1.617%	21,762	+13.864%
2025-02-07	4.4000	4.43130	4.3100	4.3300	-2.697%	17,716	+15.704%
2025-02-06	4.4316	4.53320	4.4300	4.4500	-0.891%	18,855	+12.584%
2025-02-05	4.5296	4.53570	4.4000	4.4900	0.000%	4,208	+11.581%
2025-02-04	4.4800	4.60000	4.3375	4.4900	-1.319%	8,108	+11.581%
2025-02-03	4.4800	4.60000	4.0500	4.5500	+1.562%	5,809	+10.110%
2025-01-31	4.5999	4.59990	4.3200	4.4800	0.000%	9,806	+11.830%