Dark

TACT
Transact Technologies Inc
stock NASDAQ

Market Open

Apr 13, 2026 3:53:58 PM EDT

3.29USD-0.454%(-0.02)159

2.82Bid 3.94Ask 1.12Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-13	3.330000	3.354060	3.2700	3.3000	-0.602%	33,100	0.000%
2026-04-10	3.330000	3.330000	3.2300	3.3200	+2.154%	10,314	-0.602%
2026-04-09	3.350000	3.350000	3.2500	3.2500	-2.695%	7,731	+1.538%
2026-04-08	3.310000	3.350000	3.2701	3.3400	+1.520%	16,399	-1.198%
2026-04-07	3.250000	3.340000	3.2200	3.2900	+1.231%	8,510	+0.304%
2026-04-06	3.320000	3.370000	3.2200	3.2500	-5.523%	34,764	+1.538%
2026-04-02	3.270000	3.450000	3.2700	3.4400	+4.242%	19,039	-4.070%
2026-04-01	3.290000	3.430000	3.2800	3.3000	+0.304%	2,430	0.000%
2026-03-31	3.310000	3.330000	3.2800	3.2900	+0.305%	3,736	+0.304%
2026-03-30	3.300000	3.420000	3.2700	3.2800	+0.306%	15,349	+0.610%
2026-03-27	3.355000	3.390000	3.1888	3.2700	+0.615%	7,536	+0.917%
2026-03-26	3.290000	3.430000	3.1900	3.2500	-1.216%	20,281	+1.538%
2026-03-25	3.365000	3.411800	3.2900	3.2900	-2.374%	6,949	+0.304%
2026-03-24	3.330000	3.490000	3.3101	3.3700	+0.298%	32,514	-2.077%
2026-03-23	3.210000	3.450000	3.1300	3.3600	+4.348%	64,851	-1.786%
2026-03-20	3.360000	3.475000	3.2200	3.2200	-2.719%	58,475	+2.484%
2026-03-19	3.371800	3.390000	3.3100	3.3100	-3.216%	30,756	-0.302%
2026-03-18	3.590000	3.680000	3.4200	3.4200	+3.323%	98,626	-3.509%
2026-03-17	3.370000	3.395000	3.2500	3.3100	-2.071%	75,172	-0.302%
2026-03-16	3.410000	3.600000	3.0600	3.3800	-2.874%	212,180	-2.367%
2026-03-13	3.420000	3.610000	3.2500	3.4800	+1.754%	93,867	-5.172%
2026-03-12	3.150000	3.480000	3.0600	3.4200	+6.542%	285,573	-3.509%
2026-03-11	3.260000	3.470000	3.1300	3.2100	-8.547%	131,110	+2.804%
2026-03-10	3.400000	3.642700	3.3800	3.5100	+4.464%	34,918	-5.983%
2026-03-09	3.410000	3.540000	3.2700	3.3600	-2.890%	39,126	-1.786%
2026-03-06	3.500000	3.750000	3.4000	3.4600	-1.143%	26,628	-4.624%
2026-03-05	3.520000	3.560000	3.4650	3.5000	+0.575%	10,470	-5.714%
2026-03-04	3.390000	3.540000	3.3900	3.4800	+1.754%	6,363	-5.172%
2026-03-03	3.480000	3.520000	3.3701	3.4200	-2.286%	21,074	-3.509%
2026-03-02	3.420000	3.530000	3.3600	3.5000	+1.156%	60,956	-5.714%
2026-02-27	3.500000	3.549900	3.4504	3.4600	-1.143%	24,711	-4.624%
2026-02-26	3.550000	3.550000	3.4900	3.5000	-1.130%	9,518	-5.714%
2026-02-25	3.510000	3.733500	3.5000	3.5400	+1.433%	27,467	-6.780%
2026-02-24	3.460000	3.530000	3.4200	3.4900	+0.867%	22,284	-5.444%
2026-02-23	3.550000	3.720000	3.4600	3.4600	-3.352%	28,289	-4.624%
2026-02-20	3.610000	3.809900	3.5600	3.5800	-1.105%	12,294	-7.821%
2026-02-19	3.580000	3.630000	3.5789	3.6200	-0.549%	22,074	-8.840%
2026-02-18	3.600000	3.690000	3.5000	3.6400	+1.534%	18,034	-9.341%
2026-02-17	3.650000	3.695000	3.5000	3.5850	-1.103%	49,817	-7.950%
2026-02-13	3.590000	3.625000	3.5119	3.6250	+1.257%	20,138	-8.966%
2026-02-12	3.710000	3.710000	3.5260	3.5800	-4.533%	27,865	-7.821%
2026-02-11	3.790000	3.840000	3.5900	3.7500	-0.531%	24,826	-12.000%
2026-02-10	3.810000	3.870000	3.7600	3.7700	-2.078%	15,532	-12.467%
2026-02-09	3.590000	3.909900	3.5300	3.8500	+7.542%	55,271	-14.286%
2026-02-06	3.670000	3.675000	3.5001	3.5800	-2.717%	40,818	-7.821%
2026-02-05	3.560000	3.730000	3.5100	3.6800	+3.371%	25,673	-10.326%
2026-02-04	3.550000	3.680000	3.5101	3.5600	-1.657%	27,386	-7.303%
2026-02-03	3.550000	3.729900	3.5000	3.6200	+3.134%	55,658	-8.840%
2026-02-02	3.680000	3.709900	3.5001	3.5100	-4.620%	100,328	-5.983%
2026-01-30	3.600000	3.820000	3.5800	3.6800	+3.081%	36,660	-10.326%
2026-01-29	3.670000	3.675000	3.4601	3.5700	-1.653%	45,911	-7.563%
2026-01-28	3.720000	3.799900	3.5850	3.6300	-1.090%	40,623	-9.091%
2026-01-27	3.910000	3.930000	3.6700	3.6700	-7.089%	49,229	-10.082%
2026-01-26	3.650000	4.010000	3.6000	3.9500	+10.644%	115,875	-16.456%
2026-01-23	3.670000	3.744900	3.5300	3.5700	-3.252%	41,716	-7.563%
2026-01-22	3.700000	3.829900	3.5800	3.6900	+1.096%	44,688	-10.569%
2026-01-21	3.800000	3.800000	3.6150	3.6500	-2.926%	43,420	-9.589%
2026-01-20	4.000000	4.237500	3.7500	3.7600	-6.700%	116,093	-12.234%
2026-01-16	4.080000	4.150000	4.0000	4.0300	0.000%	21,978	-18.114%
2026-01-15	4.200000	4.270000	4.0050	4.0300	-4.728%	21,370	-18.114%
2026-01-14	4.040000	4.280000	4.0400	4.2300	+5.750%	33,010	-21.986%
2026-01-13	4.070000	4.141600	3.9288	4.0000	-2.439%	32,920	-17.500%
2026-01-12	4.290000	4.290000	4.0000	4.1000	+0.244%	110,958	-19.512%
2026-01-09	4.090000	4.320000	3.9200	4.0900	+7.349%	162,547	-19.315%
2026-01-08	3.750000	3.900000	3.7001	3.8100	+1.600%	28,449	-13.386%
2026-01-07	3.810000	3.825400	3.6920	3.7500	-1.575%	21,101	-12.000%
2026-01-06	3.860000	3.860000	3.6700	3.8100	-1.295%	10,079	-13.386%
2026-01-05	3.880000	3.959900	3.8400	3.8600	-0.515%	47,961	-14.508%
2026-01-02	3.980000	4.020000	3.7700	3.8800	-3.000%	22,110	-14.948%
2025-12-31	4.020000	4.059900	3.9000	4.0000	-0.744%	17,259	-17.500%
2025-12-30	3.800000	4.074800	3.7840	4.0300	+6.053%	64,409	-18.114%
2025-12-29	3.900000	3.990000	3.7550	3.8000	-3.061%	44,736	-13.158%
2025-12-26	3.980000	4.020000	3.9100	3.9200	-2.970%	13,664	-15.816%
2025-12-24	4.010000	4.040000	3.9500	4.0400	+0.748%	17,424	-18.317%
2025-12-23	4.060000	4.110000	3.9800	4.0100	-1.232%	34,650	-17.706%
2025-12-22	4.130000	4.130000	4.0000	4.0600	-1.695%	57,594	-18.719%
2025-12-19	4.110000	4.180000	4.0350	4.1300	+0.487%	28,735	-20.097%
2025-12-18	4.100000	4.148100	4.0050	4.1100	+0.244%	27,896	-19.708%
2025-12-17	4.130000	4.135000	4.0500	4.1000	0.000%	9,375	-19.512%
2025-12-16	4.180000	4.300000	4.0607	4.1000	-2.381%	22,912	-19.512%
2025-12-15	4.290000	4.360000	4.1650	4.2000	-2.326%	52,298	-21.429%
2025-12-12	4.390000	4.400000	4.1900	4.3000	-0.922%	42,969	-23.256%
2025-12-11	4.480000	4.480000	4.2300	4.3400	-1.587%	45,535	-23.963%
2025-12-10	4.430000	4.610000	4.4000	4.4100	-1.121%	36,554	-25.170%
2025-12-09	4.500000	4.570000	4.4400	4.4600	-1.109%	72,320	-26.009%
2025-12-08	4.480000	4.650000	4.4676	4.5100	+2.268%	99,019	-26.829%
2025-12-05	4.400000	4.499900	4.4000	4.4100	-1.782%	15,100	-25.170%
2025-12-04	4.400000	4.509900	4.3900	4.4900	+2.278%	46,557	-26.503%
2025-12-03	4.555000	4.555000	4.3700	4.3900	-1.790%	122,142	-24.829%
2025-12-02	4.450000	4.550000	4.4500	4.4700	-0.667%	38,263	-26.174%
2025-12-01	4.460000	4.750000	4.4600	4.5000	+1.351%	85,976	-26.667%
2025-11-28	4.530000	4.565000	4.4300	4.4400	-2.738%	47,490	-25.676%
2025-11-26	4.440000	4.605000	4.2992	4.5650	+3.281%	111,268	-27.711%
2025-11-25	4.360000	4.600000	4.3500	4.4200	+1.609%	47,130	-25.339%
2025-11-24	4.380000	4.530000	4.3200	4.3500	-0.229%	81,421	-24.138%
2025-11-21	4.150000	4.540000	4.1500	4.3600	+6.341%	62,939	-24.312%
2025-11-20	4.200000	4.300000	4.0700	4.1000	-2.381%	34,086	-19.512%
2025-11-19	4.250000	4.530000	4.1300	4.2000	-2.098%	40,484	-21.429%
2025-11-18	4.320000	4.353800	4.2500	4.2900	+0.234%	35,798	-23.077%
2025-11-17	4.220000	4.483700	4.1900	4.2800	+1.905%	68,917	-22.897%
2025-11-14	4.160000	4.260000	4.1600	4.2000	-0.474%	45,722	-21.429%
2025-11-13	4.360000	4.487900	4.1685	4.2200	-2.989%	28,311	-21.801%
2025-11-12	4.330000	4.675000	4.3150	4.3500	+0.694%	26,617	-24.138%
2025-11-11	4.230000	4.499900	4.0701	4.3200	0.000%	57,103	-23.611%
2025-11-10	4.260000	4.400000	4.0400	4.3200	+0.348%	56,463	-23.611%
2025-11-07	4.295000	4.340000	4.1900	4.3050	-1.034%	37,449	-23.345%
2025-11-06	4.460000	4.499900	4.3500	4.3500	-2.902%	54,297	-24.138%
2025-11-05	4.350000	4.480000	4.3500	4.4800	+3.704%	10,295	-26.339%
2025-11-04	4.450000	4.510000	4.2800	4.3200	-5.470%	25,109	-23.611%
2025-11-03	4.700000	4.758000	4.5000	4.5700	-2.972%	21,463	-27.790%
2025-10-31	4.690000	4.740000	4.5700	4.7100	-0.423%	31,750	-29.936%
2025-10-30	4.730000	4.800000	4.6200	4.7300	-0.211%	15,017	-30.233%
2025-10-29	4.700000	4.880400	4.5800	4.7400	+0.851%	147,995	-30.380%
2025-10-28	4.760000	4.760000	4.6000	4.7000	0.000%	44,660	-29.787%
2025-10-27	4.750000	4.780000	4.5600	4.7000	-0.844%	50,446	-29.787%
2025-10-24	4.670000	4.745000	4.5900	4.7400	+1.935%	39,119	-30.380%
2025-10-23	4.670000	4.739900	4.5600	4.6500	+0.432%	13,466	-29.032%
2025-10-22	4.600000	4.700000	4.5600	4.6300	-0.216%	16,888	-28.726%
2025-10-21	4.680000	4.780000	4.6000	4.6400	-0.215%	35,375	-28.879%
2025-10-20	4.610000	4.820000	4.5900	4.6500	+0.868%	35,350	-29.032%
2025-10-17	4.730000	4.750000	4.5301	4.6100	-3.556%	55,347	-28.416%
2025-10-16	5.040000	5.255000	4.7800	4.7800	-5.347%	39,865	-30.962%
2025-10-15	4.930000	5.080000	4.8500	5.0500	+1.202%	23,714	-34.653%
2025-10-14	5.090000	5.130000	4.5800	4.9900	-3.482%	20,324	-33.868%
2025-10-13	5.400000	5.630000	5.1300	5.1700	-3.545%	37,720	-36.170%
2025-10-10	5.450000	5.450000	5.1200	5.3600	-1.198%	94,111	-38.433%
2025-10-09	5.550000	5.575000	5.3200	5.4250	-2.076%	44,324	-39.171%
2025-10-08	5.350000	5.650000	5.3500	5.5400	+3.358%	26,411	-40.433%
2025-10-07	5.630000	5.650000	5.3200	5.3600	-5.133%	52,732	-38.433%
2025-10-06	5.070000	5.700000	5.0700	5.6500	+11.881%	114,725	-41.593%
2025-10-03	5.190000	5.260000	5.0500	5.0500	-2.885%	40,709	-34.653%
2025-10-02	5.380000	5.380000	5.1000	5.2000	-3.166%	11,163	-36.538%
2025-10-01	5.410000	5.490000	5.2800	5.3700	-0.923%	46,610	-38.547%
2025-09-30	5.350000	5.450000	5.3300	5.4200	+1.308%	41,357	-39.114%
2025-09-29	5.340000	5.390000	5.1850	5.3500	+0.943%	61,306	-38.318%
2025-09-26	5.320000	5.399000	5.2400	5.3000	0.000%	23,997	-37.736%
2025-09-25	5.340000	5.390000	5.2782	5.3000	-0.935%	15,011	-37.736%
2025-09-24	5.400000	5.430000	5.2800	5.3500	-0.187%	45,841	-38.318%
2025-09-23	5.350000	5.470000	5.3210	5.3600	0.000%	53,800	-38.433%
2025-09-22	4.820000	5.480000	4.8000	5.3600	+10.973%	189,397	-38.433%
2025-09-19	4.750000	4.890000	4.7000	4.8300	+1.684%	106,787	-31.677%
2025-09-18	4.690000	4.750000	4.5900	4.7500	+4.167%	203,162	-30.526%
2025-09-17	4.610000	4.895000	4.5600	4.5600	-1.935%	243,769	-27.632%
2025-09-16	4.610000	4.685900	4.5400	4.6500	+1.087%	40,623	-29.032%
2025-09-15	4.610000	4.680000	4.5500	4.6000	+1.099%	81,412	-28.261%
2025-09-12	4.630000	4.630000	4.5500	4.5500	-1.515%	9,421	-27.473%
2025-09-11	4.660000	4.760200	4.6100	4.6200	-0.858%	17,519	-28.571%
2025-09-10	4.620000	4.720000	4.6200	4.6600	-0.851%	35,364	-29.185%
2025-09-09	4.550000	4.730000	4.5500	4.7000	+3.297%	39,188	-29.787%
2025-09-08	4.530000	4.725000	4.5300	4.5500	+0.442%	63,815	-27.473%
2025-09-05	4.500000	4.540000	4.4300	4.5300	+1.570%	61,879	-27.152%
2025-09-04	4.410000	4.490000	4.4000	4.4600	0.000%	41,355	-26.009%
2025-09-03	4.560000	4.740000	4.4020	4.4600	-0.446%	107,845	-26.009%
2025-09-02	4.360000	4.530000	4.2000	4.4800	+3.226%	355,097	-26.339%
2025-08-29	4.180000	4.380000	4.1700	4.3400	+2.844%	129,214	-23.963%
2025-08-28	4.190000	4.280000	4.1500	4.2200	+2.676%	41,722	-21.801%
2025-08-27	4.360000	4.434500	4.0900	4.1100	-5.950%	27,435	-19.708%
2025-08-26	4.460000	4.460000	4.3300	4.3700	-1.577%	17,796	-24.485%
2025-08-25	4.460000	4.500000	4.3300	4.4400	+0.226%	68,760	-25.676%
2025-08-22	4.300000	4.505000	4.2330	4.4300	+4.235%	166,590	-25.508%
2025-08-21	4.180000	4.300000	4.1800	4.2500	+0.236%	32,048	-22.353%
2025-08-20	4.253100	4.300000	4.1550	4.2400	0.000%	40,634	-22.170%
2025-08-19	4.240000	4.300000	4.0900	4.2400	0.000%	36,499	-22.170%
2025-08-18	4.130000	4.300000	4.1100	4.2400	+4.433%	60,085	-22.170%
2025-08-15	4.065000	4.150000	4.0450	4.0600	-3.331%	19,161	-18.719%
2025-08-14	4.110000	4.242900	4.1100	4.1999	+0.236%	25,520	-21.427%
2025-08-13	4.070000	4.431000	4.0700	4.1900	+3.202%	63,521	-21.241%
2025-08-12	4.090000	4.090000	4.0200	4.0600	+0.744%	27,239	-18.719%
2025-08-11	4.000000	4.099900	3.9700	4.0300	+1.768%	33,248	-18.114%
2025-08-08	3.810000	3.960000	3.8100	3.9600	+4.211%	19,401	-16.667%
2025-08-07	3.830000	4.050000	3.8000	3.8000	-0.524%	41,965	-13.158%
2025-08-06	3.850000	3.960000	3.8200	3.8200	-1.036%	1,912	-13.613%
2025-08-05	3.848200	3.957400	3.8200	3.8600	+0.783%	7,911	-14.508%
2025-08-04	3.870000	3.990000	3.7874	3.8300	-0.260%	12,507	-13.838%
2025-08-01	3.750000	3.875000	3.7100	3.8400	+2.564%	13,556	-14.063%
2025-07-31	3.740000	3.780000	3.7231	3.7440	-0.426%	16,520	-11.859%
2025-07-30	3.770000	3.799900	3.7500	3.7600	0.000%	8,539	-12.234%
2025-07-29	3.890000	3.890000	3.7200	3.7600	-2.338%	18,539	-12.234%
2025-07-28	3.850000	3.989300	3.8300	3.8500	+1.050%	15,815	-14.286%
2025-07-25	3.830000	3.837900	3.8100	3.8100	+0.263%	4,486	-13.386%
2025-07-24	3.880000	3.950000	3.7700	3.8000	-4.762%	7,436	-13.158%
2025-07-23	3.840000	3.990000	3.7800	3.9900	+5.836%	21,628	-17.293%
2025-07-22	3.740000	3.887600	3.6505	3.7700	-0.789%	21,424	-12.467%
2025-07-21	3.610000	3.929900	3.6050	3.8000	+7.042%	24,004	-13.158%
2025-07-18	3.560000	3.600000	3.5500	3.5500	-0.281%	20,373	-7.042%
2025-07-17	3.610000	3.689300	3.5600	3.5600	-1.111%	11,747	-7.303%
2025-07-16	3.635000	3.690000	3.6000	3.6000	+0.279%	5,596	-8.333%
2025-07-15	3.730000	3.730000	3.5900	3.5900	-3.495%	18,878	-8.078%
2025-07-14	3.880000	3.880000	3.6500	3.7200	-3.377%	10,036	-11.290%
2025-07-11	3.750000	4.000000	3.6285	3.8500	+1.852%	15,226	-14.286%
2025-07-10	3.760000	3.790000	3.6400	3.7800	+0.532%	20,968	-12.698%
2025-07-09	3.780000	3.833600	3.6500	3.7600	+1.075%	4,697	-12.234%
2025-07-08	3.530000	3.740000	3.5300	3.7200	+4.202%	23,132	-11.290%
2025-07-07	3.660000	3.660000	3.4920	3.5700	-2.459%	7,645	-7.563%
2025-07-03	3.640000	3.790000	3.6400	3.6600	+1.105%	8,553	-9.836%
2025-07-02	3.620000	3.720000	3.6200	3.6200	-1.362%	17,810	-8.840%
2025-07-01	3.625000	3.840000	3.6250	3.6700	+0.273%	5,713	-10.082%
2025-06-30	3.590000	3.690000	3.4700	3.6600	+2.521%	15,643	-9.836%
2025-06-27	3.560000	3.590000	3.4600	3.5700	-1.923%	52,919	-7.563%
2025-06-26	3.540000	3.750000	3.4600	3.6400	+4.598%	21,996	-9.341%
2025-06-25	3.731800	3.767700	3.4800	3.4800	-4.396%	9,952	-5.172%
2025-06-24	3.610000	3.839300	3.4900	3.6400	-0.817%	11,306	-9.341%
2025-06-23	3.759500	3.759500	3.4600	3.6700	+1.662%	11,677	-10.082%
2025-06-20	3.520000	3.830000	3.5001	3.6100	+1.977%	10,605	-8.587%
2025-06-18	3.420000	3.540000	3.4000	3.5400	0.000%	9,108	-6.780%
2025-06-17	3.450000	3.540000	3.3300	3.5400	+3.812%	4,568	-6.780%
2025-06-16	3.530000	3.550000	3.3100	3.4100	-2.571%	22,896	-3.226%
2025-06-13	3.550000	3.560000	3.5000	3.5000	-2.507%	11,361	-5.714%
2025-06-12	3.600000	3.620000	3.5500	3.5900	-0.554%	3,981	-8.078%
2025-06-11	3.660000	3.740000	3.6100	3.6100	0.000%	12,077	-8.587%
2025-06-10	3.566300	3.797000	3.5600	3.6100	+1.404%	14,695	-8.587%
2025-06-09	3.690000	3.690000	3.5600	3.5600	-2.732%	15,373	-7.303%
2025-06-06	3.740000	3.740000	3.3701	3.6600	-1.081%	9,937	-9.836%
2025-06-05	3.580000	3.700000	3.5555	3.7000	+4.520%	7,584	-10.811%
2025-06-04	3.600000	3.675000	3.4500	3.5400	-3.014%	12,227	-6.780%
2025-06-03	3.700000	3.700000	3.5600	3.6500	-1.351%	5,798	-9.589%
2025-06-02	3.635000	3.710000	3.5678	3.7000	-2.632%	9,132	-10.811%
2025-05-30	3.770000	3.840000	3.4392	3.8000	-1.299%	11,824	-13.158%
2025-05-29	3.780000	3.893000	3.7800	3.8500	+2.394%	19,353	-14.286%
2025-05-28	3.600000	3.800000	3.5700	3.7600	+5.618%	47,525	-12.234%
2025-05-27	3.740000	3.740000	3.3700	3.5600	-4.813%	42,823	-7.303%
2025-05-23	3.500100	3.740000	3.3800	3.7400	+0.538%	23,952	-11.765%
2025-05-22	3.840000	3.849700	3.5600	3.7200	-3.125%	31,170	-11.290%
2025-05-21	3.860000	3.885000	3.7500	3.8400	-1.790%	10,935	-14.063%
2025-05-20	3.800000	3.992000	3.6001	3.9100	0.000%	19,615	-15.601%
2025-05-19	3.840000	4.137100	3.8000	3.9100	+3.989%	50,129	-15.601%
2025-05-16	3.740000	3.960000	3.6500	3.7600	+7.429%	77,722	-12.234%
2025-05-15	3.520000	3.540000	3.4200	3.5000	+4.790%	4,155	-5.714%
2025-05-14	3.430000	3.505000	3.1152	3.3400	-5.516%	47,792	-1.198%
2025-05-13	3.533000	3.590000	3.4443	3.5350	+4.277%	9,786	-6.648%
2025-05-12	3.250100	3.568600	3.2501	3.3900	-3.693%	5,828	-2.655%
2025-05-09	3.510000	3.670000	3.2225	3.5200	-4.348%	23,915	-6.250%
2025-05-07	3.430000	3.680000	3.4300	3.6800	+6.977%	1,057	-10.326%
2025-05-06	3.640000	3.650000	3.3629	3.4400	-5.753%	7,463	-4.070%
2025-05-05	3.590000	3.650000	3.5700	3.6500	+2.528%	3,591	-9.589%
2025-05-02	3.500000	3.588900	3.4900	3.5600	+2.890%	1,660	-7.303%
2025-05-01	3.435000	3.590000	3.3231	3.4600	-0.575%	3,229	-4.624%
2025-04-30	3.610000	3.630000	3.4800	3.4800	+2.353%	2,402	-5.172%
2025-04-29	3.483800	3.570000	3.4000	3.4000	0.000%	5,159	-2.941%
2025-04-28	3.385000	3.499900	3.2700	3.4000	-5.028%	6,505	-2.941%
2025-04-24	3.500000	3.583100	3.3300	3.5800	+2.286%	3,177	-7.821%
2025-04-23	3.593400	3.593400	3.4700	3.5000	+7.034%	3,103	-5.714%
2025-04-22	3.540000	3.580000	3.2300	3.2700	-5.217%	8,688	+0.917%
2025-04-21	3.490000	3.620000	3.4500	3.4500	-1.832%	5,313	-4.348%
2025-04-17	3.450000	3.514400	3.4500	3.5144	+1.572%	658	-6.101%
2025-04-16	3.456500	3.515000	3.4555	3.4600	0.000%	2,408	-4.624%
2025-04-15	3.615000	3.630000	3.4500	3.4600	-5.464%	23,848	-4.624%
2025-04-14	3.560000	3.670000	3.5500	3.6600	+2.521%	10,749	-9.836%
2025-04-11	3.650000	3.650000	3.5500	3.5700	+0.563%	2,687	-7.563%
2025-04-10	3.621100	3.648000	3.5500	3.5500	-1.389%	1,133	-7.042%
2025-04-09	3.561100	3.680700	3.5611	3.6000	+1.408%	7,924	-8.333%
2025-04-08	3.700000	3.740400	3.5500	3.5500	-1.934%	3,525	-7.042%
2025-04-07	3.500000	3.640000	3.4977	3.6200	+3.725%	6,043	-8.840%
2025-04-04	3.480000	3.640000	3.4500	3.4900	-2.241%	15,270	-5.444%
2025-04-03	3.650000	3.730000	3.5700	3.5700	-4.032%	8,421	-7.563%
2025-04-02	3.750000	3.750000	3.6700	3.7200	+2.762%	7,131	-11.290%
2025-04-01	3.680000	3.705000	3.6200	3.6200	-1.630%	2,651	-8.840%
2025-03-31	3.634300	3.840000	3.6000	3.6800	-3.158%	18,581	-10.326%
2025-03-28	3.760000	3.820000	3.7600	3.8000	-0.783%	1,788	-13.158%
2025-03-27	3.672200	3.840000	3.6600	3.8300	+1.592%	26,630	-13.838%
2025-03-26	3.790000	3.790000	3.7500	3.7700	+0.266%	2,110	-12.467%
2025-03-25	3.860000	3.942400	3.7600	3.7600	-1.053%	12,759	-12.234%
2025-03-24	3.850000	3.950000	3.7500	3.8000	-3.553%	13,539	-13.158%
2025-03-21	3.855000	3.970000	3.7200	3.9400	+1.285%	27,102	-16.244%
2025-03-20	3.890000	3.895000	3.8000	3.8900	-2.261%	9,526	-15.167%
2025-03-19	3.770000	4.020000	3.7700	3.9800	+5.570%	17,764	-17.085%
2025-03-18	3.760000	3.910000	3.7150	3.7700	-1.823%	5,219	-12.467%
2025-03-17	3.755000	3.840000	3.6500	3.8400	+3.226%	4,208	-14.063%
2025-03-14	3.550000	3.910000	3.5500	3.7200	+3.333%	64,595	-11.290%
2025-03-13	3.550000	3.652900	3.5500	3.6000	-0.826%	14,666	-8.333%
2025-03-12	3.583200	3.812200	3.5832	3.6300	+1.397%	13,244	-9.091%
2025-03-11	3.750000	3.750000	3.5500	3.5800	-4.533%	19,373	-7.821%
2025-03-10	3.860000	3.860000	3.7500	3.7500	-4.580%	7,201	-12.000%
2025-03-07	3.920000	4.050000	3.9000	3.9300	-1.008%	6,375	-16.031%
2025-03-06	3.830000	4.030000	3.8300	3.9700	+2.057%	27,990	-16.877%
2025-03-05	3.800000	4.130000	3.7750	3.8900	+2.368%	52,867	-15.167%
2025-03-04	3.750000	3.920000	3.7500	3.8000	+0.796%	15,997	-13.158%
2025-03-03	3.870000	4.011100	3.7700	3.7700	-5.038%	10,044	-12.467%
2025-02-28	3.963100	4.040000	3.9350	3.9700	+0.253%	8,506	-16.877%
2025-02-27	4.080000	4.080000	3.9200	3.9600	-2.703%	6,507	-16.667%
2025-02-26	4.156000	4.218300	3.9300	4.0700	-0.732%	23,542	-18.919%
2025-02-25	4.125000	4.240000	3.9600	4.1000	-0.243%	7,022	-19.512%
2025-02-24	4.220000	4.250000	3.9900	4.1100	-2.837%	8,379	-19.708%
2025-02-21	4.100000	4.260000	4.1000	4.2300	-2.535%	7,626	-21.986%
2025-02-20	4.360000	4.360000	4.1350	4.3400	-1.364%	2,605	-23.963%
2025-02-19	4.380000	4.439900	4.1915	4.4000	-0.227%	13,683	-25.000%
2025-02-18	4.440000	4.445800	4.3100	4.4100	-1.563%	15,215	-25.170%
2025-02-14	4.415000	4.480000	4.3200	4.4800	+2.050%	2,077	-26.339%
2025-02-13	4.303600	4.450000	4.3036	4.3900	+0.920%	8,785	-24.829%
2025-02-12	4.350000	4.490000	4.3300	4.3500	0.000%	4,591	-24.138%
2025-02-11	4.310000	4.450000	4.3100	4.3500	-1.136%	10,269	-24.138%
2025-02-10	4.342300	4.490000	4.2500	4.4000	+1.617%	21,762	-25.000%
2025-02-07	4.400000	4.431300	4.3100	4.3300	-2.697%	17,716	-23.788%
2025-02-06	4.431600	4.533200	4.4300	4.4500	-0.891%	18,855	-25.843%
2025-02-05	4.529600	4.535700	4.4000	4.4900	0.000%	4,208	-26.503%
2025-02-04	4.480000	4.600000	4.3375	4.4900	-1.319%	8,108	-26.503%
2025-02-03	4.480000	4.600000	4.0500	4.5500	+1.562%	5,809	-27.473%
2025-01-31	4.599900	4.599900	4.3200	4.4800	0.000%	9,806	-26.339%
2025-01-30	4.445000	4.480000	4.4100	4.4800	-0.223%	8,146	-26.339%
2025-01-29	4.490000	4.570000	4.3701	4.4900	+0.223%	10,359	-26.503%
2025-01-28	4.330000	4.584200	4.3300	4.4800	+2.517%	22,083	-26.339%
2025-01-27	4.400000	4.540000	4.3201	4.3700	-1.354%	4,949	-24.485%
2025-01-24	4.440000	4.550000	4.4000	4.4300	-1.991%	2,566	-25.508%
2025-01-23	4.580000	4.580000	4.4500	4.5200	0.000%	2,089	-26.991%
2025-01-22	4.500000	4.595000	4.4100	4.5200	+0.444%	5,979	-26.991%
2025-01-21	4.380000	4.580000	4.3800	4.5000	-0.222%	32,807	-26.667%
2025-01-17	4.480000	4.600000	4.4650	4.5100	+0.670%	11,839	-26.829%
2025-01-16	4.440000	4.500000	4.3800	4.4800	-0.665%	4,546	-26.339%
2025-01-15	4.509000	4.510000	4.3800	4.5100	+2.968%	11,177	-26.829%
2025-01-14	4.579900	4.579900	4.3400	4.3800	-2.450%	6,278	-24.658%
2025-01-13	4.335000	4.490000	4.3100	4.4900	+3.218%	21,475	-26.503%
2025-01-10	4.380000	4.400000	4.3500	4.3500	-0.911%	2,729	-24.138%
2025-01-08	4.580000	4.580000	4.3000	4.3900	-2.444%	36,498	-24.829%
2025-01-07	4.280000	4.760000	4.2450	4.5000	+3.926%	100,471	-26.667%
2025-01-06	4.160000	4.460000	4.1600	4.3300	+5.868%	24,938	-23.788%
2025-01-03	4.110100	4.110100	4.0700	4.0900	-0.728%	6,104	-19.315%
2025-01-02	4.080000	4.200000	4.0600	4.1200	+0.733%	6,917	-19.903%
2024-12-31	4.080000	4.150000	4.0700	4.0900	-1.446%	10,876	-19.315%
2024-12-30	4.080000	4.150000	4.0600	4.1500	+0.242%	9,669	-20.482%
2024-12-27	4.120000	4.200000	4.0475	4.1400	+0.608%	11,639	-20.290%
2024-12-26	4.000000	4.115000	3.9947	4.1150	+1.856%	16,853	-19.806%
2024-12-24	4.010000	4.072500	4.0100	4.0400	+0.874%	13,551	-18.317%
2024-12-23	3.940000	4.025600	3.9400	4.0050	+0.882%	16,940	-17.603%
2024-12-20	4.071100	4.071100	3.9000	3.9700	0.000%	21,928	-16.877%
2024-12-19	3.985600	4.045000	3.9700	3.9700	+0.506%	9,944	-16.877%
2024-12-18	3.986500	4.110000	3.9400	3.9500	-1.985%	30,651	-16.456%
2024-12-17	4.050000	4.050100	3.9634	4.0300	-1.102%	13,493	-18.114%
2024-12-16	4.010000	4.120000	3.9600	4.0749	+0.367%	17,477	-19.016%
2024-12-13	4.150000	4.150000	3.9100	4.0600	-2.169%	15,476	-18.719%
2024-12-12	4.045000	4.180000	4.0000	4.1500	+0.728%	12,714	-20.482%
2024-12-11	4.090700	4.120000	4.0274	4.1200	+1.728%	12,266	-19.903%
2024-12-10	4.050000	4.197600	3.9319	4.0500	-2.174%	21,561	-18.519%
2024-12-09	4.100000	4.248100	3.9500	4.1400	-2.358%	30,601	-20.290%
2024-12-06	4.086700	4.250000	4.0300	4.2400	+3.415%	12,466	-22.170%
2024-12-05	4.150000	4.150000	4.0700	4.1000	-3.073%	6,829	-19.512%
2024-12-04	4.214383	4.240000	4.1000	4.2300	+1.854%	10,284	-21.986%
2024-12-03	4.177100	4.250000	3.8800	4.1530	-0.883%	46,937	-20.539%
2024-12-02	4.170000	4.250000	4.1500	4.1900	+0.721%	7,797	-21.241%
2024-11-29	4.140000	4.250000	4.1400	4.1600	+0.241%	2,915	-20.673%
2024-11-27	4.140000	4.240000	4.1000	4.1500	-2.123%	3,891	-20.482%
2024-11-26	4.300000	4.300000	4.1600	4.2400	-0.235%	9,675	-22.170%
2024-11-25	4.210000	4.350000	4.2068	4.2500	+2.163%	19,935	-22.353%
2024-11-22	3.921600	4.389900	3.9200	4.1600	+6.394%	103,570	-20.673%
2024-11-21	3.925000	3.990000	3.8700	3.9100	-2.005%	17,086	-15.601%
2024-11-20	3.810000	3.990000	3.8100	3.9900	+2.046%	11,842	-17.293%
2024-11-19	3.900000	3.989900	3.8600	3.9100	+0.256%	12,856	-15.601%
2024-11-18	4.000000	4.050000	3.9000	3.9000	-2.985%	8,090	-15.385%
2024-11-15	3.970000	4.050000	3.9100	4.0200	-0.248%	15,581	-17.910%
2024-11-14	4.040000	4.135000	3.9900	4.0300	+0.499%	24,163	-18.114%
2024-11-13	4.020000	4.130000	3.9500	4.0100	-0.743%	7,180	-17.706%
2024-11-12	3.850000	4.150000	3.8500	4.0400	-2.415%	49,856	-18.317%
2024-11-11	4.160000	4.230000	4.0600	4.1400	-2.128%	40,363	-20.290%
2024-11-08	4.060000	4.350000	3.9001	4.2300	-0.236%	127,626	-21.986%
2024-11-07	4.220000	4.330000	4.1100	4.2400	-1.166%	16,990	-22.170%
2024-11-06	4.230000	4.320000	4.2100	4.2900	+0.704%	16,944	-23.077%
2024-11-05	4.200000	4.300000	4.1400	4.2600	+1.914%	7,763	-22.535%
2024-11-04	4.220000	4.280000	4.1800	4.1800	-1.415%	1,431	-21.053%
2024-11-01	4.250000	4.310000	4.1200	4.2400	-1.166%	7,095	-22.170%
2024-10-31	4.320000	4.320000	4.1300	4.2900	+0.941%	11,937	-23.077%
2024-10-30	4.060000	4.280000	4.0600	4.2500	+4.423%	34,130	-22.353%
2024-10-29	4.120000	4.120000	4.0100	4.0700	-0.732%	45,671	-18.919%
2024-10-28	4.110000	4.174163	4.0700	4.1000	-1.205%	20,590	-19.512%
2024-10-25	4.180000	4.199900	4.1000	4.1500	-2.582%	14,936	-20.482%
2024-10-24	4.320000	4.380000	4.2600	4.2600	-1.843%	10,100	-22.535%
2024-10-23	4.190000	4.340000	4.1399	4.3400	+3.333%	7,288	-23.963%
2024-10-22	4.378700	4.378700	4.1100	4.2000	-2.326%	10,264	-21.429%
2024-10-21	4.480000	4.485000	4.3000	4.3000	-3.587%	9,557	-23.256%
2024-10-18	4.490000	4.490000	4.3750	4.4600	-0.668%	9,973	-26.009%
2024-10-17	4.400000	4.590100	4.3900	4.4900	+2.045%	23,048	-26.503%
2024-10-16	4.370000	4.448000	4.3100	4.4000	+2.564%	9,822	-25.000%