Dark

IHT
InnSuites Hospitality Trust
stock NYSEAMERICAN

At Close

Sep 23, 2026 3:59:48 PM EDT

1.45USD+1.399%(+0.02)10,815

1.20Bid 1.67Ask 0.47Spread

Pre-market

Sep 22, 2026 8:37:30 AM EDT

1.42USD-0.972%(-0.01)0

After-hours

Sep 24, 2026 4:31:30 PM EDT

1.40USD+0.704%(+1.40)599

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	1.36000	1.5500	1.36000	1.430000	0.000%	21,301	0.000%
2026-09-22	1.41000	1.4796	1.41000	1.430000	-1.379%	22,167	0.000%
2026-09-21	1.46000	1.5299	1.40000	1.450000	+2.113%	53,454	-1.379%
2026-09-18	1.48000	1.5300	1.40810	1.420000	-1.389%	85,578	+0.704%
2026-09-17	1.33000	1.4700	1.33000	1.440000	+9.091%	142,900	-0.694%
2026-09-16	1.24000	1.4300	1.23000	1.320000	+1.538%	254,173	+8.333%
2026-09-15	1.25000	1.3294	1.25000	1.300000	-2.985%	20,893	+10.000%
2026-09-14	1.29000	1.3400	1.25000	1.340000	0.000%	6,135	+6.716%
2026-09-11	1.31000	1.3400	1.30000	1.340000	0.000%	8,078	+6.716%
2026-09-10	1.35000	1.3550	1.29500	1.340000	-1.471%	44,355	+6.716%
2026-09-09	1.35000	1.3718	1.34000	1.360000	-1.449%	1,689	+5.147%
2026-09-08	1.36000	1.3800	1.33000	1.380000	+1.471%	3,188	+3.623%
2026-09-04	1.35000	1.3600	1.34830	1.360000	+1.493%	1,969	+5.147%
2026-09-03	1.31500	1.3500	1.31000	1.340000	+1.515%	3,134	+6.716%
2026-09-02	1.29000	1.4000	1.29000	1.320000	-5.036%	35,857	+8.333%
2026-09-01	1.21000	1.4200	1.21000	1.390000	+8.594%	184,255	+2.878%
2026-08-31	1.28000	1.3400	1.27000	1.280000	-1.538%	867,455	+11.719%
2026-08-28	1.26000	1.3500	1.26000	1.300000	+1.563%	45,153	+10.000%
2026-08-27	1.36000	1.3600	1.24000	1.280000	-7.914%	38,534	+11.719%
2026-08-26	1.40000	1.4296	1.31000	1.390000	-1.418%	25,002	+2.878%
2026-08-25	1.42000	1.5300	1.31010	1.410000	-4.730%	88,637	+1.418%
2026-08-24	1.56000	1.5600	1.39000	1.480000	-1.987%	45,044	-3.378%
2026-08-21	1.54000	1.6000	1.47000	1.510000	-3.205%	38,378	-5.298%
2026-08-20	1.55000	1.6899	1.55000	1.560000	-3.704%	27,524	-8.333%
2026-08-19	1.67000	1.6832	1.58000	1.620000	-1.220%	3,178	-11.728%
2026-08-18	1.60010	1.7000	1.54000	1.640000	+2.500%	4,303	-12.805%
2026-08-17	1.59000	1.6899	1.58000	1.600000	+0.629%	24,417	-10.625%
2026-08-14	1.52000	1.7299	1.52000	1.590000	-1.548%	10,833	-10.063%
2026-08-13	1.61000	1.6350	1.57000	1.615000	-2.121%	7,701	-11.455%
2026-08-12	1.56000	1.6500	1.54000	1.650000	+5.769%	17,174	-13.333%
2026-08-11	1.55000	1.6701	1.54000	1.560000	-0.952%	21,265	-8.333%
2026-08-10	1.68000	1.6999	1.57500	1.575000	-7.353%	18,431	-9.206%
2026-08-07	1.66000	1.7700	1.66000	1.700000	-1.163%	21,543	-15.882%
2026-08-06	1.77000	1.7700	1.65010	1.720000	+0.292%	31,105	-16.860%
2026-08-05	1.70000	1.7415	1.68000	1.715000	+2.695%	8,981	-16.618%
2026-08-04	1.62000	1.7600	1.61010	1.670000	+2.454%	18,445	-14.371%
2026-08-03	1.59000	1.7700	1.59000	1.630000	-4.678%	25,936	-12.270%
2026-07-31	1.71000	1.8100	1.66010	1.710000	+1.183%	25,973	-16.374%
2026-07-30	1.68000	1.8200	1.68000	1.690000	+0.595%	25,150	-15.385%
2026-07-29	1.74000	1.7499	1.68000	1.680000	-2.890%	6,649	-14.881%
2026-07-28	1.71500	1.7300	1.68000	1.730000	+1.170%	9,551	-17.341%
2026-07-27	1.67000	1.7399	1.67000	1.710000	+2.395%	11,352	-16.374%
2026-07-24	1.67000	1.7399	1.67000	1.670000	-2.339%	9,616	-14.371%
2026-07-23	1.70000	1.7900	1.70000	1.710000	-0.581%	9,685	-16.374%
2026-07-22	1.78000	1.8000	1.72000	1.720000	-3.371%	13,580	-16.860%
2026-07-21	1.70000	1.8600	1.70000	1.780000	0.000%	25,056	-19.663%
2026-07-20	1.71000	1.8700	1.67000	1.780000	+6.587%	52,248	-19.663%
2026-07-17	1.76000	1.8599	1.64000	1.670000	-4.023%	24,809	-14.371%
2026-07-16	1.72000	1.8600	1.72000	1.740000	0.000%	18,349	-17.816%
2026-07-15	1.77000	1.8500	1.67000	1.740000	+0.578%	30,243	-17.816%
2026-07-14	1.76000	1.8400	1.47010	1.730000	-4.945%	50,208	-17.341%
2026-07-13	1.60000	1.8500	1.60000	1.820000	+10.303%	66,493	-21.429%
2026-07-10	1.68000	1.8156	1.65000	1.650000	-3.509%	37,895	-13.333%
2026-07-09	1.70000	1.7499	1.67000	1.710000	-1.287%	8,701	-16.374%
2026-07-08	1.66000	1.7799	1.60010	1.732300	+3.113%	43,749	-17.451%
2026-07-07	1.73000	1.7999	1.63000	1.680000	-1.176%	25,501	-14.881%
2026-07-06	1.68000	1.7800	1.64000	1.700000	+1.796%	32,134	-15.882%
2026-07-02	1.84000	1.8400	1.67000	1.670000	-6.180%	32,933	-14.371%
2026-07-01	1.71000	1.7800	1.61000	1.780000	+4.706%	59,355	-19.663%
2026-06-30	1.85000	1.8800	1.70000	1.700000	-8.108%	57,714	-15.882%
2026-06-29	1.72000	1.9000	1.72000	1.850000	+7.558%	77,507	-22.703%
2026-06-26	1.69000	1.7900	1.69000	1.720000	+0.585%	30,088	-16.860%
2026-06-25	1.77000	1.8100	1.67000	1.710000	-3.390%	112,697	-16.374%
2026-06-24	1.57000	1.8900	1.52000	1.770000	+7.927%	373,831	-19.209%
2026-06-23	1.41000	1.6700	1.41000	1.640000	+7.190%	327,665	-12.805%
2026-06-22	1.49000	1.6800	1.43000	1.530000	-5.556%	502,649	-6.536%
2026-06-18	1.50000	1.7300	1.37000	1.620000	+16.547%	27,966,469	-11.728%
2026-06-17	1.37000	1.3900	1.36000	1.390000	+2.206%	17,800	+2.878%
2026-06-16	1.37000	1.4500	1.36000	1.360000	-2.857%	18,093	+5.147%
2026-06-15	1.43000	1.5000	1.40000	1.400000	-3.448%	26,154	+2.143%
2026-06-12	1.45000	1.4500	1.45000	1.450000	+2.473%	6,316	-1.379%
2026-06-11	1.37000	1.4300	1.37000	1.415000	-1.049%	25,652	+1.060%
2026-06-10	1.41000	1.4550	1.41000	1.430000	-0.694%	14,612	0.000%
2026-06-09	1.45000	1.4999	1.37000	1.440000	+1.053%	21,387	-0.694%
2026-06-08	1.40000	1.4695	1.40000	1.425000	-0.350%	15,988	+0.351%
2026-06-05	1.50000	1.5000	1.42000	1.430000	-6.469%	31,371	0.000%
2026-06-04	1.50000	1.5289	1.47560	1.528900	+1.252%	11,563	-6.469%
2026-06-03	1.54000	1.5705	1.50000	1.510000	-1.948%	22,999	-5.298%
2026-06-02	1.48000	1.5800	1.48000	1.540000	-2.532%	14,479	-7.143%
2026-06-01	1.50000	1.5800	1.50000	1.580000	+2.597%	11,742	-9.494%
2026-05-29	1.45830	1.5600	1.45000	1.540000	+2.667%	14,999	-7.143%
2026-05-28	1.44000	1.5200	1.43000	1.500000	+0.671%	34,295	-4.667%
2026-05-27	1.45000	1.5299	1.45000	1.490000	+3.472%	40,486	-4.027%
2026-05-26	1.33000	1.4400	1.33000	1.440000	-0.690%	18,307	-0.694%
2026-05-22	1.45000	1.4700	1.41010	1.450000	+1.399%	19,749	-1.379%
2026-05-21	1.43000	1.4300	1.39000	1.430000	+0.704%	9,040	0.000%
2026-05-20	1.37000	1.4200	1.34000	1.420000	+6.767%	28,183	+0.704%
2026-05-19	1.27280	1.4484	1.26500	1.330000	+6.400%	67,343	+7.519%
2026-05-18	1.10000	1.2600	1.10000	1.250000	+11.111%	26,178	+14.400%
2026-05-15	1.13000	1.1300	1.10080	1.125000	-1.316%	11,835	+27.111%
2026-05-14	1.09090	1.1400	1.09090	1.140000	+1.460%	10,774	+25.439%
2026-05-13	1.13000	1.1300	1.09120	1.123600	-0.417%	7,856	+27.269%
2026-05-12	1.09000	1.1483	1.09000	1.128300	+1.943%	4,727	+26.739%
2026-05-11	1.11000	1.1680	1.10000	1.106800	-2.912%	17,606	+29.201%
2026-05-08	1.12000	1.1600	1.11000	1.140000	+1.786%	3,894	+25.439%
2026-05-07	1.12000	1.1400	1.12000	1.120000	-1.754%	4,160	+27.679%
2026-05-06	1.12000	1.1800	1.12000	1.140000	-0.870%	10,509	+25.439%
2026-05-05	1.13000	1.1500	1.12500	1.150000	-1.288%	4,467	+24.348%
2026-05-04	1.19000	1.1900	1.13000	1.165000	+4.018%	9,356	+22.747%
2026-05-01	1.11000	1.1300	1.11000	1.120000	0.000%	2,155	+27.679%
2026-04-30	1.11000	1.1900	1.11000	1.120000	-0.885%	8,423	+27.679%
2026-04-29	1.12000	1.1500	1.11000	1.130000	-0.877%	3,453	+26.549%
2026-04-28	1.14000	1.1500	1.14000	1.140000	-1.724%	7,129	+25.439%
2026-04-27	1.17000	1.1700	1.16000	1.160000	-0.855%	3,863	+23.276%
2026-04-24	1.20000	1.2000	1.15000	1.170000	-2.500%	8,182	+22.222%
2026-04-23	1.21000	1.2100	1.14000	1.200000	-4.000%	15,144	+19.167%
2026-04-22	1.20000	1.2500	1.17000	1.250000	+4.167%	8,109	+14.400%
2026-04-21	1.21000	1.2100	1.18000	1.200000	-1.639%	10,778	+19.167%
2026-04-20	1.26000	1.2600	1.22000	1.220000	+0.445%	6,159	+17.213%
2026-04-17	1.16000	1.2150	1.16000	1.214600	+1.217%	33,060	+17.734%
2026-04-16	1.19080	1.2419	1.19080	1.200000	+0.561%	11,016	+19.167%
2026-04-15	1.10000	1.2499	1.10000	1.193300	+0.277%	22,425	+19.836%
2026-04-14	1.18000	1.1900	1.14000	1.190000	+4.386%	17,154	+20.168%
2026-04-13	1.14000	1.1400	1.12000	1.140000	-0.870%	9,979	+25.439%
2026-04-10	1.13000	1.1500	1.10000	1.150000	+2.679%	13,893	+24.348%
2026-04-09	1.11000	1.1256	1.10550	1.120000	-1.754%	9,916	+27.679%
2026-04-08	1.05000	1.1400	1.02000	1.140000	+9.615%	23,424	+25.439%
2026-04-07	0.98020	1.0499	0.98020	1.040000	+4.000%	14,969	+37.500%
2026-04-06	0.97000	1.0280	0.97000	1.000000	-1.961%	18,115	+43.000%
2026-04-02	1.03000	1.0300	1.01000	1.020000	+0.990%	1,598	+40.196%
2026-04-01	1.05920	1.0592	1.01000	1.010000	-0.010%	2,765	+41.584%
2026-03-31	1.04500	1.0450	1.01000	1.010100	-0.971%	11,100	+41.570%
2026-03-30	1.02000	1.0600	0.96000	1.020000	0.000%	15,538	+40.196%
2026-03-27	1.02000	1.0799	1.01000	1.020000	0.000%	7,177	+40.196%
2026-03-26	1.02040	1.0300	1.02000	1.020000	-0.488%	1,730	+40.196%
2026-03-25	1.06000	1.0600	1.02000	1.025000	+0.490%	5,913	+39.512%
2026-03-24	1.01000	1.0650	1.01000	1.020000	-0.971%	14,597	+40.196%
2026-03-23	1.03010	1.0800	1.02000	1.030000	+1.980%	15,549	+38.835%
2026-03-20	1.05030	1.0700	1.01000	1.010000	-3.855%	5,365	+41.584%
2026-03-19	1.04000	1.1200	1.04000	1.050500	+1.010%	11,228	+36.126%
2026-03-18	1.04000	1.0400	1.04000	1.040000	-1.281%	636	+37.500%
2026-03-17	1.03000	1.0800	1.03000	1.053500	+0.333%	4,017	+35.738%
2026-03-16	1.07000	1.0700	1.05000	1.050000	-1.260%	6,005	+36.190%
2026-03-13	1.05010	1.0634	1.05000	1.063400	+0.378%	2,394	+34.474%
2026-03-12	1.03000	1.0700	1.03000	1.059400	+0.274%	7,991	+34.982%
2026-03-11	1.04000	1.0567	1.02000	1.056500	+2.573%	11,184	+35.353%
2026-03-10	1.03000	1.0400	1.02020	1.030000	-0.483%	4,888	+38.835%
2026-03-09	1.02000	1.0350	1.02000	1.035000	+0.976%	3,204	+38.164%
2026-03-06	1.02360	1.0300	1.02000	1.025000	-1.442%	2,620	+39.512%
2026-03-05	1.01000	1.0600	1.01000	1.040000	+0.971%	9,750	+37.500%
2026-03-04	1.05000	1.0500	1.02000	1.030000	-2.830%	1,395	+38.835%
2026-03-03	1.03000	1.0602	1.03000	1.060000	-0.935%	4,540	+34.906%
2026-03-02	1.10000	1.1200	1.07000	1.070000	+2.885%	15,334	+33.645%
2026-02-27	1.07000	1.0700	1.04000	1.040000	-4.866%	9,975	+37.500%
2026-02-26	1.07000	1.1199	1.02000	1.093200	+3.132%	49,639	+30.809%
2026-02-25	1.11000	1.1342	1.06000	1.060000	-3.636%	12,132	+34.906%
2026-02-24	1.18000	1.1800	1.10000	1.100000	-2.655%	18,851	+30.000%
2026-02-23	1.18000	1.1800	1.13000	1.130000	-3.419%	19,293	+26.549%
2026-02-20	1.17000	1.1825	1.17000	1.170000	+0.482%	1,124	+22.222%
2026-02-19	0.95000	1.2600	0.95000	1.164382	-6.550%	17,094	+22.812%
2026-02-18	0.99000	1.2700	0.99000	1.246000	+3.825%	52,084	+14.767%
2026-02-17	1.22000	1.2299	1.20000	1.200101	-1.631%	4,296	+19.157%
2026-02-13	1.20000	1.2300	1.20000	1.220000	+0.835%	5,774	+17.213%
2026-02-12	1.22000	1.2201	1.20000	1.209900	-0.828%	5,394	+18.192%
2026-02-11	1.24000	1.2400	1.21000	1.220000	0.000%	3,958	+17.213%
2026-02-10	1.22000	1.2300	1.20000	1.220000	0.000%	5,514	+17.213%
2026-02-09	1.22000	1.2650	1.22000	1.220000	0.000%	13,994	+17.213%
2026-02-06	1.17000	1.2425	1.17000	1.220000	+2.007%	12,409	+17.213%
2026-02-05	1.18000	1.1960	1.17000	1.196000	-1.157%	10,140	+19.565%
2026-02-04	1.16500	1.2299	1.16000	1.210000	+2.542%	16,247	+18.182%
2026-02-03	1.16990	1.2100	1.16700	1.180000	+0.855%	13,385	+21.186%
2026-02-02	1.18000	1.2060	1.17000	1.170000	-0.847%	8,304	+22.222%
2026-01-30	1.05000	1.2300	1.05000	1.180000	-1.667%	17,202	+21.186%
2026-01-29	1.22000	1.2200	1.15000	1.200000	+0.840%	3,621	+19.167%
2026-01-28	1.17000	1.2200	1.16000	1.190000	+0.847%	6,880	+20.168%
2026-01-27	1.14500	1.1976	1.11000	1.180000	+5.357%	13,955	+21.186%
2026-01-26	1.14000	1.2200	1.11000	1.120000	-8.197%	44,375	+27.679%
2026-01-23	1.25000	1.2698	1.20000	1.220000	-0.813%	68,220	+17.213%
2026-01-22	1.27950	1.3000	1.22000	1.230000	0.000%	92,091	+16.260%
2026-01-21	1.24970	1.2600	1.22000	1.230000	+0.820%	886,991	+16.260%
2026-01-20	1.25000	1.2900	1.22000	1.220000	-4.688%	27,512	+17.213%
2026-01-16	1.31000	1.3100	1.27000	1.280000	0.000%	3,519	+11.719%
2026-01-15	1.34000	1.3400	1.27000	1.280000	-1.005%	7,443	+11.719%
2026-01-14	1.30000	1.3200	1.28000	1.293000	-1.298%	11,617	+10.596%
2026-01-13	1.29000	1.3400	1.29000	1.310000	-0.758%	14,159	+9.160%
2026-01-12	1.37380	1.4300	1.31300	1.320000	-4.000%	42,076	+8.333%
2026-01-09	1.35000	1.4999	1.35000	1.375000	+1.103%	104,400	+4.000%
2026-01-08	1.33000	1.3600	1.32000	1.360000	0.000%	65,595	+5.147%
2026-01-07	1.40000	1.4100	1.33960	1.360000	0.000%	5,744	+5.147%
2026-01-06	1.33000	1.4000	1.33000	1.360000	+0.741%	2,787	+5.147%
2026-01-05	1.41000	1.4100	1.30000	1.350000	+2.397%	6,463	+5.926%
2026-01-02	1.34000	1.3609	1.30000	1.318400	-1.605%	1,968	+8.465%
2025-12-31	1.26000	1.3399	1.26000	1.339900	+3.868%	11,782	+6.724%
2025-12-30	1.29000	1.3600	1.26920	1.290000	0.000%	9,799	+10.853%
2025-12-29	1.25000	1.3491	1.25000	1.290000	-5.147%	23,486	+10.853%
2025-12-26	1.30000	1.3854	1.30000	1.360000	+4.615%	25,512	+5.147%
2025-12-24	1.32000	1.3200	1.30000	1.300000	-1.515%	2,986	+10.000%
2025-12-23	1.30000	1.3399	1.30000	1.320000	-1.493%	4,698	+8.333%
2025-12-22	1.34000	1.4227	1.31010	1.340000	+1.515%	12,383	+6.716%
2025-12-19	1.32700	1.3499	1.31000	1.320000	+0.099%	5,897	+8.333%
2025-12-18	1.33960	1.3500	1.30000	1.318700	-1.590%	9,969	+8.440%
2025-12-17	1.37000	1.3999	1.34000	1.340000	-1.471%	10,392	+6.716%
2025-12-16	1.44000	1.4433	1.35000	1.360000	-0.007%	16,726	+5.147%
2025-12-15	1.44000	1.5130	1.36000	1.360100	-2.850%	74,312	+5.139%
2025-12-12	1.43850	1.5200	1.37910	1.400000	-6.040%	14,462	+2.143%
2025-12-11	1.39000	1.4900	1.32000	1.490000	+7.971%	138,882	-4.027%
2025-12-10	1.35000	1.4300	1.32000	1.380000	-1.429%	51,155	+3.623%
2025-12-09	1.48000	1.4860	1.38000	1.400000	-4.762%	57,712	+2.143%
2025-12-08	1.27000	1.4800	1.25000	1.470000	+14.844%	153,265	-2.721%
2025-12-05	1.28000	1.2999	1.26000	1.280000	-0.775%	16,595	+11.719%
2025-12-04	1.30000	1.3000	1.25500	1.290000	+0.750%	2,738	+10.853%
2025-12-03	1.26000	1.2913	1.25000	1.280400	+1.619%	7,208	+11.684%
2025-12-02	1.28010	1.2900	1.26000	1.260000	-3.077%	7,102	+13.492%
2025-12-01	1.28000	1.3300	1.28000	1.300000	+1.563%	5,070	+10.000%
2025-11-28	1.28000	1.3000	1.28000	1.280000	0.000%	6,662	+11.719%
2025-11-26	1.29040	1.3100	1.28000	1.280000	0.000%	5,228	+11.719%
2025-11-25	1.30000	1.3299	1.28000	1.280000	-1.538%	16,456	+11.719%
2025-11-24	1.31460	1.3550	1.29000	1.300000	0.000%	8,935	+10.000%
2025-11-21	1.29010	1.3500	1.26000	1.300000	0.000%	14,436	+10.000%
2025-11-20	1.36100	1.4000	1.30000	1.300000	-4.412%	20,094	+10.000%
2025-11-19	1.34414	1.4100	1.34414	1.360000	-0.730%	6,089	+5.147%
2025-11-18	1.41000	1.4406	1.35000	1.370000	-4.861%	26,485	+4.380%
2025-11-17	1.42000	1.4552	1.40000	1.440000	+0.699%	11,182	-0.694%
2025-11-14	1.40000	1.4717	1.40000	1.430000	-0.694%	17,283	0.000%
2025-11-13	1.50000	1.5000	1.43000	1.440000	-1.370%	29,416	-0.694%
2025-11-12	1.45000	1.4800	1.40010	1.460000	-0.680%	30,832	-2.055%
2025-11-11	1.46000	1.4997	1.41200	1.470000	+0.685%	17,959	-2.721%
2025-11-10	1.46000	1.4800	1.45000	1.460000	-1.351%	9,208	-2.055%
2025-11-07	1.46000	1.4800	1.45000	1.480000	+0.680%	6,923	-3.378%
2025-11-06	1.49000	1.5000	1.45000	1.470000	-2.649%	64,294	-2.721%
2025-11-05	1.46000	1.5600	1.44000	1.510000	+2.721%	83,788	-5.298%
2025-11-04	1.57000	1.5700	1.46000	1.470000	-6.962%	59,364	-2.721%
2025-11-03	1.55000	1.6000	1.51000	1.580000	+4.636%	45,067	-9.494%
2025-10-31	1.53000	1.5400	1.51000	1.510000	-1.307%	14,584	-5.298%
2025-10-30	1.57000	1.6200	1.49000	1.530000	-1.290%	44,307	-6.536%
2025-10-29	1.60000	1.6399	1.53980	1.550000	-3.125%	51,294	-7.742%
2025-10-28	1.59000	1.7400	1.52000	1.600000	+3.896%	236,867	-10.625%
2025-10-27	1.54000	1.8900	1.38000	1.540000	+6.207%	867,621	-7.143%
2025-10-24	1.46000	1.4800	1.42000	1.450000	0.000%	5,525	-1.379%
2025-10-23	1.40000	1.5200	1.40000	1.450000	+2.837%	40,962	-1.379%
2025-10-22	1.45000	1.4500	1.37000	1.410000	-4.730%	26,458	+1.418%
2025-10-21	1.46000	1.4899	1.42000	1.480000	+4.225%	29,777	-3.378%
2025-10-20	1.42000	1.4700	1.41000	1.420000	0.000%	27,034	+0.704%
2025-10-17	1.47000	1.4800	1.42000	1.420000	-2.740%	40,034	+0.704%
2025-10-16	1.49000	1.5450	1.46000	1.460000	-2.667%	31,826	-2.055%
2025-10-15	1.71000	1.7100	1.50000	1.500000	0.000%	73,297	-4.667%
2025-10-14	1.45000	1.5600	1.45000	1.500000	-1.961%	40,189	-4.667%
2025-10-13	1.56000	1.5800	1.51200	1.530000	0.000%	18,599	-6.536%
2025-10-10	1.68000	1.7106	1.53000	1.530000	-10.000%	45,116	-6.536%
2025-10-09	1.64000	1.7600	1.64000	1.700000	-4.494%	34,338	-15.882%
2025-10-08	1.74000	1.7800	1.64000	1.780000	+4.094%	44,078	-19.663%
2025-10-07	1.76000	1.7719	1.70000	1.710000	-2.841%	36,133	-16.374%
2025-10-06	1.77000	1.8300	1.76000	1.760000	-1.676%	28,964	-18.750%
2025-10-03	1.84000	1.8400	1.77000	1.790000	-1.105%	12,500	-20.112%
2025-10-02	1.81070	1.8800	1.76020	1.810000	-0.549%	42,872	-20.994%
2025-10-01	1.84000	1.8600	1.81000	1.820000	-0.546%	11,926	-21.429%
2025-09-30	1.79000	1.9150	1.79000	1.830000	-5.181%	49,252	-21.858%
2025-09-29	1.84000	1.9900	1.82010	1.930000	+2.660%	52,243	-25.907%
2025-09-26	1.79000	1.9000	1.79000	1.880000	+3.297%	55,443	-23.936%
2025-09-25	1.81000	1.9000	1.78000	1.820000	-1.087%	78,714	-21.429%
2025-09-24	1.74000	1.8999	1.74000	1.840000	+0.546%	38,348	-22.283%
2025-09-23	1.86000	1.9200	1.80000	1.830000	-1.081%	54,584	-21.858%
2025-09-22	1.84000	1.9900	1.84000	1.850000	-2.632%	94,138	-22.703%
2025-09-19	1.90000	2.0300	1.87000	1.900000	+1.064%	121,799	-24.737%
2025-09-18	2.11000	2.1100	1.82000	1.880000	-7.389%	3,637,099	-23.936%
2025-09-17	2.38000	2.3800	2.02000	2.030000	-11.739%	242,723	-29.557%
2025-09-16	3.24000	3.3100	2.30000	2.300000	-30.723%	508,047	-37.826%
2025-09-15	3.00000	4.2400	2.39000	3.320000	+66.000%	28,917,669	-56.928%
2025-09-12	1.89000	2.0000	1.89000	2.000000	+4.167%	747,526	-28.500%
2025-09-11	1.89000	1.9500	1.88000	1.920000	0.000%	16,572	-25.521%
2025-09-10	1.85000	1.9300	1.80000	1.920000	+4.359%	8,129	-25.521%
2025-09-09	1.80000	1.8398	1.80000	1.839800	+0.579%	858	-22.274%
2025-09-05	1.81000	1.8450	1.74000	1.829200	+3.932%	3,191	-21.824%
2025-09-04	1.83000	1.8700	1.75000	1.760000	-3.825%	4,293	-18.750%
2025-09-03	1.84000	1.8499	1.82000	1.830000	-1.613%	856	-21.858%
2025-09-02	1.86000	1.8600	1.86000	1.860000	-4.615%	857	-23.118%
2025-08-27	1.84000	1.9500	1.84000	1.950000	+1.860%	733	-26.667%
2025-08-26	1.91440	1.9144	1.91440	1.914400	+4.612%	215	-25.303%
2025-08-25	1.72000	1.9000	1.72000	1.830000	-3.175%	5,036	-21.858%
2025-08-22	1.90000	1.9500	1.80000	1.890000	-2.713%	5,173	-24.339%
2025-08-21	1.90880	1.9427	1.90880	1.942700	-0.374%	1,994	-26.391%
2025-08-20	1.95000	1.9500	1.95000	1.950000	-2.010%	469	-26.667%
2025-08-19	1.95000	2.0800	1.95000	1.990000	-0.500%	1,476	-28.141%
2025-08-18	1.97000	2.0000	1.94000	2.000000	+1.523%	1,427	-28.500%
2025-08-15	1.95000	2.0900	1.94000	1.970000	0.000%	1,421	-27.411%
2025-08-14	1.97000	1.9700	1.97000	1.970000	-3.431%	361	-27.411%
2025-08-13	1.96000	2.0776	1.96000	2.040000	+1.819%	588	-29.902%
2025-08-12	1.97000	2.1000	1.97000	2.003554	+0.178%	976	-28.627%
2025-08-11	1.97000	2.0450	1.97000	2.000000	-3.846%	1,485	-28.500%
2025-08-08	1.96000	2.0800	1.94000	2.080000	+6.122%	828	-31.250%
2025-08-07	2.24990	2.2499	1.96000	1.960000	+2.083%	683	-27.041%
2025-08-06	1.92000	2.0000	1.92000	1.920000	-3.957%	1,024	-25.521%
2025-08-05	1.99910	1.9991	1.99910	1.999100	+3.580%	630	-28.468%
2025-08-04	1.93000	2.0200	1.92000	1.930000	-0.515%	2,194	-25.907%
2025-08-01	1.86000	2.0300	1.86000	1.940000	+4.301%	2,596	-26.289%
2025-07-31	2.25000	2.2500	1.70000	1.860000	-17.333%	37,959	-23.118%
2025-07-30	2.17000	2.2500	2.16000	2.250000	+3.687%	1,770	-36.444%
2025-07-29	2.24000	2.2400	2.14000	2.170000	+0.152%	2,320	-34.101%
2025-07-28	2.25000	2.2500	2.16670	2.166700	-3.272%	1,982	-34.001%
2025-07-25	2.06000	2.2600	2.06000	2.240000	-0.444%	7,919	-36.161%
2025-07-24	2.10000	2.2796	2.05000	2.250000	+6.635%	37,913	-36.444%
2025-07-23	2.10000	2.1350	2.06000	2.110000	+1.932%	1,943	-32.227%
2025-07-22	2.18990	2.1900	2.07000	2.070000	-5.263%	8,317	-30.918%
2025-07-21	2.18500	2.1850	2.18500	2.185000	-0.224%	2,763	-34.554%
2025-07-18	2.00000	2.1899	2.00000	2.189900	+2.332%	1,520	-34.700%
2025-07-17	2.20000	2.2001	2.14000	2.140000	-6.550%	4,979	-33.178%
2025-07-16	2.18120	2.2900	2.18080	2.290000	+4.086%	1,854	-37.555%
2025-07-15	2.19000	2.2900	2.17000	2.200100	+0.005%	3,449	-35.003%
2025-07-14	2.25000	2.2500	2.20000	2.200000	-2.222%	1,641	-35.000%
2025-07-11	2.25000	2.2500	2.20000	2.250000	+1.782%	1,710	-36.444%
2025-07-10	2.21000	2.2900	2.21000	2.210600	-3.887%	554	-35.312%
2025-07-09	2.23000	2.3000	2.17000	2.300000	+5.991%	2,040	-37.826%
2025-07-08	2.21000	2.3000	2.16000	2.170000	+0.055%	5,093	-34.101%
2025-07-07	2.17500	2.1900	2.16000	2.168800	+0.407%	1,763	-34.065%
2025-07-03	2.16000	2.1600	2.16000	2.160000	-1.370%	475	-33.796%
2025-07-02	2.16000	2.2222	2.15000	2.190000	+0.922%	1,064	-34.703%
2025-07-01	2.21000	2.2359	2.16000	2.170000	-3.556%	5,555	-34.101%
2025-06-30	2.23000	2.2599	2.21010	2.250000	-0.881%	1,482	-36.444%
2025-06-26	2.20000	2.2700	2.20000	2.270000	+1.794%	1,020	-37.004%
2025-06-25	2.22000	2.2893	2.22000	2.230000	-2.620%	644	-35.874%
2025-06-24	2.19000	2.2900	2.19000	2.290000	+3.620%	700	-37.555%
2025-06-23	2.25000	2.2899	2.20000	2.210000	-3.493%	2,491	-35.294%
2025-06-20	2.29000	2.2900	2.29000	2.290000	-0.400%	182	-37.555%
2025-06-18	2.25000	2.2992	2.22000	2.299200	-0.035%	1,104	-37.804%
2025-06-17	2.24000	2.3000	2.24000	2.300000	0.000%	656	-37.826%
2025-06-16	2.26000	2.3000	2.25000	2.300000	-1.288%	729	-37.826%
2025-06-13	2.33000	2.3300	2.33000	2.330000	0.000%	1	-38.627%
2025-06-12	2.34500	2.3450	2.20000	2.330000	+2.193%	2,784	-38.627%
2025-06-11	2.20000	2.3399	2.20000	2.280000	+1.109%	4,032	-37.281%
2025-06-10	2.20000	2.2550	2.16000	2.255000	+0.222%	2,297	-36.585%
2025-06-09	2.20000	2.2500	2.20000	2.250000	+0.446%	1,339	-36.444%
2025-06-06	2.26000	2.3300	2.10100	2.240000	-2.820%	7,142	-36.161%
2025-06-03	2.34000	2.3400	2.27000	2.305000	+0.217%	783	-37.961%
2025-05-30	2.28000	2.3787	2.24000	2.300000	-1.709%	5,814	-37.826%
2025-05-29	2.25000	2.3400	2.24000	2.340000	+3.084%	569	-38.889%
2025-05-28	2.30000	2.3000	2.23000	2.270000	-1.732%	1,981	-37.004%
2025-05-27	2.35460	2.3546	2.30000	2.310000	-2.941%	4,845	-38.095%
2025-05-23	2.40000	2.4400	2.34000	2.380000	-4.800%	19,784	-39.916%
2025-05-22	2.49990	2.5000	2.44000	2.500000	+1.622%	1,247	-42.800%
2025-05-21	2.47000	2.5377	2.46000	2.460100	-1.988%	3,126	-41.872%
2025-05-20	2.54000	2.5499	2.47010	2.510000	-1.569%	1,051	-43.028%
2025-05-19	2.51000	2.5500	2.47000	2.550000	+3.659%	3,658	-43.922%
2025-05-16	2.46000	2.5100	2.46000	2.460000	-0.806%	1,503	-41.870%
2025-05-15	2.50500	2.5050	2.48000	2.480000	-0.601%	803	-42.339%
2025-05-14	2.55000	2.5500	2.46010	2.495000	-0.992%	2,485	-42.685%
2025-05-13	2.50000	2.5500	2.50000	2.520000	-0.198%	2,918	-43.254%
2025-05-12	2.50000	2.5500	2.49680	2.525000	-0.198%	2,043	-43.366%
2025-05-09	2.55000	2.5500	2.50000	2.530000	-0.718%	952	-43.478%
2025-05-08	2.51000	2.5483	2.50000	2.548300	-0.008%	4,075	-43.884%
2025-05-06	2.50000	2.5485	2.50000	2.548500	+1.534%	550	-43.889%
2025-05-05	2.51000	2.5100	2.51000	2.510000	-0.207%	237	-43.028%
2025-05-02	2.57980	2.5799	2.51000	2.515200	-0.976%	2,048	-43.146%
2025-05-01	2.50000	2.5800	2.50000	2.540000	+3.673%	2,970	-43.701%
2025-04-30	2.40000	2.4800	2.36010	2.450000	+0.410%	7,225	-41.633%
2025-04-29	2.44000	2.4400	2.44000	2.440000	0.000%	2,209	-41.393%
2025-04-28	2.40000	2.4400	2.40000	2.440000	+1.245%	2,967	-41.393%
2025-04-25	2.44000	2.4400	2.41000	2.410000	-1.633%	2,508	-40.664%
2025-04-24	2.36000	2.4500	2.36000	2.450000	+0.823%	4,055	-41.633%
2025-04-23	2.40000	2.4300	2.40000	2.430000	-0.816%	1,063	-41.152%
2025-04-22	2.45000	2.4500	2.45000	2.450000	0.000%	126	-41.633%
2025-04-21	2.44000	2.4500	2.40000	2.450000	0.000%	2,036	-41.633%
2025-04-17	2.42000	2.4500	2.41000	2.450000	+1.240%	2,192	-41.633%
2025-04-16	2.42000	2.4200	2.42000	2.420000	-0.933%	639	-40.909%
2025-04-15	2.40070	2.4428	2.40070	2.442800	+0.817%	862	-41.461%
2025-04-14	2.40000	2.4500	2.40000	2.423000	-1.102%	648	-40.982%
2025-04-11	2.48710	2.4871	2.45000	2.450000	0.000%	591	-41.633%
2025-04-10	2.48000	2.4950	2.37000	2.450000	+0.616%	4,158	-41.633%
2025-04-09	2.38000	2.4600	2.35000	2.435000	+4.060%	767	-41.273%
2025-04-08	2.31000	2.3900	2.30910	2.340000	+3.084%	8,204	-38.889%
2025-04-07	2.39000	2.3900	2.26000	2.270000	-3.198%	6,507	-37.004%
2025-04-04	2.27000	2.3900	2.23560	2.345000	-0.162%	16,999	-39.019%
2025-04-03	2.30740	2.3500	2.26000	2.348800	+2.122%	1,512	-39.118%
2025-04-02	2.37000	2.3700	2.30000	2.300000	-2.128%	596	-37.826%
2025-04-01	2.28600	2.3999	2.28600	2.350000	+3.982%	4,810	-39.149%
2025-03-31	2.36500	2.3650	2.24000	2.260000	-2.586%	7,240	-36.726%
2025-03-28	2.32000	2.3756	2.31000	2.320000	-0.855%	4,227	-38.362%
2025-03-27	2.34000	2.3400	2.28310	2.340000	+0.862%	1,266	-38.889%
2025-03-26	2.29960	2.3200	2.26010	2.320000	+2.655%	1,348	-38.362%
2025-03-25	2.26010	2.3009	2.26000	2.260000	-3.221%	1,179	-36.726%
2025-03-24	2.11000	2.4300	2.11000	2.335229	+9.635%	9,285	-38.764%