Dark

INTT
inTEST Corporation
stock NYSEAMERICAN

At Close

Sep 1, 2026 3:59:47 PM EDT

10.46USD-3.148%(-0.34)138,106

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.80)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

10.46USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	10.5100	10.6100	10.3700	10.4600	-3.148%	138,106	0.000%
2026-08-31	11.0300	11.3000	10.7500	10.8000	-2.262%	107,926	-3.148%
2026-08-28	11.5200	11.6500	11.0000	11.0500	-4.577%	111,418	-5.339%
2026-08-27	11.5800	11.8400	11.3900	11.5800	+1.668%	90,551	-9.672%
2026-08-26	11.3300	11.8500	11.3300	11.3900	+0.264%	109,650	-8.165%
2026-08-25	11.5400	11.7029	11.2000	11.3600	+0.531%	148,280	-7.923%
2026-08-24	11.5900	11.6800	11.2100	11.3000	-3.253%	112,375	-7.434%
2026-08-21	12.2900	12.2900	11.5800	11.6800	-4.026%	146,565	-10.445%
2026-08-20	12.6200	12.6850	12.0000	12.1700	-4.624%	160,508	-14.051%
2026-08-19	13.5900	13.6400	12.7000	12.7600	-6.314%	140,920	-18.025%
2026-08-18	13.5400	13.7300	12.9900	13.6200	-2.991%	137,867	-23.201%
2026-08-17	13.9400	14.2400	13.8519	14.0400	+0.501%	107,552	-25.499%
2026-08-14	13.5400	14.1000	13.0310	13.9700	+2.796%	163,566	-25.125%
2026-08-13	13.9200	14.1000	13.4400	13.5900	-2.371%	85,001	-23.032%
2026-08-12	13.6600	14.0700	13.5000	13.9200	+4.192%	137,994	-24.856%
2026-08-11	13.6000	14.1700	13.0650	13.3600	+1.136%	179,849	-21.707%
2026-08-10	13.0500	14.7000	12.6400	13.2100	-5.979%	223,627	-20.818%
2026-08-07	14.3800	14.6782	13.7200	14.0500	-1.679%	101,342	-25.552%
2026-08-06	14.0100	14.6600	13.7801	14.2900	+0.422%	173,920	-26.802%
2026-08-05	14.2800	14.5150	13.9250	14.2300	-0.974%	100,643	-26.493%
2026-08-04	13.8000	14.4300	13.6000	14.3700	+8.371%	153,126	-27.209%
2026-08-03	13.1800	13.9900	12.7600	13.2600	+7.368%	224,867	-21.116%
2026-07-31	12.5400	12.9650	11.9000	12.3500	0.000%	234,030	-15.304%
2026-07-30	11.9000	12.4500	11.9000	12.3500	+8.144%	144,894	-15.304%
2026-07-29	12.7600	12.7600	11.1700	11.4200	-10.431%	222,669	-8.406%
2026-07-28	13.2500	13.2850	12.1801	12.7500	-6.319%	170,128	-17.961%
2026-07-27	13.9600	14.6000	13.0902	13.6100	-1.234%	176,339	-23.145%
2026-07-24	14.6000	14.6850	13.7200	13.7800	-6.259%	130,867	-24.093%
2026-07-23	14.3900	15.0000	14.3000	14.7000	+1.100%	127,255	-28.844%
2026-07-22	14.2100	14.6900	13.9100	14.5400	+0.484%	121,773	-28.061%
2026-07-21	13.3500	14.5300	13.3500	14.4700	+7.106%	136,625	-27.713%
2026-07-20	13.8100	14.6700	13.4200	13.5100	+0.521%	187,904	-22.576%
2026-07-17	13.1800	13.8500	12.7400	13.4400	-2.326%	192,793	-22.173%
2026-07-16	14.3300	14.3400	13.5000	13.7600	-5.882%	178,975	-23.983%
2026-07-15	15.5600	15.6850	14.2100	14.6200	-1.283%	241,723	-28.454%
2026-07-14	15.0600	15.1700	14.4700	14.8100	+2.705%	171,638	-29.372%
2026-07-13	15.1000	15.1000	14.2250	14.4200	-4.503%	187,983	-27.462%
2026-07-10	14.7300	15.5500	14.4500	15.1000	+0.868%	172,960	-30.728%
2026-07-09	14.8400	15.4950	14.6900	14.9700	+3.313%	131,174	-30.127%
2026-07-08	14.4800	15.0100	14.4000	14.4900	-0.617%	157,293	-27.812%
2026-07-07	15.0000	15.5600	14.1100	14.5800	-4.393%	199,565	-28.258%
2026-07-06	15.5500	16.3000	15.1500	15.2500	-2.866%	134,087	-31.410%
2026-07-02	17.6400	17.7400	15.2300	15.7000	-11.350%	161,272	-33.376%
2026-07-01	18.0000	18.1479	17.0500	17.7100	-2.532%	106,056	-40.937%
2026-06-30	17.1500	18.3400	17.1500	18.1700	+6.945%	148,135	-42.433%
2026-06-29	16.6400	17.2400	15.5000	16.9900	+2.226%	198,614	-38.434%
2026-06-26	17.2600	17.9300	16.2200	16.6200	-7.047%	1,784,520	-37.064%
2026-06-25	17.9500	18.8000	17.1700	17.8800	+6.302%	239,426	-41.499%
2026-06-24	17.5500	17.6350	16.6300	16.8200	-4.269%	206,895	-37.812%
2026-06-23	17.6600	17.9600	16.9402	17.5700	-5.078%	233,292	-40.467%
2026-06-22	18.9200	19.0000	17.9700	18.5100	-1.543%	227,424	-43.490%
2026-06-18	18.2600	19.1100	18.1700	18.8000	+5.796%	208,559	-44.362%
2026-06-17	17.8000	18.6600	17.5200	17.7700	+0.566%	119,050	-41.137%
2026-06-16	18.5000	18.8284	17.6700	17.6700	-4.744%	178,878	-40.804%
2026-06-15	18.0600	18.7000	17.5200	18.5500	+6.609%	263,896	-43.612%
2026-06-12	16.8000	17.5599	16.4100	17.4000	+3.633%	259,017	-39.885%
2026-06-11	15.6400	16.8900	15.6400	16.7900	+8.393%	165,967	-37.701%
2026-06-10	15.3700	16.3150	15.1500	15.4900	-0.832%	161,374	-32.473%
2026-06-09	15.7000	16.6600	14.8901	15.6200	-0.064%	267,515	-33.035%
2026-06-08	15.1800	15.8400	14.7675	15.6300	+6.544%	240,468	-33.077%
2026-06-05	16.8400	16.8500	14.6500	14.6700	-14.759%	336,296	-28.698%
2026-06-04	16.1400	17.4899	15.7500	17.2100	+3.425%	336,020	-39.221%
2026-06-03	17.0300	17.3700	16.3500	16.6400	-3.143%	238,647	-37.139%
2026-06-02	16.2000	17.3800	15.9350	17.1800	+4.948%	347,892	-39.115%
2026-06-01	16.6500	17.1900	16.3200	16.3700	-2.791%	295,999	-36.103%
2026-05-29	17.0500	17.4200	16.5200	16.8400	-1.058%	335,039	-37.886%
2026-05-28	17.8500	18.6700	16.8000	17.0200	-4.757%	370,592	-38.543%
2026-05-27	18.3800	18.7000	17.6200	17.8700	-1.975%	344,465	-41.466%
2026-05-26	19.1200	19.1550	17.8800	18.2300	-2.721%	410,382	-42.622%
2026-05-22	17.7400	18.8600	17.5137	18.7400	+7.086%	438,854	-44.184%
2026-05-21	17.9300	18.0000	16.9600	17.5000	-1.630%	260,250	-40.229%
2026-05-20	17.8700	18.0800	17.2500	17.7900	+1.657%	314,941	-41.203%
2026-05-19	17.6000	17.8200	16.3500	17.5000	-1.018%	356,872	-40.229%
2026-05-18	19.0000	19.5300	17.0500	17.6800	-4.121%	579,309	-40.837%
2026-05-15	18.8200	19.3600	17.8800	18.4400	-2.434%	587,467	-43.275%
2026-05-14	19.4000	19.8200	18.0100	18.9000	+0.478%	1,306,100	-44.656%
2026-05-13	16.8100	19.0000	16.0400	18.8100	+12.837%	855,163	-44.391%
2026-05-12	17.2200	17.2600	15.6500	16.6700	-5.014%	313,768	-37.253%
2026-05-11	17.8600	18.4500	17.2700	17.5500	+1.739%	416,298	-40.399%
2026-05-08	16.7000	17.6500	16.5200	17.2500	+3.853%	207,249	-39.362%
2026-05-07	17.4500	17.4730	16.1600	16.6100	-4.595%	260,006	-37.026%
2026-05-06	17.1800	18.0600	16.4500	17.4100	+6.614%	483,882	-39.920%
2026-05-05	16.0800	17.8031	15.1200	16.3300	-11.920%	1,061,003	-35.946%
2026-05-04	19.1400	19.2100	18.0000	18.5400	-0.590%	369,666	-43.581%
2026-05-01	19.0200	19.0300	18.1300	18.6500	-0.214%	194,154	-43.914%
2026-04-30	17.0900	20.0000	16.8300	18.6900	+11.516%	782,527	-44.034%
2026-04-29	16.8900	17.3316	16.3000	16.7600	-0.828%	254,191	-37.589%
2026-04-28	17.5000	17.8500	16.3000	16.9000	-5.375%	254,472	-38.107%
2026-04-27	18.8500	19.0900	17.3650	17.8600	-2.723%	308,251	-41.433%
2026-04-24	17.7100	19.7500	17.5500	18.3600	+6.744%	804,950	-43.028%
2026-04-23	16.8600	18.2500	16.5800	17.2000	+2.503%	554,394	-39.186%
2026-04-22	16.3500	17.3150	16.1300	16.7800	+2.567%	296,177	-37.664%
2026-04-21	16.7300	16.7300	16.0000	16.3600	-2.212%	186,972	-36.064%
2026-04-20	16.0700	17.7800	16.0700	16.7300	+5.286%	251,809	-37.478%
2026-04-17	16.8800	18.0000	15.1020	15.8900	-5.417%	891,878	-34.172%
2026-04-16	15.4900	16.9000	15.2850	16.8000	+9.233%	252,935	-37.738%
2026-04-15	15.3100	15.4300	14.6000	15.3800	-0.195%	129,149	-31.990%
2026-04-14	15.5900	16.1500	15.2600	15.4100	+1.382%	127,900	-32.122%
2026-04-13	15.4800	15.8000	15.0200	15.2000	-3.797%	172,504	-31.184%
2026-04-10	16.2500	16.5000	15.5700	15.8000	+1.477%	197,862	-33.797%
2026-04-09	14.8500	16.1400	14.8500	15.5700	+5.559%	201,958	-32.820%
2026-04-08	14.4300	15.3300	14.0600	14.7500	+9.259%	181,490	-29.085%
2026-04-07	14.5000	14.5100	13.3300	13.5000	-7.280%	123,437	-22.519%
2026-04-06	14.1600	15.4799	14.1600	14.5600	+3.483%	142,344	-28.159%
2026-04-02	13.9400	14.3899	13.7500	14.0700	-1.883%	54,040	-25.657%
2026-04-01	13.8100	14.7500	13.6500	14.3400	+5.055%	97,586	-27.057%
2026-03-31	13.2400	13.9699	13.2400	13.6500	+4.758%	68,981	-23.370%
2026-03-30	13.9300	14.0041	12.7600	13.0300	-7.128%	113,765	-19.724%
2026-03-27	14.2500	14.3900	13.7400	14.0300	-1.613%	90,766	-25.445%
2026-03-26	15.0400	15.1600	14.0800	14.2600	-5.563%	126,564	-26.648%
2026-03-25	15.1300	15.6600	14.9100	15.1000	0.000%	211,334	-30.728%
2026-03-24	14.2500	15.2500	14.2500	15.1000	+4.066%	190,123	-30.728%
2026-03-23	13.9200	14.8700	13.4700	14.5100	+3.421%	142,751	-27.912%
2026-03-20	14.2200	14.4700	13.8350	14.0300	-0.567%	91,961	-25.445%
2026-03-19	14.0400	14.2751	13.8101	14.1100	-0.913%	85,634	-25.868%
2026-03-18	14.4600	14.4994	14.0400	14.2400	-1.521%	64,540	-26.545%
2026-03-17	14.4600	14.5800	13.9200	14.4600	-0.069%	98,242	-27.663%
2026-03-16	14.2400	14.9881	13.7900	14.4700	+3.579%	123,514	-27.713%
2026-03-13	14.2500	14.4800	13.3700	13.9700	-3.522%	143,589	-25.125%
2026-03-12	14.6300	14.8900	13.7800	14.4800	-1.362%	216,925	-27.762%
2026-03-11	14.3500	15.1400	13.9900	14.6800	+3.090%	250,734	-28.747%
2026-03-10	13.6000	14.6500	13.4100	14.2400	+4.706%	420,554	-26.545%
2026-03-09	12.9900	13.7200	12.7907	13.6000	+2.719%	224,584	-23.088%
2026-03-06	13.0000	13.7400	12.9101	13.2400	+0.151%	192,242	-20.997%
2026-03-05	12.7000	13.5700	12.2800	13.2200	+4.259%	296,471	-20.877%
2026-03-04	12.2300	12.7100	11.8900	12.6800	+3.257%	205,465	-17.508%
2026-03-03	11.9800	12.6700	11.5304	12.2800	+0.656%	211,218	-14.821%
2026-03-02	11.6500	12.3200	11.4400	12.2000	+4.721%	220,447	-14.262%
2026-02-27	11.2500	11.8300	10.5800	11.6500	+16.617%	280,817	-10.215%
2026-02-26	10.3200	10.3250	9.8341	9.9900	-2.250%	86,246	+4.705%
2026-02-25	10.0100	10.2600	9.8120	10.2200	+2.920%	19,107	+2.348%
2026-02-24	10.2700	10.3318	9.6656	9.9300	-0.301%	28,752	+5.337%
2026-02-23	9.8000	10.4400	9.3500	9.9600	+0.403%	55,825	+5.020%
2026-02-20	9.9300	10.0200	9.7000	9.9200	-1.294%	32,367	+5.444%
2026-02-19	10.1800	10.2300	9.7800	10.0500	-1.567%	25,520	+4.080%
2026-02-18	10.3500	10.3750	10.1000	10.2100	-0.293%	14,477	+2.449%
2026-02-17	10.4500	10.4500	9.8650	10.2400	-2.476%	56,916	+2.148%
2026-02-13	10.2400	10.6100	10.2400	10.5000	+0.095%	35,557	-0.381%
2026-02-12	10.6000	10.6100	10.0600	10.4900	-0.474%	64,148	-0.286%
2026-02-11	10.6600	10.8300	10.4800	10.5400	+0.669%	71,574	-0.759%
2026-02-10	10.6600	10.8800	10.4000	10.4700	-0.664%	35,997	-0.096%
2026-02-09	9.9600	10.7400	9.8900	10.5400	+5.717%	75,758	-0.759%
2026-02-06	9.4200	10.2000	9.4200	9.9700	+6.403%	63,054	+4.915%
2026-02-05	8.9900	9.3800	8.3801	9.3700	+4.576%	34,403	+11.633%
2026-02-04	9.5800	9.6400	8.7200	8.9600	-7.342%	103,448	+16.741%
2026-02-03	9.2700	9.6700	9.1200	9.6700	+3.202%	112,520	+8.170%
2026-02-02	9.1500	9.4500	8.9700	9.3700	+2.404%	28,364	+11.633%
2026-01-30	9.4000	9.4200	9.1300	9.1500	-3.481%	29,123	+14.317%
2026-01-29	9.4200	9.4800	9.0850	9.4800	+1.390%	31,276	+10.338%
2026-01-28	9.2800	9.4800	9.2501	9.3500	+1.300%	83,798	+11.872%
2026-01-27	8.6000	9.4300	8.5800	9.2300	+7.576%	68,147	+13.326%
2026-01-26	8.9200	9.1300	8.5100	8.5800	-3.378%	59,047	+21.911%
2026-01-23	9.5200	9.5200	8.6100	8.8800	-6.428%	73,218	+17.793%
2026-01-22	9.2700	9.5399	9.1000	9.4900	+3.264%	105,384	+10.221%
2026-01-21	8.9000	9.3299	8.8200	9.1900	+4.789%	98,479	+13.819%
2026-01-20	8.6500	8.7800	8.4200	8.7700	+1.387%	41,146	+19.270%
2026-01-16	8.7000	8.9500	8.5500	8.6500	-0.803%	34,713	+20.925%
2026-01-15	8.0900	8.7795	8.0900	8.7200	+8.864%	111,342	+19.954%
2026-01-14	7.8200	8.0850	7.6900	8.0100	+2.430%	35,308	+30.587%
2026-01-13	8.1600	8.4300	7.8000	7.8200	-3.098%	46,816	+33.760%
2026-01-12	7.9000	8.2650	7.9000	8.0700	+2.803%	30,830	+29.616%
2026-01-09	8.2000	8.4050	7.8500	7.8500	-4.964%	57,660	+33.248%
2026-01-08	8.2100	8.4700	8.1000	8.2600	+0.365%	50,328	+26.634%
2026-01-07	8.1500	8.3300	8.0100	8.2300	+1.230%	29,905	+27.096%
2026-01-06	7.7400	8.4000	7.6700	8.1300	+5.175%	58,232	+28.659%
2026-01-05	7.4800	7.8300	7.4800	7.7300	+2.520%	23,368	+35.317%
2026-01-02	7.4400	7.6050	7.4200	7.5400	+0.937%	16,278	+38.727%
2025-12-31	7.4000	7.4900	7.3300	7.4700	+0.674%	21,932	+40.027%
2025-12-30	7.6500	7.8100	7.2101	7.4200	-3.886%	53,087	+40.970%
2025-12-29	7.3200	7.7900	7.3200	7.7200	+2.660%	46,519	+35.492%
2025-12-26	7.5300	7.5500	7.2500	7.5200	+1.211%	11,883	+39.096%
2025-12-24	7.4200	7.5200	7.3250	7.4300	+0.678%	11,801	+40.781%
2025-12-23	7.1800	7.6200	7.1201	7.3800	+1.513%	27,078	+41.734%
2025-12-22	7.3000	7.4899	7.1200	7.2700	-0.411%	28,089	+43.879%
2025-12-19	7.2400	7.5000	7.2290	7.3000	+0.551%	49,552	+43.288%
2025-12-18	7.4000	7.4400	7.1900	7.2600	-1.626%	32,991	+44.077%
2025-12-17	7.2500	7.3900	7.0700	7.3800	+2.216%	28,235	+41.734%
2025-12-16	7.3300	7.4600	7.2000	7.2200	-2.300%	36,666	+44.875%
2025-12-15	7.6000	7.6600	7.3100	7.3900	-2.249%	23,005	+41.543%
2025-12-12	7.8600	7.9000	7.5500	7.5600	-5.382%	30,968	+38.360%
2025-12-11	7.7000	7.9900	7.6202	7.9900	+2.305%	30,039	+30.914%
2025-12-10	7.5500	8.0000	7.5500	7.8100	+1.825%	59,345	+33.931%
2025-12-09	7.5300	7.9500	7.5300	7.6700	+0.524%	45,238	+36.375%
2025-12-08	7.8500	7.9700	7.6300	7.6300	-3.050%	32,717	+37.090%
2025-12-05	8.0000	8.2000	7.7700	7.8700	-1.625%	19,928	+32.910%
2025-12-04	7.7000	8.0500	7.4700	8.0000	+3.093%	37,281	+30.750%
2025-12-03	7.4600	7.9500	7.3500	7.7600	+5.866%	37,224	+34.794%
2025-12-02	8.0200	8.1000	7.3300	7.3300	-8.260%	63,200	+42.701%
2025-12-01	7.9900	8.2500	7.9900	7.9900	-0.868%	26,241	+30.914%
2025-11-28	7.9500	8.2900	7.5550	8.0600	+5.913%	24,337	+29.777%
2025-11-26	8.0000	8.0000	7.6100	7.6100	-1.806%	46,198	+37.451%
2025-11-25	7.7200	7.9900	7.5500	7.7500	+0.780%	22,124	+34.968%
2025-11-24	7.6800	8.0120	7.6000	7.6900	+1.854%	17,708	+36.021%
2025-11-21	7.3500	7.7200	7.3250	7.5500	+1.752%	21,545	+38.543%
2025-11-20	7.5300	7.6550	7.1700	7.4200	-0.403%	34,138	+40.970%
2025-11-19	7.4400	7.4612	7.2300	7.4500	+3.760%	34,695	+40.403%
2025-11-18	7.5550	7.6700	7.1500	7.1800	-6.021%	28,441	+45.682%
2025-11-17	7.5500	8.0200	7.4500	7.6400	+1.326%	38,845	+36.911%
2025-11-14	7.5200	7.8900	7.5000	7.5400	-0.789%	38,700	+38.727%
2025-11-13	8.3300	8.4709	7.5650	7.6000	-8.873%	74,516	+37.632%
2025-11-12	8.0900	8.5860	8.0100	8.3400	+3.218%	69,747	+25.420%
2025-11-11	8.0100	8.1920	7.7600	8.0800	-1.102%	24,631	+29.455%
2025-11-10	7.8800	8.2700	7.8800	8.1700	+6.797%	45,530	+28.029%
2025-11-07	7.7600	7.8300	7.5000	7.6500	-0.907%	29,428	+36.732%
2025-11-06	8.3300	8.4200	7.7200	7.7200	-7.545%	64,866	+35.492%
2025-11-05	7.7900	8.5200	7.7701	8.3500	-3.468%	68,860	+25.269%
2025-11-04	8.8600	8.8600	8.2000	8.6500	-3.244%	82,260	+20.925%
2025-11-03	8.5800	8.9900	8.3550	8.9400	+5.425%	53,793	+17.002%
2025-10-31	8.6500	8.7300	8.4000	8.4800	-1.166%	24,165	+23.349%
2025-10-30	8.4500	8.5800	8.4400	8.5800	0.000%	18,489	+21.911%
2025-10-29	8.6200	8.7500	8.3329	8.5800	-1.038%	34,263	+21.911%
2025-10-28	8.5000	8.6800	8.4500	8.6700	+0.931%	30,448	+20.646%
2025-10-27	8.8700	8.8700	8.3101	8.5900	-1.151%	25,305	+21.769%
2025-10-24	8.7700	8.8800	8.4800	8.6900	-0.344%	24,419	+20.368%
2025-10-23	8.1000	8.7299	7.9400	8.7200	+7.654%	73,718	+19.954%
2025-10-22	8.7200	8.7500	8.1000	8.1000	-8.059%	59,990	+29.136%
2025-10-21	8.8100	9.0000	8.4300	8.8100	+0.228%	33,457	+18.729%
2025-10-20	8.2600	8.8800	8.2500	8.7900	+5.776%	39,820	+18.999%
2025-10-17	8.3000	8.4000	8.0600	8.3100	-0.240%	51,348	+25.872%
2025-10-16	8.6000	8.6700	8.2600	8.3300	-4.143%	45,386	+25.570%
2025-10-15	8.3100	8.7200	8.1200	8.6900	+4.322%	43,220	+20.368%
2025-10-14	8.0000	8.5400	8.0000	8.3300	+2.209%	57,951	+25.570%
2025-10-13	8.3900	8.5000	8.1500	8.1500	-1.212%	22,301	+28.344%
2025-10-10	8.3100	8.3900	8.0600	8.2500	+0.121%	151,184	+26.788%
2025-10-09	7.7600	8.4000	7.7600	8.2400	+5.777%	62,041	+26.942%
2025-10-08	7.5900	7.8100	7.3600	7.7900	+4.075%	68,974	+34.275%
2025-10-07	7.8400	7.8900	7.3100	7.4850	-5.967%	91,562	+39.746%
2025-10-06	7.8600	7.9600	7.7700	7.9600	+1.144%	35,814	+31.407%
2025-10-03	7.9300	7.9600	7.7800	7.8700	+1.287%	26,698	+32.910%
2025-10-02	7.7800	7.9429	7.7100	7.7700	0.000%	36,951	+34.620%
2025-10-01	7.7900	7.8100	7.6200	7.7700	-0.512%	37,292	+34.620%
2025-09-30	8.1600	8.2500	7.7700	7.8100	-4.640%	38,393	+33.931%
2025-09-29	8.3800	8.4400	8.1900	8.1900	-0.365%	12,993	+27.717%
2025-09-26	8.1400	8.2200	7.9901	8.2200	-0.122%	21,442	+27.251%
2025-09-25	8.4500	8.5800	8.0900	8.2300	-3.743%	18,822	+27.096%
2025-09-24	8.4000	8.7800	8.2700	8.5500	+1.183%	54,015	+22.339%
2025-09-23	8.0900	8.6100	7.8100	8.4500	+5.493%	63,363	+23.787%
2025-09-22	7.8500	8.1600	7.8500	8.0100	+2.038%	35,883	+30.587%
2025-09-19	7.9100	7.9200	7.7100	7.8500	-0.254%	34,565	+33.248%
2025-09-18	7.5900	7.9600	7.5900	7.8700	+3.145%	37,573	+32.910%
2025-09-17	7.3300	7.8800	7.3300	7.6300	+3.810%	24,472	+37.090%
2025-09-16	7.2200	7.3500	7.2200	7.3500	+1.942%	16,674	+42.313%
2025-09-15	7.2100	7.3500	7.1850	7.2100	-0.962%	67,020	+45.076%
2025-09-12	7.2100	7.2800	7.1400	7.2800	+1.676%	21,328	+43.681%
2025-09-11	7.2000	7.2747	7.1400	7.1600	+0.845%	41,279	+46.089%
2025-09-10	7.1700	7.3076	7.0800	7.1000	-0.699%	18,163	+47.324%
2025-09-09	7.2600	7.2900	7.1000	7.1500	-0.694%	22,810	+46.294%
2025-09-08	7.1300	7.2900	6.8600	7.2000	-0.963%	102,662	+45.278%
2025-09-05	7.1900	7.3900	7.1000	7.2700	+2.107%	37,113	+43.879%
2025-09-04	7.2700	7.2700	7.0700	7.1200	-2.063%	29,690	+46.910%
2025-09-03	7.1000	7.3200	7.0200	7.2700	+2.394%	63,989	+43.879%
2025-09-02	6.9400	7.1650	6.9300	7.1000	+1.429%	83,315	+47.324%
2025-08-29	7.1500	7.2674	6.9700	7.0000	-2.507%	35,641	+49.429%
2025-08-28	7.2000	7.2779	7.0701	7.1800	+0.701%	32,192	+45.682%
2025-08-27	7.4400	7.6199	7.1300	7.1300	-3.518%	44,652	+46.704%
2025-08-26	7.0400	7.5300	7.0400	7.3900	+6.331%	57,940	+41.543%
2025-08-25	7.0000	7.3280	6.9100	6.9500	-0.714%	46,150	+50.504%
2025-08-22	6.8500	7.2000	6.8500	7.0000	+4.012%	72,785	+49.429%
2025-08-21	6.6500	6.9300	6.6301	6.7300	+0.448%	70,126	+55.423%
2025-08-20	6.8800	6.9200	6.7000	6.7000	-3.039%	47,175	+56.119%
2025-08-19	7.0854	7.1900	6.9100	6.9100	-1.003%	25,342	+51.375%
2025-08-18	6.9300	7.1250	6.8900	6.9800	+1.898%	26,749	+49.857%
2025-08-15	7.1300	7.2500	6.8000	6.8500	-5.256%	147,038	+52.701%
2025-08-14	7.2400	7.3733	7.0303	7.2300	+0.837%	38,306	+44.675%
2025-08-13	7.1500	7.4000	7.1300	7.1700	+0.986%	24,627	+45.886%
2025-08-12	7.0800	7.2900	7.0750	7.1000	+1.284%	59,012	+47.324%
2025-08-11	7.3100	7.3983	6.9750	7.0100	-0.567%	29,381	+49.215%
2025-08-08	7.2600	7.3769	7.0500	7.0500	-1.947%	15,259	+48.369%
2025-08-07	7.0600	7.3381	6.9101	7.1900	+3.752%	29,657	+45.480%
2025-08-06	7.2300	7.3300	6.9300	6.9300	0.000%	27,716	+50.938%
2025-08-05	7.0700	7.1400	6.9300	6.9300	-1.141%	15,797	+50.938%
2025-08-04	7.0200	7.1400	7.0100	7.0100	-0.849%	10,687	+49.215%
2025-08-01	6.9900	7.0700	6.8101	7.0700	+1.144%	5,715	+47.949%
2025-07-31	7.4200	7.7825	6.8900	6.9900	-5.413%	28,550	+49.642%
2025-07-30	7.3000	7.6349	7.2031	7.3900	+2.925%	21,666	+41.543%
2025-07-29	7.3351	7.4300	7.1800	7.1800	-2.973%	18,815	+45.682%
2025-07-28	7.3000	7.7438	7.2400	7.4000	-3.771%	16,107	+41.351%
2025-07-25	7.2100	7.8800	7.0500	7.6900	+6.215%	25,815	+36.021%
2025-07-24	7.4500	7.5150	7.1500	7.2400	-2.949%	14,191	+44.475%
2025-07-23	7.6100	7.8287	7.3550	7.4600	-1.713%	10,979	+40.214%
2025-07-22	7.3100	7.8600	7.1700	7.5900	+3.973%	23,756	+37.813%
2025-07-21	7.3500	7.4808	7.3000	7.3000	-0.273%	7,734	+43.288%
2025-07-18	7.2800	7.4100	7.1100	7.3200	+1.667%	11,390	+42.896%
2025-07-17	6.9800	7.3400	6.9800	7.2000	+2.128%	15,491	+45.278%
2025-07-16	7.0600	7.1900	7.0450	7.0500	-0.283%	9,438	+48.369%
2025-07-15	7.1600	7.3350	7.0000	7.0700	-0.702%	14,379	+47.949%
2025-07-14	7.2600	7.4950	7.1200	7.1200	-7.292%	35,207	+46.910%
2025-07-11	7.5600	7.7350	7.4258	7.6800	+2.264%	18,906	+36.198%
2025-07-10	7.8700	8.0000	7.4500	7.5100	-6.359%	31,184	+39.281%
2025-07-09	7.8300	8.1400	7.6049	8.0200	+2.953%	40,431	+30.424%
2025-07-08	7.3100	7.8400	7.1301	7.7900	+6.421%	74,755	+34.275%
2025-07-07	7.1100	7.5200	7.1100	7.3200	+2.521%	55,737	+42.896%
2025-07-03	7.4800	7.6800	7.0100	7.1400	-4.290%	29,651	+46.499%
2025-07-02	7.2200	7.6500	7.1358	7.4600	+2.755%	16,005	+40.214%
2025-07-01	7.1600	7.3400	7.0200	7.2600	-0.275%	17,908	+44.077%
2025-06-30	7.5200	7.5200	7.2000	7.2800	-1.622%	13,353	+43.681%
2025-06-27	7.5800	7.7200	7.3030	7.4000	-3.646%	25,180	+41.351%
2025-06-26	7.0900	7.7100	7.0300	7.6800	+6.815%	38,565	+36.198%
2025-06-25	7.0794	7.1900	6.9500	7.1900	-0.828%	16,352	+45.480%
2025-06-24	6.9400	7.2600	6.8400	7.2500	+4.769%	19,426	+44.276%
2025-06-23	6.8700	7.0000	6.7200	6.9200	+0.435%	30,268	+51.156%
2025-06-20	6.8800	6.9400	6.7200	6.8900	-1.431%	46,463	+51.814%
2025-06-18	6.8400	6.9900	6.8100	6.9900	+2.193%	12,664	+49.642%
2025-06-17	6.8200	6.9500	6.7300	6.8400	-0.292%	14,436	+52.924%
2025-06-16	6.9500	7.1700	6.8400	6.8600	+0.439%	12,279	+52.478%
2025-06-13	6.9400	7.1700	6.7300	6.8300	-1.301%	24,786	+53.148%
2025-06-12	7.2000	7.2870	6.8384	6.9200	-4.945%	57,547	+51.156%
2025-06-11	6.9400	7.3500	6.9400	7.2800	+4.899%	31,548	+43.681%
2025-06-10	6.3150	7.0000	6.3150	6.9400	+9.810%	78,296	+50.720%
2025-06-09	6.2200	6.6000	6.1601	6.3200	+2.764%	55,542	+65.506%
2025-06-06	6.3900	6.4300	6.1300	6.1500	-3.302%	13,707	+70.081%
2025-06-05	6.5500	6.5500	6.2700	6.3600	-2.154%	25,034	+64.465%
2025-06-04	6.4000	6.6500	6.3500	6.5000	+2.201%	49,085	+60.923%
2025-06-03	6.2600	6.4905	6.2600	6.3600	+0.792%	28,556	+64.465%
2025-06-02	6.1100	6.3400	6.0890	6.3100	+4.298%	20,505	+65.769%
2025-05-30	6.3100	6.3300	6.0500	6.0500	-5.024%	15,972	+72.893%
2025-05-29	6.3000	6.4956	6.1900	6.3700	+2.908%	19,727	+64.207%
2025-05-28	6.1150	6.3000	5.9800	6.1900	+2.314%	20,510	+68.982%
2025-05-27	6.0000	6.2600	5.8139	6.0500	+0.498%	112,179	+72.893%
2025-05-23	5.7900	6.1200	5.7900	6.0200	+3.082%	34,056	+73.754%
2025-05-22	5.7900	5.9500	5.6371	5.8400	0.000%	42,053	+79.110%
2025-05-21	5.9000	6.0000	5.6568	5.8400	-3.471%	65,176	+79.110%
2025-05-20	6.0500	6.0940	5.8500	6.0500	-0.657%	46,914	+72.893%
2025-05-19	6.0500	6.1750	5.9700	6.0900	+0.495%	37,234	+71.757%
2025-05-16	6.0500	6.1550	5.9800	6.0600	+0.165%	30,658	+72.607%
2025-05-15	6.0500	6.1200	5.9600	6.0500	0.000%	24,192	+72.893%
2025-05-14	6.0600	6.2000	6.0150	6.0500	-0.657%	22,944	+72.893%
2025-05-13	5.9500	6.1500	5.9500	6.0900	+1.669%	69,680	+71.757%
2025-05-12	6.1500	6.1500	5.5800	5.9900	-1.803%	179,846	+74.624%
2025-05-09	6.4100	6.6000	6.0400	6.1000	-4.836%	11,622	+71.475%
2025-05-08	6.6900	6.6900	6.0900	6.4100	+0.313%	13,552	+63.183%
2025-05-07	5.9800	6.4400	5.9400	6.3900	+8.859%	28,914	+63.693%
2025-05-06	5.6500	6.0600	5.6500	5.8700	+2.982%	94,188	+78.194%
2025-05-05	5.8100	5.9600	5.6000	5.7000	-4.362%	36,553	+83.509%
2025-05-02	5.6800	6.1989	5.5600	5.9600	-4.180%	96,844	+75.503%
2025-05-01	6.2900	6.2999	6.0300	6.2200	+0.323%	9,462	+68.167%
2025-04-30	6.2500	6.3540	6.1500	6.2000	-1.587%	15,513	+68.710%
2025-04-29	6.3000	6.4400	6.2900	6.3000	-0.158%	8,597	+66.032%
2025-04-28	6.4000	6.5050	6.2200	6.3100	-0.630%	18,622	+65.769%
2025-04-25	6.3400	6.4500	6.1400	6.3500	+0.158%	10,307	+64.724%
2025-04-24	6.1700	6.3500	6.1700	6.3400	+2.589%	19,163	+64.984%
2025-04-23	6.1800	6.2300	6.0550	6.1800	+3.691%	23,112	+69.256%
2025-04-22	6.0500	6.1076	5.9300	5.9600	+0.168%	14,595	+75.503%
2025-04-21	6.0200	6.1100	5.9400	5.9500	-0.833%	23,695	+75.798%
2025-04-17	5.8100	6.0253	5.7650	6.0000	+2.389%	55,192	+74.333%
2025-04-16	5.9400	6.0000	5.5100	5.8600	-3.300%	32,431	+78.498%
2025-04-15	5.9400	6.1500	5.8900	6.0600	+2.365%	57,101	+72.607%
2025-04-14	6.1000	6.1000	5.6378	5.9200	-1.498%	27,645	+76.689%
2025-04-11	5.5882	6.1250	5.5300	6.0100	+3.621%	140,671	+74.043%
2025-04-10	5.9000	5.9000	5.6700	5.8000	-4.290%	20,718	+80.345%
2025-04-09	5.7900	6.1300	5.2950	6.0600	+4.303%	47,575	+72.607%
2025-04-08	5.9300	6.2300	5.6900	5.8100	+0.172%	51,953	+80.034%
2025-04-07	5.6500	5.9900	5.2400	5.8000	-2.027%	98,576	+80.345%
2025-04-04	6.1900	6.1900	5.9100	5.9200	-5.280%	43,391	+76.689%
2025-04-03	6.5500	6.6000	6.1500	6.2500	-7.407%	39,060	+67.360%
2025-04-02	6.8500	6.9400	6.7100	6.7500	-1.460%	18,303	+54.963%
2025-04-01	6.9900	7.0107	6.7100	6.8500	-2.003%	35,522	+52.701%
2025-03-31	7.0100	7.1700	6.9300	6.9900	-0.992%	28,684	+49.642%
2025-03-28	7.4383	7.4600	6.9212	7.0600	-6.117%	40,345	+48.159%
2025-03-27	7.5500	7.5500	7.2801	7.5200	+0.267%	24,980	+39.096%
2025-03-26	7.6400	7.6600	7.4100	7.5000	-1.316%	31,065	+39.467%
2025-03-25	7.6000	7.6400	7.5350	7.6000	0.000%	39,690	+37.632%
2025-03-24	7.6700	7.6700	7.5000	7.6000	+1.198%	16,963	+37.632%
2025-03-21	7.4800	7.7485	7.4200	7.5100	+0.133%	36,289	+39.281%
2025-03-20	7.4000	7.6000	7.4000	7.5000	+1.626%	39,319	+39.467%
2025-03-19	7.6000	7.8050	7.3500	7.3800	-2.510%	17,254	+41.734%
2025-03-18	7.6800	7.7300	7.3750	7.5700	-2.196%	41,517	+38.177%
2025-03-17	7.7000	7.9556	7.6400	7.7400	-0.129%	24,323	+35.142%
2025-03-14	7.9100	7.9100	7.6800	7.7500	-1.525%	34,984	+34.968%
2025-03-13	7.7500	7.9900	7.6900	7.8700	+0.897%	46,729	+32.910%