Dark

MLSS
Milestone Scientific, Inc. Common Stock
stock NYSEAMERICAN

At Close

Sep 18, 2026 3:54:30 PM EDT

0.4200USD+2.871%(+0.0117)74,660

0.3400Bid 0.5200Ask 0.1800Spread

Pre-market

Sep 18, 2026 9:09:30 AM EDT

0.4283USD+5.104%(+0.0208)4,885

After-hours

Sep 18, 2026 4:26:30 PM EDT

0.3911USD-6.703%(-0.0281)592

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	0.434950	0.448600	0.407500	0.407500	-3.959%	98,338	0.000%
2026-09-17	0.391900	0.445300	0.391900	0.424300	+6.075%	89,978	-3.959%
2026-09-16	0.415000	0.434900	0.396300	0.400000	-0.075%	87,398	+1.875%
2026-09-15	0.429000	0.430400	0.400100	0.400300	-5.590%	91,356	+1.799%
2026-09-14	0.430000	0.443500	0.422550	0.424000	-4.505%	18,868	-3.892%
2026-09-11	0.442500	0.445000	0.428200	0.444000	+2.281%	38,790	-8.221%
2026-09-10	0.404000	0.449300	0.403000	0.434100	+3.852%	142,036	-6.128%
2026-09-09	0.448800	0.464900	0.399800	0.418000	-5.000%	111,290	-2.512%
2026-09-08	0.465000	0.465000	0.438001	0.440000	-6.223%	88,360	-7.386%
2026-09-04	0.451000	0.470000	0.451000	0.469200	+0.064%	37,802	-13.150%
2026-09-03	0.451000	0.485000	0.450110	0.468900	+1.078%	44,076	-13.094%
2026-09-02	0.471900	0.488700	0.463900	0.463900	+1.288%	87,696	-12.158%
2026-09-01	0.476300	0.479000	0.450000	0.458000	-3.943%	69,470	-11.026%
2026-08-31	0.490000	0.490000	0.476800	0.476800	-5.020%	27,563	-14.534%
2026-08-28	0.493500	0.511550	0.493300	0.502000	-0.594%	29,489	-18.825%
2026-08-27	0.540000	0.540000	0.489110	0.505000	-6.377%	140,772	-19.307%
2026-08-26	0.500000	0.539400	0.480000	0.539400	+11.216%	333,154	-24.453%
2026-08-25	0.473000	0.490000	0.470000	0.485000	+2.537%	55,176	-15.979%
2026-08-24	0.481400	0.495000	0.470100	0.473000	-1.622%	21,616	-13.848%
2026-08-21	0.480000	0.490000	0.470000	0.480800	+2.233%	91,049	-15.245%
2026-08-20	0.470000	0.477000	0.440000	0.470300	+0.043%	42,877	-13.353%
2026-08-19	0.481000	0.499900	0.461000	0.470100	-4.645%	77,540	-13.316%
2026-08-18	0.485000	0.503155	0.461200	0.493000	+1.025%	131,711	-17.343%
2026-08-17	0.490000	0.490000	0.456500	0.488000	-1.434%	423,855	-16.496%
2026-08-14	0.477500	0.518200	0.450100	0.495100	-10.470%	365,152	-17.693%
2026-08-13	0.530000	0.579600	0.520100	0.553000	+4.497%	783,103	-26.311%
2026-08-12	0.481300	0.540000	0.480000	0.529200	+8.799%	286,278	-22.997%
2026-08-11	0.477500	0.495000	0.475000	0.486400	+2.400%	119,791	-16.221%
2026-08-10	0.445000	0.480000	0.440100	0.475000	-1.268%	130,823	-14.211%
2026-08-07	0.465000	0.490000	0.460100	0.481100	+3.462%	130,808	-15.298%
2026-08-06	0.442100	0.465000	0.442100	0.465000	-0.747%	40,432	-12.366%
2026-08-05	0.450700	0.476000	0.449200	0.468500	+2.741%	54,243	-13.020%
2026-08-04	0.451700	0.478200	0.416100	0.456000	+4.803%	243,849	-10.636%
2026-08-03	0.400000	0.470000	0.400000	0.435100	+9.048%	433,966	-6.343%
2026-07-31	0.373300	0.402950	0.370000	0.399000	+2.020%	125,354	+2.130%
2026-07-30	0.378000	0.395100	0.378000	0.391100	+4.016%	41,480	+4.193%
2026-07-29	0.422000	0.422000	0.376000	0.376000	-12.558%	48,654	+8.378%
2026-07-28	0.402400	0.433100	0.380000	0.430000	+6.859%	135,224	-5.233%
2026-07-27	0.395000	0.416199	0.371800	0.402400	+3.127%	145,611	+1.267%
2026-07-24	0.420000	0.426700	0.388000	0.390200	-2.935%	104,207	+4.434%
2026-07-23	0.410000	0.425899	0.401000	0.402000	-5.855%	36,358	+1.368%
2026-07-22	0.397200	0.430000	0.395100	0.427000	+3.641%	375,291	-4.567%
2026-07-21	0.425000	0.425000	0.410100	0.412000	-3.082%	20,659	-1.092%
2026-07-20	0.447000	0.447000	0.413600	0.425100	-2.723%	56,016	-4.140%
2026-07-17	0.434000	0.443400	0.394000	0.437000	+4.048%	142,315	-6.751%
2026-07-16	0.411000	0.450000	0.405700	0.420000	-1.083%	122,065	-2.976%
2026-07-15	0.402000	0.425051	0.395300	0.424600	+5.334%	138,220	-4.027%
2026-07-14	0.393700	0.410000	0.375100	0.403100	+2.180%	89,022	+1.092%
2026-07-13	0.379600	0.399100	0.363100	0.394500	+3.299%	82,627	+3.295%
2026-07-10	0.355000	0.389900	0.349999	0.381900	+7.577%	155,463	+6.703%
2026-07-09	0.345000	0.355000	0.338570	0.355000	+5.185%	244,115	+14.789%
2026-07-08	0.333400	0.345000	0.333400	0.337500	+0.059%	20,358	+20.741%
2026-07-07	0.353800	0.353800	0.337300	0.337300	-3.601%	32,147	+20.812%
2026-07-06	0.350901	0.355000	0.340000	0.349900	+2.220%	108,637	+16.462%
2026-07-02	0.350000	0.355000	0.330800	0.342300	-2.340%	145,833	+19.048%
2026-07-01	0.342800	0.354800	0.338500	0.350500	+9.190%	251,795	+16.262%
2026-06-30	0.311000	0.334900	0.311000	0.321000	+0.219%	48,149	+26.947%
2026-06-29	0.305000	0.330000	0.291000	0.320300	+0.188%	300,605	+27.224%
2026-06-26	0.306000	0.340000	0.302000	0.319700	-0.714%	190,398	+27.463%
2026-06-25	0.310800	0.330000	0.310800	0.322000	+3.904%	185,496	+26.553%
2026-06-24	0.297000	0.309900	0.287800	0.309900	+3.924%	156,137	+31.494%
2026-06-23	0.318000	0.318000	0.297300	0.298200	-9.664%	871,209	+36.653%
2026-06-22	0.374600	0.374600	0.330050	0.330100	-11.096%	260,380	+23.447%
2026-06-18	0.335000	0.388300	0.335000	0.371300	+9.238%	414,228	+9.750%
2026-06-17	0.337800	0.370000	0.337800	0.339900	-0.029%	74,499	+19.888%
2026-06-16	0.343800	0.357174	0.330000	0.340000	+0.592%	248,850	+19.853%
2026-06-15	0.380000	0.380000	0.337400	0.338000	-3.429%	122,118	+20.562%
2026-06-12	0.360000	0.368400	0.350000	0.350000	-2.507%	95,414	+16.429%
2026-06-11	0.375000	0.379400	0.359000	0.359000	-7.925%	66,529	+13.510%
2026-06-10	0.374600	0.402600	0.360300	0.389900	+1.010%	248,151	+4.514%
2026-06-09	0.356000	0.387200	0.355100	0.386000	+0.286%	272,519	+5.570%
2026-06-08	0.425200	0.425200	0.348400	0.384900	-7.320%	253,482	+5.872%
2026-06-05	0.421000	0.423199	0.397000	0.415300	-4.309%	137,669	-1.878%
2026-06-04	0.389200	0.435700	0.382300	0.434000	+11.282%	228,323	-6.106%
2026-06-03	0.380000	0.393500	0.370100	0.390000	0.000%	70,605	+4.487%
2026-06-02	0.390000	0.393100	0.373800	0.390000	+1.089%	173,221	+4.487%
2026-06-01	0.377000	0.386600	0.376000	0.385800	-0.310%	86,502	+5.625%
2026-05-29	0.382000	0.391699	0.377800	0.387000	-3.226%	95,028	+5.297%
2026-05-28	0.392000	0.399900	0.385500	0.399900	+3.870%	106,206	+1.900%
2026-05-27	0.375000	0.389800	0.369000	0.385000	+3.467%	169,305	+5.844%
2026-05-26	0.373700	0.384700	0.360000	0.372100	-2.846%	163,867	+9.514%
2026-05-22	0.390000	0.390000	0.373400	0.383000	-1.770%	156,560	+6.397%
2026-05-21	0.365000	0.390000	0.365000	0.389900	-2.281%	83,480	+4.514%
2026-05-20	0.340000	0.410000	0.339900	0.399000	+14.986%	793,963	+2.130%
2026-05-19	0.331900	0.350000	0.312900	0.347000	+6.769%	287,193	+17.435%
2026-05-18	0.330000	0.334700	0.313400	0.325000	-0.520%	254,701	+25.385%
2026-05-15	0.335000	0.344750	0.321800	0.326700	-2.623%	294,043	+24.732%
2026-05-14	0.358000	0.367800	0.330000	0.335500	-4.252%	719,861	+21.461%
2026-05-13	0.335000	0.390000	0.335000	0.350400	+0.086%	573,107	+16.296%
2026-05-12	0.370000	0.389400	0.350000	0.350100	-12.519%	615,593	+16.395%
2026-05-11	0.436600	0.436600	0.397400	0.400200	-12.429%	821,181	+1.824%
2026-05-08	0.472200	0.472200	0.430100	0.457000	-2.559%	399,805	-10.832%
2026-05-07	0.414000	0.482600	0.410000	0.469000	+16.262%	1,202,126	-13.113%
2026-05-06	0.399000	0.420000	0.382200	0.403400	+1.357%	1,019,664	+1.016%
2026-05-05	0.360000	0.398200	0.350000	0.398000	+12.144%	911,400	+2.387%
2026-05-04	0.331200	0.360000	0.320300	0.354900	+5.000%	574,181	+14.821%
2026-05-01	0.309700	0.344900	0.302000	0.338000	+9.032%	577,238	+20.562%
2026-04-30	0.310000	0.314700	0.300000	0.310000	0.000%	296,919	+31.452%
2026-04-29	0.328900	0.329000	0.297500	0.310000	-4.879%	432,911	+31.452%
2026-04-28	0.337000	0.348900	0.325310	0.325900	-4.147%	511,563	+25.038%
2026-04-27	0.316900	0.345000	0.305100	0.340000	+5.754%	562,825	+19.853%
2026-04-24	0.322400	0.329000	0.310300	0.321500	-0.772%	207,866	+26.750%
2026-04-23	0.330000	0.340000	0.308200	0.324000	-4.706%	711,270	+25.772%
2026-04-22	0.307100	0.340000	0.307100	0.340000	+7.868%	1,349,268	+19.853%
2026-04-21	0.288600	0.323300	0.283400	0.315200	+8.690%	3,778,376	+29.283%
2026-04-20	0.280500	0.290000	0.268000	0.290000	+2.837%	1,852,742	+40.517%
2026-04-17	0.255000	0.283300	0.255000	0.282000	+6.015%	1,720,615	+44.504%
2026-04-16	0.273000	0.273000	0.254600	0.266000	+0.075%	3,700,943	+53.195%
2026-04-15	0.284500	0.303800	0.265800	0.265800	-8.973%	90,293,392	+53.311%
2026-04-14	0.292300	0.294899	0.286800	0.292000	+1.742%	11,093,390	+39.555%
2026-04-13	0.284000	0.298000	0.278000	0.287000	+4.326%	269,132	+41.986%
2026-04-10	0.280000	0.280000	0.275100	0.275100	+0.806%	401,584	+48.128%
2026-04-09	0.272000	0.279900	0.272000	0.272900	+1.074%	83,192	+49.322%
2026-04-08	0.278000	0.295200	0.270000	0.270000	-4.255%	478,040	+50.926%
2026-04-07	0.293900	0.293900	0.280200	0.282000	-2.591%	67,609	+44.504%
2026-04-06	0.267000	0.295000	0.267000	0.289500	+1.901%	151,349	+40.760%
2026-04-02	0.301800	0.301800	0.283900	0.284100	-4.856%	108,850	+43.435%
2026-04-01	0.280800	0.310600	0.275000	0.298600	+3.681%	396,642	+36.470%
2026-03-31	0.295000	0.300000	0.283600	0.288000	-5.263%	197,512	+41.493%
2026-03-30	0.273000	0.308600	0.260600	0.304000	+14.286%	229,739	+34.046%
2026-03-27	0.282700	0.282700	0.260300	0.266000	-4.864%	159,425	+53.195%
2026-03-26	0.290100	0.297200	0.261500	0.279600	-6.769%	220,424	+45.744%
2026-03-25	0.304400	0.310600	0.290100	0.299900	+2.111%	150,870	+35.879%
2026-03-24	0.285100	0.329000	0.281100	0.293700	+2.334%	1,244,237	+38.747%
2026-03-23	0.271500	0.293000	0.265600	0.287000	+16.477%	386,230	+41.986%
2026-03-20	0.295000	0.295000	0.246400	0.246400	-15.616%	314,677	+65.381%
2026-03-19	0.295000	0.295000	0.285700	0.292000	+4.286%	21,939	+39.555%
2026-03-18	0.289900	0.294900	0.280000	0.280000	-0.990%	84,251	+45.536%
2026-03-17	0.295000	0.295000	0.276400	0.282800	+2.911%	43,037	+44.095%
2026-03-16	0.295000	0.295000	0.274200	0.274800	-4.583%	29,378	+48.290%
2026-03-13	0.290000	0.296800	0.275500	0.288000	-1.706%	86,771	+41.493%
2026-03-12	0.300000	0.300000	0.274400	0.293000	-1.347%	61,029	+39.078%
2026-03-11	0.298000	0.299000	0.287900	0.297000	+0.338%	46,966	+37.205%
2026-03-10	0.281600	0.299400	0.280700	0.296000	+5.263%	33,718	+37.669%
2026-03-09	0.265400	0.281700	0.260500	0.281200	+0.107%	28,647	+44.915%
2026-03-06	0.282600	0.282600	0.273300	0.280900	-1.404%	31,747	+45.069%
2026-03-05	0.290000	0.290000	0.273600	0.284900	-1.419%	31,888	+43.033%
2026-03-04	0.295000	0.299400	0.260000	0.289000	+2.664%	306,566	+41.003%
2026-03-03	0.246100	0.300000	0.240000	0.281500	+11.265%	201,307	+44.760%
2026-03-02	0.260900	0.260900	0.252100	0.253000	-4.384%	76,418	+61.067%
2026-02-27	0.260000	0.273100	0.257700	0.264600	+1.185%	39,153	+54.006%
2026-02-26	0.265700	0.265700	0.260000	0.261500	-1.172%	51,158	+55.832%
2026-02-25	0.260000	0.279200	0.253500	0.264600	+2.678%	222,684	+54.006%
2026-02-24	0.247400	0.259899	0.247400	0.257700	-0.039%	99,842	+58.130%
2026-02-23	0.260000	0.262200	0.253100	0.257800	+0.078%	110,992	+58.068%
2026-02-20	0.263400	0.267250	0.257500	0.257600	-2.461%	76,411	+58.191%
2026-02-19	0.261000	0.264100	0.260000	0.264100	-0.789%	65,986	+54.298%
2026-02-18	0.278000	0.278000	0.260000	0.266200	-1.590%	47,011	+53.080%
2026-02-17	0.260600	0.270900	0.260000	0.270500	+2.462%	35,146	+50.647%
2026-02-13	0.260000	0.264000	0.250000	0.264000	+1.149%	119,288	+54.356%
2026-02-12	0.258000	0.287400	0.251700	0.261000	-1.953%	200,665	+56.130%
2026-02-11	0.264000	0.268000	0.257500	0.266200	+3.580%	176,968	+53.080%
2026-02-10	0.271800	0.290000	0.256900	0.257000	-5.445%	450,011	+58.560%
2026-02-09	0.260000	0.275500	0.253600	0.271800	+3.150%	359,563	+49.926%
2026-02-06	0.270000	0.285000	0.263500	0.263500	+3.333%	202,084	+54.649%
2026-02-05	0.269000	0.274000	0.250400	0.255000	+0.433%	178,152	+59.804%
2026-02-04	0.272200	0.292500	0.242100	0.253900	-4.549%	132,855	+60.496%
2026-02-03	0.269100	0.271800	0.254750	0.266000	-0.449%	112,485	+53.195%
2026-02-02	0.280000	0.280300	0.260000	0.267200	-4.911%	279,339	+52.507%
2026-01-30	0.295000	0.299300	0.281000	0.281000	-6.333%	41,717	+45.018%
2026-01-29	0.292000	0.303000	0.262500	0.300000	+2.951%	510,642	+35.833%
2026-01-28	0.296500	0.299300	0.290000	0.291400	-2.672%	40,877	+39.842%
2026-01-27	0.294200	0.303100	0.290900	0.299400	+0.842%	27,148	+36.106%
2026-01-26	0.310000	0.310000	0.287500	0.296900	-2.271%	141,275	+37.252%
2026-01-23	0.276000	0.304600	0.274000	0.303800	+7.236%	248,429	+34.134%
2026-01-22	0.260000	0.283500	0.218100	0.283300	+6.825%	927,318	+43.840%
2026-01-21	0.287000	0.295000	0.259900	0.265200	-5.857%	647,971	+53.658%
2026-01-20	0.286700	0.293000	0.277400	0.281700	-1.744%	382,815	+44.657%
2026-01-16	0.285900	0.296143	0.282600	0.286700	-1.748%	198,604	+42.135%
2026-01-15	0.289700	0.300000	0.282600	0.291800	+0.794%	146,326	+39.650%
2026-01-14	0.286800	0.300000	0.277400	0.289500	+0.941%	403,414	+40.760%
2026-01-13	0.295100	0.300500	0.280600	0.286800	-2.216%	232,272	+42.085%
2026-01-12	0.293500	0.303000	0.285200	0.293300	-0.204%	221,257	+38.936%
2026-01-09	0.300000	0.301300	0.286500	0.293900	+0.651%	104,400	+38.653%
2026-01-08	0.287000	0.300200	0.287000	0.292000	+1.742%	262,250	+39.555%
2026-01-07	0.290700	0.302901	0.276700	0.287000	-0.347%	835,157	+41.986%
2026-01-06	0.305000	0.305000	0.286000	0.288000	-4.287%	236,526	+41.493%
2026-01-05	0.300000	0.310000	0.279500	0.300900	+2.104%	568,622	+35.427%
2026-01-02	0.288400	0.294800	0.273100	0.294700	+7.949%	380,065	+38.276%
2025-12-31	0.273700	0.309000	0.267000	0.273000	-0.219%	1,961,928	+49.267%
2025-12-30	0.281000	0.288899	0.233000	0.273600	-5.655%	1,425,380	+48.940%
2025-12-29	0.280000	0.310000	0.273900	0.290000	+0.069%	1,597,729	+40.517%
2025-12-26	0.294800	0.303300	0.281800	0.289800	-0.069%	454,622	+40.614%
2025-12-24	0.289000	0.291300	0.275200	0.290000	-0.480%	235,036	+40.517%
2025-12-23	0.300000	0.308700	0.287100	0.291400	-5.604%	404,743	+39.842%
2025-12-22	0.310000	0.324300	0.300400	0.308700	-3.622%	303,336	+32.005%
2025-12-19	0.326300	0.328800	0.316000	0.320300	-1.839%	178,624	+27.224%
2025-12-18	0.337100	0.367800	0.321000	0.326300	-7.037%	215,714	+24.885%
2025-12-17	0.380000	0.380000	0.340000	0.351000	-5.314%	257,377	+16.097%
2025-12-16	0.341000	0.378300	0.341000	0.370700	+5.643%	177,088	+9.927%
2025-12-15	0.379000	0.379000	0.350400	0.350900	-10.026%	259,519	+16.130%
2025-12-12	0.344400	0.395000	0.344400	0.390000	+9.828%	435,376	+4.487%
2025-12-11	0.335300	0.368500	0.330200	0.355100	+3.077%	203,439	+14.756%
2025-12-10	0.322500	0.362000	0.317500	0.344500	-2.684%	373,411	+18.287%
2025-12-09	0.354000	0.368300	0.336600	0.354000	+1.783%	220,876	+15.113%
2025-12-08	0.365000	0.365000	0.321800	0.347800	-1.751%	216,169	+17.165%
2025-12-05	0.332100	0.366900	0.332000	0.354000	+1.433%	399,182	+15.113%
2025-12-04	0.321800	0.350000	0.313800	0.349000	+1.365%	301,667	+16.762%
2025-12-03	0.340000	0.344950	0.319900	0.344300	+2.470%	183,870	+18.356%
2025-12-02	0.297500	0.340400	0.297500	0.336000	+11.628%	781,492	+21.280%
2025-12-01	0.314700	0.315900	0.296000	0.301000	-4.140%	227,314	+35.382%
2025-11-28	0.307800	0.316900	0.300100	0.314000	+3.665%	144,613	+29.777%
2025-11-26	0.305700	0.320000	0.297500	0.302900	-2.290%	503,980	+34.533%
2025-11-25	0.301600	0.310900	0.294500	0.310000	-0.289%	413,298	+31.452%
2025-11-24	0.293500	0.320000	0.292200	0.310900	+2.270%	340,170	+31.071%
2025-11-21	0.300000	0.310000	0.290200	0.304000	-0.556%	353,411	+34.046%
2025-11-20	0.310400	0.320000	0.280600	0.305700	-4.469%	517,931	+33.301%
2025-11-19	0.304300	0.337100	0.300100	0.320000	+4.235%	808,727	+27.344%
2025-11-18	0.298500	0.319600	0.292900	0.307000	-1.603%	891,608	+32.736%
2025-11-17	0.328100	0.334000	0.309000	0.312000	-5.455%	1,809,474	+30.609%
2025-11-14	0.435000	0.438000	0.330000	0.330000	-13.089%	21,971,001	+23.485%
2025-11-13	0.350400	0.380000	0.350400	0.379700	+6.032%	34,867,042	+7.322%
2025-11-12	0.399000	0.419500	0.358100	0.358100	-3.477%	160,400	+13.795%
2025-11-11	0.351000	0.379500	0.350000	0.371000	-2.368%	125,724	+9.838%
2025-11-10	0.410200	0.429900	0.380000	0.380000	-4.976%	90,820	+7.237%
2025-11-07	0.395000	0.400000	0.390000	0.399900	+2.525%	28,562	+1.900%
2025-11-06	0.429000	0.429000	0.370100	0.390050	-5.853%	119,567	+4.474%
2025-11-05	0.367000	0.434800	0.367000	0.414300	+9.487%	132,690	-1.641%
2025-11-04	0.410300	0.435274	0.350600	0.378400	-9.690%	254,855	+7.690%
2025-11-03	0.434400	0.434400	0.407000	0.419000	-0.119%	127,861	-2.745%
2025-10-31	0.410600	0.420200	0.410500	0.419500	+1.084%	57,518	-2.861%
2025-10-30	0.418600	0.432200	0.401300	0.415000	-4.157%	265,192	-1.807%
2025-10-29	0.475000	0.480100	0.430000	0.433000	-5.479%	114,893	-5.889%
2025-10-28	0.454500	0.465100	0.440100	0.458100	+0.637%	106,090	-11.046%
2025-10-27	0.418800	0.465000	0.418800	0.455200	+11.405%	290,848	-10.479%
2025-10-24	0.429900	0.449500	0.407400	0.408600	-3.927%	289,004	-0.269%
2025-10-23	0.430200	0.444000	0.425200	0.425300	-1.551%	215,519	-4.185%
2025-10-22	0.450000	0.455900	0.425000	0.432000	-3.009%	81,523	-5.671%
2025-10-21	0.440000	0.456000	0.428700	0.445400	+2.414%	177,858	-8.509%
2025-10-20	0.457300	0.457300	0.425300	0.434900	-1.939%	130,063	-6.300%
2025-10-17	0.431800	0.445800	0.430200	0.443500	-0.382%	180,099	-8.117%
2025-10-16	0.500000	0.500000	0.440100	0.445200	-5.377%	201,391	-8.468%
2025-10-15	0.532900	0.532900	0.450000	0.470500	-11.159%	364,075	-13.390%
2025-10-14	0.535000	0.544900	0.525000	0.529600	-1.689%	206,676	-23.055%
2025-10-13	0.550000	0.560000	0.530000	0.538700	+3.856%	133,276	-24.355%
2025-10-10	0.550000	0.559800	0.513000	0.518700	-3.408%	179,038	-21.438%
2025-10-09	0.482400	0.600000	0.478100	0.537000	+13.531%	615,243	-24.115%
2025-10-08	0.466900	0.474900	0.454200	0.473000	+4.669%	155,303	-13.848%
2025-10-07	0.446600	0.454900	0.446600	0.451900	+0.657%	148,880	-9.825%
2025-10-06	0.445900	0.450600	0.438500	0.448950	+2.127%	148,768	-9.233%
2025-10-03	0.450100	0.450200	0.400000	0.439600	-2.355%	356,604	-7.302%
2025-10-02	0.450400	0.451900	0.449300	0.450200	-0.044%	97,961	-9.485%
2025-10-01	0.455000	0.459900	0.450400	0.450400	-0.858%	143,056	-9.525%
2025-09-30	0.456100	0.460400	0.453000	0.454300	-0.395%	107,934	-10.302%
2025-09-29	0.456000	0.464100	0.456000	0.456100	-0.848%	89,827	-10.656%
2025-09-26	0.460000	0.462200	0.455000	0.460000	-1.688%	73,321	-11.413%
2025-09-25	0.470000	0.476500	0.465800	0.467900	-0.974%	121,257	-12.909%
2025-09-24	0.486000	0.494000	0.470600	0.472500	-3.729%	98,927	-13.757%
2025-09-23	0.500000	0.500000	0.480300	0.490800	-1.840%	79,817	-16.972%
2025-09-22	0.503100	0.519800	0.495200	0.500000	-3.605%	358,822	-18.500%
2025-09-19	0.531000	0.545000	0.450000	0.518700	-3.552%	595,465	-21.438%
2025-09-18	0.550900	0.569900	0.528800	0.537800	-2.378%	109,735	-24.228%
2025-09-17	0.566800	0.575000	0.550000	0.550900	-5.001%	147,615	-26.030%
2025-09-16	0.561000	0.585000	0.561000	0.579900	-0.069%	45,551	-29.729%
2025-09-15	0.590000	0.590000	0.580300	0.580300	-1.644%	22,333	-29.778%
2025-09-12	0.566000	0.595000	0.565200	0.590000	0.000%	43,232	-30.932%
2025-09-11	0.586500	0.600000	0.550000	0.590000	+0.837%	149,454	-30.932%
2025-09-10	0.637100	0.637100	0.584400	0.585100	-8.162%	115,348	-30.354%
2025-09-09	0.640000	0.640000	0.620000	0.637100	+5.115%	56,317	-36.038%
2025-09-08	0.594000	0.619400	0.591301	0.606100	-1.783%	34,439	-32.767%
2025-09-05	0.620000	0.620000	0.584000	0.617100	-0.548%	49,788	-33.965%
2025-09-04	0.631600	0.641299	0.610100	0.620500	-3.047%	23,718	-34.327%
2025-09-03	0.608000	0.646900	0.593900	0.640000	+6.934%	68,268	-36.328%
2025-09-02	0.590000	0.605800	0.576000	0.598500	+1.423%	20,371	-31.913%
2025-08-29	0.603000	0.629900	0.576100	0.590100	-2.009%	42,780	-30.944%
2025-08-28	0.617000	0.620000	0.590100	0.602200	+0.820%	56,159	-32.331%
2025-08-27	0.610000	0.630000	0.597300	0.597300	-1.630%	42,149	-31.776%
2025-08-26	0.595000	0.648900	0.586200	0.607200	+3.600%	68,278	-32.889%
2025-08-25	0.575000	0.593100	0.570300	0.586100	-2.317%	51,218	-30.473%
2025-08-22	0.609000	0.610000	0.575100	0.600000	+1.027%	67,249	-32.083%
2025-08-21	0.585500	0.593900	0.575000	0.593900	-0.686%	58,080	-31.386%
2025-08-20	0.608000	0.615100	0.581900	0.598000	-0.333%	56,000	-31.856%
2025-08-19	0.621000	0.621000	0.595000	0.600000	-4.913%	22,515	-32.083%
2025-08-18	0.657100	0.675000	0.631000	0.631000	-2.923%	120,046	-35.420%
2025-08-15	0.580100	0.650000	0.579200	0.650000	+12.224%	275,290	-37.308%
2025-08-14	0.600000	0.600000	0.520000	0.579200	-3.771%	181,691	-29.644%
2025-08-13	0.605400	0.620000	0.597000	0.601900	-3.557%	17,532	-32.298%
2025-08-12	0.600000	0.639500	0.580100	0.624100	+3.982%	98,541	-34.706%
2025-08-11	0.644000	0.644000	0.580600	0.600200	-6.145%	92,885	-32.106%
2025-08-08	0.610000	0.661900	0.604900	0.639500	+5.720%	484,998	-36.278%
2025-08-07	0.555000	0.655001	0.534900	0.604900	+12.019%	376,880	-32.633%
2025-08-06	0.534500	0.549800	0.500300	0.540000	+2.079%	353,079	-24.537%
2025-08-05	0.573700	0.573700	0.511700	0.529000	-3.818%	691,745	-22.968%
2025-08-04	0.445200	0.680000	0.445000	0.550000	+27.699%	14,910,361	-25.909%
2025-08-01	0.490000	0.500000	0.375300	0.430700	-10.476%	302,947	-5.387%
2025-07-31	0.506100	0.506100	0.480251	0.481100	-2.670%	191,763	-15.298%
2025-07-30	0.500000	0.500000	0.490000	0.494300	-1.140%	64,134	-17.560%
2025-07-29	0.550000	0.556500	0.495500	0.500000	+2.627%	300,822	-18.500%
2025-07-28	0.595000	0.595100	0.475000	0.487200	-17.438%	213,421	-16.359%
2025-07-25	0.600000	0.600000	0.590100	0.590100	-0.824%	47,621	-30.944%
2025-07-24	0.660100	0.661800	0.595000	0.595000	-10.067%	221,600	-31.513%
2025-07-23	0.650000	0.662500	0.649800	0.661600	+3.182%	91,510	-38.407%
2025-07-22	0.620000	0.650000	0.615100	0.641200	+1.745%	189,696	-36.447%
2025-07-21	0.619600	0.630300	0.619300	0.630200	+1.908%	91,339	-35.338%
2025-07-18	0.615100	0.620000	0.595000	0.618400	-0.274%	169,040	-34.104%
2025-07-17	0.633500	0.641000	0.620100	0.620100	+0.372%	122,646	-34.285%
2025-07-16	0.643700	0.644400	0.617800	0.617800	-3.934%	48,681	-34.040%
2025-07-15	0.650000	0.652300	0.642000	0.643100	-1.062%	53,750	-36.635%
2025-07-14	0.670200	0.670200	0.650000	0.650000	-2.461%	31,378	-37.308%
2025-07-11	0.670000	0.679600	0.662850	0.666400	-0.567%	30,710	-38.851%
2025-07-10	0.696699	0.696699	0.670001	0.670200	-0.961%	24,378	-39.197%
2025-07-09	0.696000	0.700000	0.661600	0.676700	+2.159%	7,326	-39.781%
2025-07-08	0.680000	0.728400	0.662400	0.662400	-2.588%	78,107	-38.481%
2025-07-07	0.670000	0.700000	0.670000	0.680000	+1.493%	96,411	-40.074%
2025-07-03	0.660000	0.693000	0.650100	0.670000	+7.012%	158,811	-39.179%
2025-07-02	0.649900	0.650000	0.615000	0.626100	-1.973%	109,008	-34.915%
2025-07-01	0.660000	0.679000	0.610200	0.638700	+0.346%	32,509	-36.199%
2025-06-30	0.729850	0.729850	0.623001	0.636500	-12.448%	250,712	-35.978%
2025-06-27	0.769800	0.810000	0.570000	0.727000	-4.342%	364,213	-43.948%
2025-06-26	0.780000	0.780000	0.720000	0.760000	+1.577%	48,563	-46.382%
2025-06-25	0.820100	0.820100	0.732600	0.748200	-5.303%	117,832	-45.536%
2025-06-24	0.850000	0.850000	0.762800	0.790100	-1.114%	81,789	-48.424%
2025-06-23	0.860000	0.874950	0.799000	0.799000	-9.091%	85,577	-48.999%
2025-06-20	0.870000	0.879800	0.870000	0.878900	-0.068%	43,808	-53.635%
2025-06-18	0.865000	0.890000	0.865000	0.879500	+1.676%	30,793	-53.667%
2025-06-17	0.880000	0.889900	0.860000	0.865000	-1.705%	45,179	-52.890%
2025-06-16	0.894500	0.920000	0.880000	0.880000	0.000%	64,559	-53.693%
2025-06-13	0.885000	0.902900	0.880000	0.880000	-1.135%	61,035	-53.693%
2025-06-12	0.900000	0.900000	0.885000	0.890100	-0.011%	55,339	-54.219%
2025-06-11	0.910000	0.920000	0.890000	0.890200	-2.710%	112,518	-54.224%
2025-06-10	0.908000	0.922000	0.885000	0.915000	+0.771%	55,640	-55.464%
2025-06-09	0.890500	0.919900	0.880400	0.908000	-0.493%	92,345	-55.121%
2025-06-06	0.900000	0.919000	0.850100	0.912500	+0.829%	277,198	-55.342%
2025-06-05	0.910000	0.930000	0.900000	0.905000	-0.506%	65,513	-54.972%
2025-06-04	0.914000	0.916500	0.907400	0.909599	-1.131%	30,604	-55.200%
2025-06-03	0.936600	0.949900	0.920000	0.920000	-3.645%	41,376	-55.707%
2025-06-02	0.970000	0.971300	0.930100	0.954800	+3.496%	36,817	-57.321%
2025-05-30	0.955000	0.990000	0.912500	0.922550	-3.398%	42,675	-55.829%
2025-05-29	0.990000	0.990000	0.927400	0.955000	-2.051%	31,311	-57.330%
2025-05-28	0.976900	0.980000	0.950200	0.975000	-2.490%	33,300	-58.205%
2025-05-27	0.959500	1.010000	0.903600	0.999900	+0.492%	64,310	-59.246%
2025-05-23	0.992800	1.020000	0.927100	0.995000	+2.959%	46,209	-59.045%
2025-05-22	1.000000	1.005000	0.966400	0.966400	-2.659%	7,212	-57.833%
2025-05-21	1.020000	1.030000	0.992800	0.992800	-5.448%	29,254	-58.954%
2025-05-20	1.050000	1.050000	0.970100	1.050000	+2.941%	121,892	-61.190%
2025-05-19	0.888200	1.040000	0.880200	1.020000	+13.966%	154,835	-60.049%
2025-05-16	0.900000	0.926000	0.890100	0.895000	-3.763%	88,613	-54.469%
2025-05-15	0.932000	0.949000	0.920000	0.930000	+4.483%	23,892	-56.183%
2025-05-14	0.890000	0.949900	0.890000	0.890100	-2.187%	65,544	-54.219%
2025-05-13	0.910000	0.940000	0.890000	0.910000	-1.643%	79,093	-55.220%
2025-05-12	0.931000	0.999000	0.872200	0.925200	-2.611%	179,218	-55.955%
2025-05-09	0.980000	1.010000	0.940100	0.950000	-2.188%	32,122	-57.105%
2025-05-08	0.910000	1.049100	0.910000	0.971251	+6.731%	55,725	-58.044%
2025-05-07	0.950000	0.980000	0.910000	0.910000	-5.139%	48,826	-55.220%
2025-05-06	1.000000	1.000400	0.940000	0.959300	-2.698%	26,785	-57.521%
2025-05-05	1.060000	1.065000	0.985900	0.985900	-9.550%	50,603	-58.667%
2025-05-02	1.047800	1.110000	1.047800	1.090000	+0.926%	147,471	-62.615%
2025-05-01	0.942600	1.100000	0.890000	1.080000	+17.391%	321,665	-62.269%
2025-04-30	0.960000	0.970000	0.920000	0.920000	-3.158%	19,108	-55.707%
2025-04-29	0.964000	0.990000	0.950000	0.950000	-2.213%	23,303	-57.105%
2025-04-28	0.965800	0.990000	0.965800	0.971499	-1.869%	11,197	-58.055%
2025-04-25	0.970000	0.990000	0.925100	0.990000	+4.211%	57,610	-58.838%
2025-04-24	0.925000	0.960000	0.910000	0.950000	+2.703%	17,338	-57.105%
2025-04-23	0.900000	0.984900	0.900000	0.925000	+1.648%	67,134	-55.946%
2025-04-22	0.879800	0.914800	0.879800	0.910000	-0.296%	43,133	-55.220%
2025-04-21	0.952399	0.952400	0.904900	0.912700	+1.136%	8,453	-55.352%
2025-04-17	0.858000	0.902450	0.851000	0.902450	-0.282%	28,746	-54.845%
2025-04-16	0.970000	0.970000	0.856600	0.905000	-5.364%	52,370	-54.972%
2025-04-15	0.914000	0.980000	0.900000	0.956300	+4.628%	23,005	-57.388%
2025-04-14	0.919000	0.969000	0.914000	0.914000	+1.556%	42,979	-55.416%
2025-04-11	0.918500	0.970000	0.900000	0.900000	0.000%	22,399	-54.722%
2025-04-10	0.930000	0.930000	0.898200	0.900000	-5.502%	20,872	-54.722%
2025-04-09	0.860000	0.981000	0.860000	0.952400	+7.982%	54,537	-57.213%
2025-04-08	0.905000	0.990000	0.858900	0.882000	+0.227%	83,022	-53.798%
2025-04-07	0.840000	0.903000	0.820000	0.880000	+1.161%	60,338	-53.693%
2025-04-04	0.860000	0.910001	0.860000	0.869900	-5.446%	64,954	-53.156%
2025-04-03	0.980000	0.986700	0.920000	0.920000	-7.071%	29,263	-55.707%
2025-04-02	1.030000	1.050000	0.980000	0.990000	+4.211%	106,633	-58.838%
2025-04-01	0.930000	0.992500	0.923200	0.950000	+1.866%	27,945	-57.105%
2025-03-31	1.030000	1.030000	0.910000	0.932600	-5.798%	55,500	-56.305%