Dark

AMBP.WS
Ardagh Metal Packaging S.A. Warrants, each exercisable for one Share at an exercise price of $11.50 per share
stock NYSE Warrant

At Close

Jul 15, 2025 3:58:30 PM EDT

0.0279USD-3.460%(-0.0010)33,760

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	0.034900	0.040000	0.027900	0.027900	-3.460%	33,760	0.000%
2025-07-14	0.032000	0.038900	0.027100	0.028900	-6.774%	37,524	-3.460%
2025-07-11	0.027000	0.031000	0.026100	0.031000	-22.500%	2,365	-10.000%
2025-07-10	0.033049	0.040000	0.033049	0.040000	+28.205%	924	-30.250%
2025-07-09	0.035000	0.039900	0.026000	0.031200	-21.608%	59,925	-10.577%
2025-07-08	0.036300	0.039800	0.025100	0.039800	+13.714%	10,080	-29.899%
2025-07-07	0.030000	0.039900	0.030000	0.035000	-12.500%	83,475	-20.286%
2025-07-03	0.039800	0.040000	0.029926	0.040000	+14.943%	13,540	-30.250%
2025-07-02	0.039900	0.039900	0.026000	0.034800	+15.615%	8,420	-19.828%
2025-07-01	0.037000	0.038500	0.030000	0.030100	+0.669%	9,787	-7.309%
2025-06-30	0.029000	0.030000	0.027500	0.029900	+10.741%	49,163	-6.689%
2025-06-27	0.026000	0.030000	0.026000	0.027000	+3.448%	1,570	+3.333%
2025-06-26	0.037500	0.040000	0.026000	0.026100	-26.685%	44,500	+6.897%
2025-06-25	0.035600	0.040000	0.031301	0.035600	-11.000%	3,020	-21.629%
2025-06-23	0.040000	0.040000	0.040000	0.040000	0.000%	630	-30.250%
2025-06-20	0.028000	0.040000	0.028000	0.040000	+50.376%	4,100	-30.250%
2025-06-17	0.026600	0.026600	0.026600	0.026600	-18.902%	200	+4.887%
2025-06-13	0.032800	0.032800	0.032800	0.032800	-6.286%	900	-14.939%
2025-06-12	0.035000	0.035100	0.035000	0.035000	-12.500%	2,290	-20.286%
2025-06-11	0.040000	0.040000	0.040000	0.040000	+32.890%	245	-30.250%
2025-06-10	0.036500	0.047000	0.030100	0.030100	-24.372%	32,840	-7.309%
2025-06-09	0.025000	0.039800	0.025000	0.039800	+10.433%	14,700	-29.899%
2025-06-06	0.032401	0.036913	0.032401	0.036040	+38.084%	1,240	-22.586%
2025-06-04	0.037100	0.037500	0.026100	0.026100	0.000%	7,000	+6.897%
2025-06-03	0.030000	0.037500	0.023000	0.026100	-13.000%	235,881	+6.897%
2025-06-02	0.025899	0.037500	0.023000	0.030000	+50.000%	92,737	-7.000%
2025-05-27	0.020000	0.020000	0.020000	0.020000	0.000%	300	+39.500%
2025-05-23	0.022974	0.022974	0.020000	0.020000	0.000%	718	+39.500%
2025-05-22	0.021000	0.021300	0.018500	0.020000	-11.111%	42,824	+39.500%
2025-05-21	0.034900	0.035000	0.022500	0.022500	-10.000%	16,075	+24.000%
2025-05-20	0.034900	0.034900	0.025000	0.025000	-13.793%	3,197	+11.600%
2025-05-19	0.029400	0.030100	0.025000	0.029000	+28.319%	44,060	-3.793%
2025-05-16	0.029899	0.029899	0.022500	0.022600	-24.917%	9,850	+23.451%
2025-05-14	0.030000	0.030200	0.030000	0.030100	+15.769%	17,640	-7.309%
2025-05-13	0.026000	0.026000	0.026000	0.026000	-9.408%	140	+7.308%
2025-05-12	0.029700	0.035000	0.020200	0.028700	+9.542%	1,387	-2.787%
2025-05-09	0.027500	0.037500	0.020200	0.026200	+43.169%	25,158	+6.489%
2025-05-07	0.020200	0.020200	0.018200	0.018300	-33.455%	11,296	+52.459%
2025-05-06	0.027500	0.027500	0.027500	0.027500	+35.461%	264	+1.455%
2025-05-05	0.020301	0.020301	0.020301	0.020301	-27.237%	189	+37.432%
2025-05-01	0.024200	0.027900	0.024100	0.027900	+38.119%	6,929	0.000%
2025-04-30	0.027000	0.027200	0.020200	0.020200	-32.667%	4,283	+38.119%
2025-04-29	0.024500	0.030100	0.024500	0.030000	+10.701%	14,606	-7.000%
2025-04-28	0.027100	0.027100	0.027100	0.027100	-9.667%	140	+2.952%
2025-04-25	0.030000	0.036100	0.025000	0.030000	0.000%	83,093	-7.000%
2025-04-24	0.029700	0.040000	0.022400	0.030000	+194.118%	330,108	-7.000%
2025-04-23	0.015100	0.015100	0.010100	0.010200	-32.450%	48,178	+173.529%
2025-04-16	0.016000	0.016000	0.015000	0.015100	-5.625%	44,021	+84.768%
2025-04-09	0.019500	0.019500	0.016000	0.016000	0.000%	2,200	+74.375%
2025-04-08	0.018000	0.018000	0.016000	0.016000	+6.667%	5,410	+74.375%
2025-04-07	0.018300	0.018300	0.015000	0.015000	-18.033%	7,677	+86.000%
2025-04-04	0.018300	0.019800	0.018300	0.018300	0.000%	3,366	+52.459%
2025-04-03	0.019149	0.020000	0.018300	0.018300	0.000%	1,033	+52.459%
2025-04-02	0.019500	0.019500	0.018300	0.018300	-3.175%	3,156	+52.459%
2025-04-01	0.019499	0.019500	0.018300	0.018900	+3.279%	2,000	+47.619%
2025-03-31	0.021498	0.021498	0.018300	0.018300	-3.175%	4,608	+52.459%
2025-03-28	0.020000	0.020226	0.018300	0.018900	+1.070%	4,807	+47.619%
2025-03-27	0.020000	0.020000	0.018300	0.018700	+2.186%	31,572	+49.198%
2025-03-26	0.020000	0.020000	0.018300	0.018300	0.000%	1,600	+52.459%
2025-03-25	0.020000	0.020000	0.018300	0.018300	-8.040%	12,647	+52.459%
2025-03-24	0.018200	0.024000	0.018200	0.019900	-18.107%	3,450	+40.201%
2025-03-21	0.024400	0.024400	0.024300	0.024300	+20.896%	800	+14.815%
2025-03-20	0.021000	0.021601	0.020100	0.020100	-19.920%	1,700	+38.806%
2025-03-19	0.025000	0.025100	0.020000	0.025100	+25.500%	9,176	+11.155%
2025-03-18	0.021100	0.029500	0.020000	0.020000	-18.367%	52,720	+39.500%
2025-03-14	0.021200	0.024910	0.021200	0.024500	+2.941%	32,771	+13.878%
2025-03-12	0.024501	0.024501	0.022000	0.023800	+8.172%	5,057	+17.227%
2025-03-04	0.022000	0.022200	0.022000	0.022002	+4.771%	1,737	+26.807%
2025-02-28	0.026301	0.031800	0.021000	0.021000	-19.231%	71,785	+32.857%
2025-02-27	0.030000	0.039000	0.026000	0.026000	+1.562%	42,229	+7.308%
2025-02-26	0.030000	0.030000	0.025600	0.025600	-5.185%	703	+8.984%
2025-02-25	0.027100	0.027100	0.027000	0.027000	-0.369%	7,718	+3.333%
2025-02-24	0.027100	0.027100	0.027100	0.027100	+0.370%	101	+2.952%
2025-02-20	0.031800	0.031800	0.027000	0.027000	-10.000%	2,457	+3.333%
2025-02-19	0.030200	0.030200	0.030000	0.030000	+11.111%	2,400	-7.000%
2025-02-18	0.026300	0.032000	0.025100	0.027000	-3.571%	6,725	+3.333%
2025-02-14	0.028000	0.028000	0.028000	0.028000	+11.554%	1,125	-0.357%
2025-02-13	0.029000	0.029200	0.025100	0.025100	-31.233%	5,199	+11.155%
2025-02-12	0.030000	0.036500	0.030000	0.036500	+0.275%	10,564	-23.562%
2025-02-11	0.036500	0.036500	0.029900	0.036400	+7.692%	396,007	-23.352%
2025-02-10	0.030000	0.034700	0.029000	0.033800	+24.265%	62,600	-17.456%
2025-02-05	0.027200	0.027200	0.027200	0.027200	+0.741%	100	+2.574%
2025-02-03	0.025100	0.027000	0.025100	0.027000	-21.283%	2,049	+3.333%
2025-01-28	0.030000	0.034900	0.028750	0.034300	+14.330%	48,367	-18.659%
2025-01-27	0.030300	0.030300	0.030001	0.030001	+0.003%	500	-7.003%
2025-01-24	0.034700	0.035000	0.030000	0.030000	-17.808%	5,643	-7.000%
2025-01-23	0.034900	0.036500	0.027000	0.036500	+4.286%	7,900	-23.562%
2025-01-22	0.034700	0.035000	0.034700	0.035000	+2.423%	5,000	-20.286%
2025-01-21	0.034172	0.034172	0.034172	0.034172	+36.143%	915	-18.354%
2025-01-17	0.029700	0.030000	0.025000	0.025100	-16.333%	3,970	+11.155%
2025-01-16	0.030010	0.030010	0.030000	0.030000	+9.091%	498	-7.000%
2025-01-15	0.028674	0.028674	0.027500	0.027500	-14.365%	1,200	+1.455%
2025-01-14	0.036300	0.036400	0.030000	0.032113	+28.452%	2,263	-13.119%
2025-01-13	0.027500	0.032000	0.025000	0.025000	-9.747%	15,506	+11.600%
2025-01-08	0.030001	0.030001	0.027500	0.027700	+0.727%	4,200	+0.722%
2025-01-06	0.027700	0.028963	0.027500	0.027500	-8.333%	4,637	+1.455%
2025-01-03	0.029700	0.031800	0.029700	0.030000	+9.091%	25,224	-7.000%
2025-01-02	0.027500	0.028750	0.027500	0.027500	-8.333%	1,710	+1.455%
2024-12-31	0.035000	0.037500	0.020100	0.030000	-20.000%	106,140	-7.000%
2024-12-30	0.032900	0.037600	0.026100	0.037500	+33.929%	83,180	-25.600%
2024-12-27	0.028000	0.037500	0.028000	0.028000	-6.040%	16,257	-0.357%
2024-12-26	0.037000	0.037600	0.026100	0.029800	-0.334%	50,361	-6.376%
2024-12-24	0.023000	0.029900	0.023000	0.029900	+35.909%	17,350	-6.689%
2024-12-20	0.030000	0.037500	0.020000	0.022000	0.000%	79,604	+26.818%
2024-12-18	0.020400	0.037700	0.020400	0.022000	-4.348%	84,568	+26.818%
2024-12-17	0.030000	0.030000	0.020200	0.023000	-14.815%	67,092	+21.304%
2024-12-16	0.037900	0.037900	0.025716	0.027000	-10.000%	53,190	+3.333%
2024-12-13	0.033100	0.038800	0.021000	0.030000	-9.091%	276,734	-7.000%
2024-12-12	0.040400	0.040400	0.033000	0.033000	-15.385%	20,200	-15.455%
2024-12-11	0.036800	0.050000	0.033100	0.039000	-6.139%	83,810	-28.462%
2024-12-10	0.039900	0.041551	0.039900	0.041551	+13.527%	453	-32.854%
2024-12-09	0.039900	0.040000	0.033100	0.036600	+4.274%	5,928	-23.770%
2024-12-06	0.035400	0.035400	0.035100	0.035100	-12.250%	796	-20.513%
2024-12-05	0.036000	0.040000	0.036000	0.040000	+13.960%	334,468	-30.250%
2024-12-04	0.035400	0.035400	0.035100	0.035100	0.000%	750	-20.513%
2024-12-03	0.050000	0.050000	0.030000	0.035100	-29.800%	317,728	-20.513%
2024-11-29	0.050000	0.050000	0.050000	0.050000	+4.384%	300	-44.200%
2024-11-27	0.054500	0.061000	0.042700	0.047900	-6.078%	51,645	-41.754%
2024-11-25	0.044400	0.051100	0.044000	0.051000	+2.000%	3,000	-45.294%
2024-11-22	0.050500	0.050500	0.050000	0.050000	0.000%	400	-44.200%
2024-11-21	0.050500	0.055000	0.050000	0.050000	-0.990%	600	-44.200%
2024-11-20	0.050000	0.050500	0.050000	0.050500	-8.182%	800	-44.752%
2024-11-19	0.050500	0.055000	0.050500	0.055000	+10.000%	200	-49.273%
2024-11-18	0.055000	0.055500	0.050000	0.050000	-9.091%	100,664	-44.200%
2024-11-12	0.069300	0.069300	0.055000	0.055000	0.000%	380	-49.273%
2024-11-04	0.060000	0.063100	0.055000	0.055000	-8.333%	26,476	-49.273%
2024-11-01	0.070700	0.070800	0.060000	0.060000	-29.371%	12,997	-53.500%
2024-10-31	0.084951	0.084951	0.084951	0.084951	+20.157%	800	-67.158%
2024-10-30	0.070700	0.070700	0.070700	0.070700	-8.774%	800	-60.537%
2024-10-28	0.080000	0.100000	0.077500	0.077500	-1.899%	15,756	-64.000%
2024-10-24	0.083200	0.083200	0.076000	0.079000	-29.778%	7,692	-64.684%
2024-10-23	0.116400	0.117500	0.100000	0.112500	+23.085%	23,697	-75.200%
2024-10-21	0.091400	0.091400	0.091400	0.091400	-12.952%	100	-69.475%
2024-10-18	0.099000	0.107500	0.095000	0.105000	+23.529%	121,626	-73.429%
2024-10-17	0.059900	0.111000	0.050000	0.085000	+70.000%	134,883	-67.176%
2024-10-16	0.040549	0.065000	0.039900	0.050000	+19.048%	58,469	-44.200%
2024-10-15	0.042000	0.042000	0.041900	0.042000	+16.667%	4,417	-33.571%
2024-10-09	0.036000	0.036000	0.036000	0.036000	+20.000%	200	-22.500%
2024-10-04	0.039300	0.049000	0.030000	0.030000	-2.597%	23,791	-7.000%
2024-10-03	0.030000	0.049000	0.028800	0.030800	-44.000%	65,857	-9.416%
2024-09-26	0.052500	0.055000	0.028900	0.055000	+0.365%	2,494	-49.273%
2024-09-25	0.045000	0.054800	0.028800	0.054800	+16.596%	5,128	-49.088%
2024-09-19	0.049500	0.051000	0.045000	0.047000	+17.207%	41,599	-40.638%
2024-09-10	0.040000	0.040200	0.040000	0.040100	+0.501%	26,684	-30.424%
2024-09-09	0.040400	0.045000	0.039600	0.039900	+14.000%	53,948	-30.075%
2024-09-06	0.035300	0.035300	0.035000	0.035000	-22.654%	29,743	-20.286%
2024-09-03	0.040400	0.045251	0.040000	0.045251	+13.128%	1,900	-38.344%
2024-08-30	0.040000	0.040400	0.036500	0.040000	-16.667%	25,151	-30.250%
2024-08-29	0.048000	0.048000	0.047900	0.048000	0.000%	12,300	-41.875%
2024-08-27	0.035100	0.048000	0.035100	0.048000	0.000%	25,500	-41.875%
2024-08-26	0.034500	0.049100	0.034500	0.048000	-1.031%	11,098	-41.875%
2024-08-23	0.039400	0.048500	0.034000	0.048500	+46.970%	25,509	-42.474%
2024-08-22	0.046600	0.046600	0.032700	0.033000	-10.811%	16,856	-15.455%
2024-08-21	0.039900	0.047600	0.034000	0.037000	-7.500%	5,936	-24.595%
2024-08-20	0.034600	0.049600	0.034600	0.040000	+15.607%	9,044	-30.250%
2024-08-19	0.048500	0.048500	0.034600	0.034600	-1.143%	26,762	-19.364%
2024-08-16	0.049100	0.049600	0.034600	0.035000	+16.667%	7,224	-20.286%
2024-08-15	0.039300	0.057600	0.030000	0.030000	-3.846%	44,685	-7.000%
2024-08-14	0.058000	0.058000	0.025000	0.031200	+24.303%	76,530	-10.577%
2024-08-13	0.025100	0.025100	0.025100	0.025100	-28.286%	100	+11.155%
2024-08-07	0.035000	0.035000	0.035000	0.035000	+39.442%	2,000	-20.286%
2024-08-05	0.025100	0.025100	0.025100	0.025100	-5.639%	13,400	+11.155%
2024-08-02	0.026600	0.026600	0.026600	0.026600	+5.138%	80	+4.887%
2024-08-01	0.025300	0.025300	0.025300	0.025300	-3.065%	181	+10.277%
2024-07-26	0.036400	0.036400	0.025200	0.026100	-27.500%	55,600	+6.897%
2024-07-25	0.040400	0.040400	0.036000	0.036000	-31.430%	13,900	-22.500%
2024-07-22	0.069500	0.069500	0.052501	0.052501	-11.763%	1,300	-46.858%
2024-07-18	0.059600	0.059600	0.059000	0.059500	+8.182%	337,653	-53.109%
2024-07-17	0.047700	0.060000	0.045800	0.055000	+19.565%	322,300	-49.273%
2024-07-16	0.045000	0.046000	0.045000	0.046000	+2.222%	15,460	-39.348%
2024-07-11	0.040000	0.046400	0.040000	0.045000	+12.500%	15,617	-38.000%
2024-07-10	0.041899	0.042000	0.035399	0.040000	0.000%	4,600	-30.250%
2024-07-09	0.042000	0.042000	0.040000	0.040000	-2.439%	600	-30.250%
2024-07-05	0.039300	0.042000	0.039200	0.041000	+42.361%	4,200	-31.951%
2024-07-03	0.028800	0.028800	0.028800	0.028800	0.000%	200	-3.125%
2024-07-02	0.028800	0.028800	0.028500	0.028800	-2.041%	9,610	-3.125%
2024-07-01	0.034599	0.039100	0.028800	0.029400	-2.970%	29,821	-5.102%
2024-06-27	0.030300	0.030400	0.030300	0.030300	+0.664%	4,500	-7.921%
2024-06-26	0.030100	0.030100	0.030100	0.030100	-16.389%	1,000	-7.309%
2024-06-21	0.041500	0.041900	0.036000	0.036000	-14.286%	3,333	-22.500%
2024-06-18	0.042000	0.042000	0.042000	0.042000	+5.000%	100	-33.571%
2024-06-17	0.041000	0.042000	0.036000	0.040000	+32.013%	35,400	-30.250%
2024-06-14	0.030300	0.030300	0.030300	0.030300	-0.656%	110	-7.921%
2024-06-13	0.030300	0.030500	0.030100	0.030500	-32.071%	5,381	-8.525%
2024-06-07	0.030300	0.044900	0.030300	0.044900	+13.671%	200	-37.862%
2024-06-04	0.036000	0.039500	0.033050	0.039500	-1.250%	39,911	-29.367%
2024-05-24	0.040000	0.040000	0.040000	0.040000	+8.992%	90,351	-30.250%
2024-05-23	0.038000	0.038000	0.036600	0.036700	-0.542%	62,633	-23.978%
2024-05-22	0.039200	0.039200	0.036700	0.036900	+5.429%	14,128	-24.390%
2024-05-20	0.037700	0.037700	0.035000	0.035000	-4.891%	14,472	-20.286%
2024-05-16	0.033600	0.037700	0.033600	0.036800	-7.769%	7,618	-24.185%
2024-05-15	0.035101	0.039900	0.035101	0.039900	-8.904%	3,234	-30.075%
2024-05-13	0.038800	0.044800	0.035000	0.043800	+10.467%	25,047	-36.301%
2024-05-09	0.039650	0.039650	0.039650	0.039650	+4.315%	427	-29.634%
2024-05-08	0.038300	0.038300	0.038000	0.038010	+0.026%	5,100	-26.598%
2024-05-07	0.040400	0.042000	0.038000	0.038000	-9.524%	2,700	-26.579%
2024-05-06	0.032800	0.046800	0.032600	0.042000	-9.287%	11,700	-33.571%
2024-05-01	0.046700	0.046700	0.043300	0.046300	+15.750%	1,092	-39.741%
2024-04-26	0.040000	0.041800	0.040000	0.040000	-14.894%	15,468	-30.250%
2024-04-25	0.030300	0.047600	0.028100	0.047000	+18.987%	48,427	-40.638%
2024-04-23	0.033540	0.045700	0.030100	0.039500	+13.506%	31,917	-29.367%
2024-04-22	0.029000	0.034900	0.028000	0.034800	+11.182%	6,014	-19.828%
2024-04-19	0.031300	0.031300	0.031300	0.031300	+4.333%	195	-10.863%
2024-04-17	0.032000	0.040000	0.024900	0.030000	-6.832%	387,725	-7.000%
2024-04-15	0.035000	0.035000	0.032200	0.032200	-0.923%	12,340	-13.354%
2024-04-11	0.035000	0.035000	0.032500	0.032500	-7.143%	9,363	-14.154%
2024-04-10	0.035000	0.035000	0.035000	0.035000	+2.450%	1,000	-20.286%
2024-04-09	0.035000	0.035000	0.034163	0.034163	-2.391%	2,646	-18.333%
2024-04-08	0.035000	0.035000	0.035000	0.035000	+7.692%	10,100	-20.286%
2024-04-05	0.032500	0.032500	0.032500	0.032500	-16.667%	6,216	-14.154%
2024-04-04	0.038600	0.039000	0.038600	0.039000	0.000%	2,183	-28.462%
2024-04-03	0.035000	0.039000	0.035000	0.039000	+21.875%	1,849	-28.462%
2024-03-28	0.032000	0.036000	0.032000	0.032000	-11.111%	3,400	-12.813%
2024-03-26	0.033300	0.036000	0.033300	0.036000	-10.000%	5,100	-22.500%
2024-03-25	0.035000	0.040000	0.035000	0.040000	-1.961%	4,100	-30.250%
2024-03-20	0.040800	0.040800	0.040800	0.040800	+3.291%	39,980	-31.618%
2024-03-19	0.040000	0.040000	0.032000	0.039500	-1.250%	15,768	-29.367%
2024-03-18	0.035000	0.040000	0.032000	0.040000	+14.613%	50,500	-30.250%
2024-03-15	0.041500	0.041500	0.032000	0.034900	+14.803%	1,107	-20.057%
2024-03-14	0.037700	0.037700	0.028500	0.030400	-29.302%	866,008	-8.224%
2024-03-13	0.043000	0.043000	0.039900	0.043000	+7.500%	2,934	-35.116%
2024-03-12	0.035400	0.040000	0.035400	0.040000	-10.515%	291	-30.250%
2024-03-11	0.044700	0.044700	0.044700	0.044700	+27.350%	300	-37.584%
2024-03-08	0.041782	0.041782	0.035100	0.035100	-1.127%	365	-20.513%
2024-03-07	0.040000	0.044700	0.035500	0.035500	0.000%	614	-21.408%
2024-03-05	0.035100	0.035500	0.035100	0.035500	0.000%	615	-21.408%
2024-03-04	0.039900	0.045000	0.035500	0.035500	-22.658%	13,166	-21.408%
2024-03-01	0.045900	0.045900	0.045900	0.045900	+30.587%	1	-39.216%
2024-02-29	0.035500	0.035500	0.035000	0.035149	-12.128%	25,002	-20.624%
2024-02-28	0.040000	0.040000	0.039900	0.040000	+2.041%	2,233	-30.250%
2024-02-27	0.039600	0.040000	0.038000	0.039200	+2.618%	78,822	-28.827%
2024-02-26	0.040400	0.040600	0.038200	0.038200	-23.600%	31,319	-26.963%
2024-02-23	0.040500	0.050000	0.040200	0.050000	0.000%	3,744	-44.200%
2024-02-22	0.049900	0.050000	0.046900	0.050000	0.000%	1,701	-44.200%
2024-02-21	0.050000	0.050000	0.049000	0.050000	0.000%	46,645	-44.200%
2024-02-20	0.050000	0.050000	0.047500	0.050000	-28.468%	14,795	-44.200%
2024-02-16	0.045200	0.069899	0.045200	0.069899	+36.255%	171,894	-60.085%
2024-02-15	0.065300	0.070000	0.050000	0.051300	-13.782%	265,633	-45.614%
2024-02-14	0.070100	0.070100	0.059200	0.059500	-15.000%	224,144	-53.109%
2024-02-13	0.080900	0.085050	0.065100	0.070000	-22.222%	66,756	-60.143%
2024-02-12	0.090000	0.090000	0.080200	0.090000	+12.218%	36,080	-69.000%
2024-02-08	0.080900	0.080900	0.080201	0.080201	-4.180%	1,000	-65.212%
2024-02-07	0.080100	0.083700	0.080100	0.083700	+4.494%	250	-66.667%
2024-02-06	0.080100	0.080100	0.080100	0.080100	-15.684%	11	-65.169%
2024-02-02	0.095000	0.095000	0.095000	0.095000	+16.422%	3,500	-70.632%
2024-02-01	0.080300	0.090000	0.080300	0.081600	-9.333%	6,207	-65.809%
2024-01-31	0.084800	0.090000	0.080300	0.090000	+12.219%	2,471	-69.000%
2024-01-29	0.080200	0.080200	0.080200	0.080200	-10.988%	300	-65.212%
2024-01-26	0.095000	0.095000	0.090100	0.090100	-5.158%	3,595	-69.034%
2024-01-25	0.093100	0.095000	0.093100	0.095000	+10.981%	2,300	-70.632%
2024-01-24	0.095000	0.095000	0.085100	0.085600	-9.895%	4,443	-67.407%
2024-01-23	0.093100	0.095000	0.093000	0.095000	0.000%	4,924	-70.632%
2024-01-18	0.095000	0.099800	0.090900	0.095000	0.000%	9,472	-70.632%
2024-01-17	0.095000	0.095000	0.095000	0.095000	0.000%	150	-70.632%
2024-01-16	0.095000	0.095000	0.095000	0.095000	0.000%	540	-70.632%
2024-01-12	0.095000	0.095000	0.095000	0.095000	-5.000%	200	-70.632%
2024-01-09	0.100000	0.100000	0.100000	0.100000	-17.628%	100,000	-72.100%
2024-01-08	0.080000	0.121400	0.080000	0.121400	+34.590%	14,214	-77.018%
2024-01-05	0.100000	0.100000	0.090200	0.090200	-9.800%	10,380	-69.069%
2024-01-04	0.100000	0.100000	0.100000	0.100000	0.000%	3,700	-72.100%
2024-01-03	0.100000	0.109951	0.100000	0.100000	0.000%	12,800	-72.100%
2024-01-02	0.100000	0.100000	0.100000	0.100000	0.000%	33,000	-72.100%
2023-12-29	0.090000	0.119900	0.080100	0.100000	0.000%	65,130	-72.100%
2023-12-28	0.100000	0.100000	0.100000	0.100000	-0.100%	1,273	-72.100%
2023-12-27	0.117424	0.117600	0.099800	0.100100	+11.222%	48,322	-72.128%
2023-12-26	0.085572	0.117200	0.085000	0.090000	+5.882%	49,830	-69.000%
2023-12-22	0.082600	0.090000	0.080100	0.085000	-22.727%	14,079	-67.176%
2023-12-20	0.100650	0.110100	0.100650	0.110000	+29.384%	18,118	-74.636%
2023-12-19	0.080101	0.087700	0.080000	0.085018	-5.536%	16,236	-67.183%
2023-12-15	0.090000	0.090000	0.090000	0.090000	-22.812%	6,401	-69.000%
2023-12-13	0.106000	0.116700	0.097700	0.116599	+45.567%	12,100	-76.072%
2023-12-12	0.090000	0.090900	0.080000	0.080100	-26.916%	8,493	-65.169%
2023-12-08	0.109600	0.109600	0.109600	0.109600	+37.000%	10	-74.544%
2023-12-07	0.080000	0.080000	0.080000	0.080000	-11.012%	7,500	-65.125%
2023-12-06	0.090000	0.090000	0.089900	0.089900	-0.111%	14,002	-68.966%
2023-12-05	0.090000	0.090000	0.090000	0.090000	-10.000%	5,000	-69.000%
2023-12-01	0.086100	0.100000	0.086100	0.100000	0.000%	3,420	-72.100%
2023-11-30	0.100000	0.100000	0.093000	0.100000	-1.321%	43,275	-72.100%
2023-11-29	0.091100	0.112800	0.088548	0.101339	+1.339%	54,036	-72.469%
2023-11-27	0.099000	0.100000	0.099000	0.100000	+10.988%	1,528	-72.100%
2023-11-24	0.096900	0.100000	0.080300	0.090100	+16.861%	22,521	-69.034%
2023-11-20	0.087600	0.087900	0.077100	0.077100	-12.386%	1,563	-63.813%
2023-11-17	0.088800	0.089700	0.087200	0.088000	+10.138%	3,157	-68.295%
2023-11-15	0.070100	0.079900	0.067100	0.079900	+3.901%	2,007	-65.081%
2023-11-14	0.040500	0.076900	0.040500	0.076900	+18.126%	5,844	-63.719%
2023-11-13	0.065101	0.074000	0.065000	0.065100	0.000%	9,092	-57.143%
2023-11-10	0.078300	0.078300	0.065100	0.065100	+8.319%	1,523	-57.143%
2023-11-09	0.070000	0.079000	0.060100	0.060100	-7.680%	1,590	-53.577%
2023-11-08	0.063100	0.079000	0.059200	0.065100	-7.528%	38,611	-57.143%
2023-11-07	0.061000	0.079000	0.060000	0.070400	-2.897%	510,517	-60.369%
2023-11-06	0.040000	0.072500	0.040000	0.072500	+11.367%	2,066	-61.517%
2023-11-03	0.090000	0.090000	0.065100	0.065100	-27.667%	21,741	-57.143%
2023-11-02	0.065100	0.090000	0.061845	0.090000	0.000%	16,862	-69.000%
2023-10-30	0.065700	0.090000	0.065700	0.090000	+19.681%	900	-69.000%
2023-10-27	0.084899	0.084899	0.075200	0.075200	+25.333%	11,465	-62.899%
2023-10-26	0.055000	0.069900	0.044899	0.060000	+31.868%	44,036	-53.500%
2023-10-25	0.080000	0.080000	0.030000	0.045500	-30.000%	702,920	-38.681%
2023-10-24	0.080000	0.080000	0.060000	0.065000	-8.062%	40,276	-57.077%
2023-10-23	0.070700	0.070700	0.070700	0.070700	0.000%	37	-60.537%
2023-10-19	0.070100	0.070700	0.070100	0.070700	-0.141%	1,045	-60.537%
2023-10-18	0.070800	0.070800	0.070800	0.070800	-29.200%	1	-60.593%
2023-10-17	0.100000	0.100000	0.100000	0.100000	+7.527%	1,000	-72.100%
2023-10-16	0.093000	0.093000	0.093000	0.093000	+9.412%	20	-70.000%
2023-10-10	0.087000	0.087000	0.085000	0.085000	-2.299%	2,894	-67.176%
2023-10-09	0.088000	0.088000	0.087000	0.087000	-1.136%	9,012	-67.931%
2023-10-06	0.091100	0.091400	0.088000	0.088000	-12.000%	36,055	-68.295%
2023-10-04	0.091500	0.100000	0.091300	0.100000	+9.769%	1,500	-72.100%
2023-10-03	0.100000	0.100000	0.091100	0.091100	-17.182%	21,101	-69.374%
2023-09-26	0.110000	0.110000	0.110000	0.110000	-15.319%	400	-74.636%
2023-09-22	0.129900	0.129900	0.129900	0.129900	+8.250%	60	-78.522%
2023-09-21	0.120000	0.120000	0.120000	0.120000	+9.091%	3,020	-76.750%
2023-09-12	0.110000	0.110000	0.110000	0.110000	-4.348%	310	-74.636%
2023-09-06	0.115000	0.115000	0.115000	0.115000	+4.545%	2	-75.739%
2023-09-01	0.110000	0.110000	0.110000	0.110000	-15.385%	100	-74.636%
2023-08-28	0.130000	0.130000	0.130000	0.130000	0.000%	1,033	-78.538%
2023-08-25	0.129800	0.130000	0.129800	0.130000	+0.154%	2,361	-78.538%
2023-08-23	0.129800	0.129800	0.129800	0.129800	+29.670%	100	-78.505%
2023-08-21	0.100100	0.100100	0.100100	0.100100	+0.100%	30	-72.128%
2023-08-15	0.100000	0.100000	0.100000	0.100000	-9.174%	10,000	-72.100%
2023-08-14	0.110101	0.110101	0.110101	0.110101	-15.307%	200	-74.660%
2023-08-09	0.129800	0.130000	0.129800	0.130000	+0.077%	10,050	-78.538%
2023-08-07	0.115000	0.129900	0.110449	0.129900	+12.957%	17,982	-78.522%
2023-08-04	0.116100	0.116100	0.115000	0.115000	-11.470%	3,550	-75.739%
2023-08-03	0.129900	0.129900	0.129900	0.129900	+28.614%	1,171	-78.522%
2023-08-02	0.102000	0.102000	0.101000	0.101000	-0.100%	250	-72.376%
2023-08-01	0.101101	0.101101	0.101101	0.101101	-22.170%	300	-72.404%
2023-07-31	0.121000	0.129899	0.100000	0.129899	+13.152%	22,739	-78.522%
2023-07-28	0.114800	0.114800	0.114800	0.114800	-4.254%	40	-75.697%
2023-07-27	0.111100	0.119900	0.100000	0.119900	-7.769%	14,425	-76.731%
2023-07-26	0.130000	0.130000	0.130000	0.130000	+18.182%	7,003	-78.538%
2023-07-25	0.092000	0.134200	0.092000	0.110000	+19.695%	12,905	-74.636%
2023-07-24	0.112100	0.112100	0.091900	0.091900	-26.480%	2,120	-69.641%
2023-07-21	0.125000	0.125000	0.125000	0.125000	-3.026%	3	-77.680%
2023-07-20	0.115200	0.128900	0.115200	0.128900	+3.203%	1,760	-78.355%
2023-07-18	0.124900	0.124900	0.124900	0.124900	+13.545%	100	-77.662%
2023-07-17	0.102300	0.110000	0.101450	0.110000	+15.668%	10,775	-74.636%
2023-07-14	0.095100	0.095100	0.095100	0.095100	+3.257%	260	-70.662%
2023-07-13	0.120101	0.129599	0.091000	0.092100	-28.880%	28,110	-69.707%
2023-07-12	0.129700	0.129700	0.129500	0.129500	+5.801%	140	-78.456%
2023-07-11	0.123700	0.129000	0.100000	0.122400	-5.846%	433,277	-77.206%
2023-07-07	0.138600	0.140000	0.130000	0.130000	-7.143%	6,740	-78.538%
2023-07-05	0.146900	0.146900	0.117000	0.140000	+7.692%	4,327	-80.071%
2023-06-30	0.122000	0.130000	0.120000	0.130000	+0.697%	5,376	-78.538%
2023-06-29	0.129100	0.129100	0.129100	0.129100	+0.078%	200	-78.389%
2023-06-28	0.190000	0.190000	0.100000	0.129000	-7.857%	192,770	-78.372%
2023-06-27	0.141400	0.141400	0.140000	0.140000	-8.497%	1,097	-80.071%
2023-06-23	0.153000	0.153000	0.153000	0.153000	0.000%	11,975	-81.765%
2023-06-22	0.169900	0.170000	0.153000	0.153000	-1.544%	10,120	-81.765%
2023-06-21	0.155400	0.155400	0.155400	0.155400	-2.509%	84	-82.046%
2023-06-20	0.159400	0.159400	0.159400	0.159400	-0.024%	50	-82.497%
2023-06-16	0.153000	0.160000	0.153000	0.159439	+4.140%	4,318	-82.501%
2023-06-15	0.168200	0.170000	0.153000	0.153100	-21.326%	16,639	-81.777%
2023-06-14	0.194600	0.194600	0.194600	0.194600	+14.471%	50	-85.663%
2023-06-13	0.156500	0.170000	0.155000	0.170000	-8.108%	5,011	-83.588%
2023-06-12	0.185000	0.185000	0.185000	0.185000	+20.836%	2,100	-84.919%
2023-06-09	0.153100	0.153100	0.153100	0.153100	-17.198%	59	-81.777%
2023-06-08	0.188000	0.190000	0.184900	0.184900	-7.550%	2,600	-84.911%
2023-06-05	0.200000	0.200000	0.186700	0.200000	+11.111%	233,418	-86.050%
2023-06-02	0.180000	0.180000	0.180000	0.180000	+19.205%	384	-84.500%
2023-06-01	0.151000	0.151000	0.151000	0.151000	+4.138%	928	-81.523%
2023-05-30	0.145000	0.145000	0.145000	0.145000	-13.536%	364	-80.759%
2023-05-26	0.170000	0.170000	0.160000	0.167700	-1.295%	2,540	-83.363%
2023-05-25	0.160100	0.169900	0.160000	0.169900	-5.611%	2,998	-83.579%
2023-05-24	0.169900	0.180000	0.125000	0.180000	+3.597%	239,035	-84.500%
2023-05-23	0.171600	0.187226	0.140000	0.173750	-12.994%	11,250	-83.942%
2023-05-22	0.197900	0.199700	0.197900	0.199700	+2.410%	253	-86.029%
2023-05-19	0.171700	0.195000	0.170000	0.195000	-2.451%	16,086	-85.692%
2023-05-17	0.199900	0.199900	0.199900	0.199900	+0.452%	250	-86.043%
2023-05-16	0.199000	0.199000	0.199000	0.199000	+17.128%	392	-85.980%
2023-05-15	0.152500	0.170000	0.150000	0.169900	+14.027%	40,129	-83.579%