Dark

AAPL20250620C205
AAPL Jun 20 2025 205.00 Call (AAPL250620C00205000)
option OPRA

EOD

May 15, 2025

11.25-9.711%(-1.21)1,898

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.75	12.50	10.77	11.25	-9.711%	1,898	16,098	0.000%
2025-05-14	12.72	13.52	11.39	12.46	-3.035%	789	14,657	-9.711%
2025-05-13	10.71	12.93	10.00	12.85	+14.222%	1,103	14,660	-12.451%
2025-05-12	11.80	12.10	9.00	11.25	+103.804%	5,962	14,923	0.000%
2025-05-09	6.00	6.47	5.35	5.52	+1.471%	5,808	16,797	+103.804%
2025-05-08	5.64	6.35	4.60	5.44	+2.642%	1,933	15,537	+106.801%
2025-05-07	6.25	6.41	4.48	5.30	-15.335%	2,732	15,015	+112.264%
2025-05-06	6.30	6.90	5.85	6.26	-2.188%	2,004	14,481	+79.712%
2025-05-05	8.53	8.75	6.35	6.40	-32.984%	2,497	13,872	+75.781%
2025-05-02	9.61	10.25	7.70	9.55	-38.939%	7,602	13,775	+17.801%
2025-05-01	13.90	16.50	13.90	15.64	-1.944%	523	12,490	-28.069%
2025-04-30	13.50	15.95	12.45	15.95	+10.381%	277	12,666	-29.467%
2025-04-29	13.29	15.15	13.15	14.45	-0.138%	699	12,625	-22.145%
2025-04-28	13.85	14.92	12.78	14.47	+6.397%	416	12,212	-22.253%
2025-04-25	12.34	13.93	12.34	13.60	-0.366%	1,172	12,164	-17.279%
2025-04-24	12.12	13.85	11.20	13.65	+13.750%	1,084	12,086	-17.582%
2025-04-23	12.55	13.60	11.29	12.00	+23.077%	2,582	11,801	-6.250%
2025-04-22	8.20	10.70	8.20	9.75	+35.417%	569	11,525	+15.385%
2025-04-21	7.16	7.35	6.20	7.20	-17.241%	1,328	11,561	+56.250%
2025-04-17	8.65	9.50	7.76	8.70	+12.258%	607	10,992	+29.310%
2025-04-16	10.10	10.55	7.40	7.75	-30.556%	2,074	10,992	+45.161%
2025-04-15	11.90	12.25	10.50	11.16	-10.361%	1,442	10,452	+0.806%
2025-04-14	17.60	18.45	12.35	12.45	+10.177%	2,536	9,639	-9.639%
2025-04-11	7.40	12.18	7.40	11.30	+27.684%	7,494	9,888	-0.442%
2025-04-10	8.50	9.00	6.42	8.85	-12.808%	2,860	8,464	+27.119%
2025-04-09	4.05	10.75	3.88	10.15	+163.636%	4,412	8,582	+10.837%
2025-04-08	5.70	6.85	3.35	3.85	-31.858%	1,368	7,882	+192.208%
2025-04-07	4.80	9.30	4.50	5.65	-27.564%	1,346	7,531	+99.115%
2025-04-04	9.00	12.00	7.53	7.80	-40.684%	3,006	7,428	+44.231%
2025-04-03	13.19	14.50	12.30	13.15	-49.809%	2,469	7,468	-14.449%
2025-04-02	23.65	26.20	23.65	26.20	+5.645%	8	7,099	-57.061%
2025-04-01	22.43	24.80	22.43	24.80	+3.549%	13	7,098	-54.637%
2025-03-31	21.23	23.95	20.75	23.95	+13.777%	51	7,103	-53.027%
2025-03-28	24.20	24.20	21.05	21.05	-17.613%	146	7,076	-46.556%
2025-03-27	23.55	25.97	23.55	25.55	+7.128%	12	7,092	-55.969%
2025-03-26	25.25	25.95	23.85	23.85	-4.980%	55	7,092	-52.830%
2025-03-25	23.45	25.15	23.45	25.10	+13.678%	84	7,085	-55.179%
2025-03-24	22.05	22.55	21.80	22.08	+3.906%	226	7,105	-49.049%
2025-03-21	17.95	21.26	17.95	21.25	+18.384%	96	7,075	-47.059%
2025-03-20	18.69	20.29	17.95	17.95	-8.231%	36	7,078	-37.326%
2025-03-19	20.40	21.97	19.00	19.56	+5.730%	17	7,075	-42.485%
2025-03-18	19.30	20.00	17.80	18.50	-3.646%	44	7,076	-39.189%
2025-03-17	18.69	19.45	17.05	19.20	+3.504%	96	7,078	-41.406%
2025-03-14	18.87	19.32	17.99	18.55	+5.939%	320	7,053	-39.353%
2025-03-13	20.70	21.15	17.25	17.51	-21.303%	118	7,082	-35.751%
2025-03-12	24.30	25.70	21.46	22.25	-15.399%	792	7,082	-49.438%
2025-03-11	29.07	29.07	24.55	26.30	-15.840%	103	7,060	-57.224%
2025-03-10	32.00	32.00	28.89	31.25	-20.886%	59	7,126	-64.000%
2025-03-07	41.38	41.38	39.50	39.50	+7.865%	38	7,109	-71.519%
2025-03-06	36.83	36.83	36.05	36.62	-0.893%	17	7,098	-69.279%
2025-03-05	36.23	36.95	32.58	36.95	-4.645%	15	7,097	-69.553%
2025-03-04	39.20	39.85	38.75	38.75	+2.108%	17	7,094	-70.968%
2025-03-03	41.41	41.41	37.95	37.95	-6.180%	69	7,093	-70.356%
2025-02-28	37.86	40.48	37.20	40.45	+2.926%	334	7,161	-72.188%
2025-02-27	40.50	42.50	39.30	39.30	-4.100%	24	7,060	-71.374%
2025-02-26	44.60	44.60	40.13	40.98	-12.957%	183	7,048	-72.548%
2025-02-25	49.45	49.45	47.08	47.08	-1.712%	16	7,158	-76.105%
2025-02-24	46.10	47.90	46.10	47.90	+4.791%	3	7,158	-76.514%
2025-02-21	45.70	48.25	45.48	45.71	+0.417%	104	7,158	-75.388%
2025-02-20	46.00	46.00	44.75	45.52	+0.842%	5	7,155	-75.286%
2025-02-19	45.05	45.14	45.05	45.14	+2.591%	3	7,155	-75.078%
2025-02-18	44.72	44.72	42.40	44.00	-1.522%	441	7,157	-74.432%
2025-02-14	44.46	44.70	43.83	44.68	+5.204%	46	7,209	-74.821%
2025-02-13	37.90	42.70	37.45	42.47	+12.952%	24	7,209	-73.511%
2025-02-12	33.60	37.60	33.55	37.60	+4.069%	18	7,189	-70.080%
2025-02-11	32.67	36.13	32.67	36.13	+11.547%	4	7,187	-68.862%
2025-02-10	32.39	32.39	32.39	32.39	+7.145%	1	7,188	-65.267%
2025-02-07	32.80	32.80	30.23	30.23	-10.957%	100	7,187	-62.785%
2025-02-06	33.39	33.95	33.39	33.95	+0.742%	2	7,190	-66.863%
2025-02-05	31.79	33.70	31.65	33.70	-3.161%	59	7,188	-66.617%
2025-02-04	32.85	34.80	32.85	34.80	+10.687%	2	7,193	-67.672%
2025-02-03	32.90	32.90	29.50	31.44	-16.160%	139	7,192	-64.218%
2025-01-31	46.43	46.43	36.74	37.50	-8.403%	60	7,143	-70.000%
2025-01-30	39.85	40.94	39.85	40.94	+0.837%	2	7,140	-72.521%
2025-01-29	38.05	40.60	38.05	40.60	+0.669%	60	7,139	-72.291%
2025-01-28	37.10	40.75	37.08	40.33	+26.228%	219	7,128	-72.105%
2025-01-27	30.76	34.65	29.54	31.95	+17.680%	559	7,248	-64.789%
2025-01-24	28.02	28.02	26.75	27.15	-2.443%	630	6,752	-58.564%
2025-01-23	29.30	29.90	27.81	27.83	+1.200%	48	6,459	-59.576%
2025-01-22	27.20	27.50	26.55	27.50	+3.774%	127	6,476	-59.091%
2025-01-21	28.60	28.60	25.50	26.50	-18.836%	199	6,462	-57.547%
2025-01-17	35.00	35.00	32.65	32.65	+0.462%	534	6,290	-65.544%
2025-01-16	39.84	39.84	32.50	32.50	-18.811%	51	6,290	-65.385%
2025-01-15	40.22	40.22	40.00	40.03	+10.428%	9	6,286	-71.896%
2025-01-14	38.48	38.48	36.25	36.25	-0.685%	6	6,281	-68.966%
2025-01-13	35.40	36.50	34.22	36.50	-4.997%	334	6,278	-69.178%
2025-01-10	40.56	40.56	37.34	38.42	-13.293%	30	6,151	-70.718%
2025-01-08	44.70	44.70	44.31	44.31	-0.539%	7	6,151	-74.611%
2025-01-07	46.53	46.53	43.88	44.55	-5.071%	56	6,151	-74.747%
2025-01-06	47.31	47.98	46.93	46.93	+3.919%	80	6,160	-76.028%
2025-01-03	44.79	45.75	44.79	45.16	-1.246%	20	6,209	-75.089%
2025-01-02	50.97	50.97	45.00	45.73	-13.226%	219	6,206	-75.399%
2024-12-31	53.35	53.35	52.00	52.70	-4.477%	11	6,198	-78.653%
2024-12-30	54.97	55.17	53.17	55.17	-2.784%	87	6,198	-79.608%
2024-12-27	58.99	58.99	55.47	56.75	-5.762%	176	6,202	-80.176%
2024-12-26	60.25	60.25	59.70	60.22	+0.702%	42	6,124	-81.318%
2024-12-24	58.50	59.80	58.50	59.80	+5.691%	49	6,118	-81.187%
2024-12-23	56.93	56.93	56.32	56.58	+3.380%	16	6,118	-80.117%
2024-12-20	54.73	54.73	54.73	54.73	+3.284%	3	6,132	-79.445%
2024-12-19	50.75	53.65	50.75	52.99	+0.512%	28	6,129	-78.770%
2024-12-18	55.55	56.17	52.55	52.72	-5.009%	194	6,133	-78.661%
2024-12-17	54.98	55.59	54.84	55.50	+4.225%	48	6,015	-79.730%
2024-12-16	51.76	53.56	51.76	53.25	+5.133%	67	6,007	-78.873%
2024-12-13	50.40	50.75	50.15	50.65	0.000%	56	6,044	-77.789%
2024-12-12	50.65	50.65	50.65	50.65	-2.969%	1	6,040	-77.789%
2024-12-11	51.51	52.20	51.51	52.20	+3.121%	41	6,040	-78.448%
2024-12-10	49.19	50.62	49.19	50.62	+2.283%	82	6,042	-77.776%
2024-12-09	45.40	49.95	45.40	49.49	+7.587%	307	6,047	-77.268%
2024-12-06	46.76	46.93	46.00	46.00	-1.203%	302	6,037	-75.543%
2024-12-05	47.35	47.35	46.42	46.56	+0.453%	22	6,133	-75.838%
2024-12-04	46.45	46.89	45.66	46.35	+1.422%	139	6,128	-75.728%
2024-12-03	43.95	45.75	43.95	45.70	+5.227%	9	6,146	-75.383%
2024-12-02	42.92	43.93	42.92	43.43	+4.449%	14	6,149	-74.096%
2024-11-29	39.83	41.58	39.83	41.58	+5.963%	8	6,153	-72.944%
2024-11-27	38.88	39.88	38.88	39.24	-1.034%	12	6,149	-71.330%
2024-11-26	39.55	39.94	39.44	39.65	+3.796%	23	6,149	-71.627%
2024-11-25	37.40	38.20	35.77	38.20	+6.288%	33	6,150	-70.550%
2024-11-22	35.70	36.28	35.56	35.94	+2.044%	200	6,162	-68.698%
2024-11-21	35.30	35.30	35.22	35.22	+0.342%	12	6,121	-68.058%
2024-11-20	34.03	35.10	33.78	35.10	+0.429%	79	6,121	-67.949%
2024-11-19	34.90	35.45	34.90	34.95	+2.794%	25	6,122	-67.811%
2024-11-18	34.95	35.50	34.00	34.00	+4.938%	16	6,108	-66.912%
2024-11-15	32.45	32.45	31.84	32.40	-5.677%	134	6,107	-65.278%
2024-11-14	32.35	35.00	32.35	34.35	+7.985%	7	6,082	-67.249%
2024-11-13	31.05	31.81	31.05	31.81	+0.189%	6	6,080	-64.634%
2024-11-12	31.37	32.02	31.25	31.75	+3.623%	10	6,076	-64.567%
2024-11-11	31.55	31.55	29.50	30.64	-9.617%	24	6,070	-63.283%
2024-11-08	34.63	34.63	33.90	33.90	+0.564%	10	6,051	-66.814%
2024-11-07	33.00	34.14	32.80	33.71	+10.452%	69	6,051	-66.627%
2024-11-06	31.30	31.30	30.52	30.52	-4.176%	4	6,079	-63.139%
2024-11-05	31.30	31.85	31.30	31.85	+6.167%	3	6,081	-64.678%
2024-11-04	30.00	30.00	30.00	30.00	-4.519%	5	6,081	-62.500%
2024-11-01	32.92	32.93	31.42	31.42	-11.593%	144	6,076	-64.195%
2024-10-31	36.28	36.28	35.54	35.54	-4.973%	4	6,118	-68.346%
2024-10-30	38.91	38.91	37.40	37.40	-8.825%	30	6,119	-69.920%
2024-10-29	40.80	41.02	40.80	41.02	+2.294%	7	6,129	-72.574%
2024-10-28	40.10	40.10	40.10	40.10	+3.886%	1	6,131	-71.945%
2024-10-25	38.60	38.60	38.60	38.60	+3.513%	8	6,132	-70.855%
2024-10-24	37.29	37.29	37.29	37.29	+1.469%	1	6,135	-69.831%
2024-10-23	38.62	38.62	36.57	36.75	-10.649%	13	6,134	-69.388%
2024-10-22	40.03	41.13	40.03	41.13	-4.260%	73	6,137	-72.648%
2024-10-21	41.62	43.25	41.62	42.96	+2.972%	12	6,101	-73.813%
2024-10-18	41.59	42.30	41.59	41.72	+4.956%	6	6,107	-73.035%
2024-10-17	39.33	39.75	39.00	39.75	+3.976%	9	6,110	-71.698%
2024-10-16	38.68	38.68	38.06	38.23	-6.892%	7	6,116	-70.573%
2024-10-15	41.20	43.90	40.79	41.06	+5.282%	27	6,116	-72.601%
2024-10-14	38.18	39.00	38.18	39.00	+7.202%	2	6,114	-71.154%
2024-10-11	36.40	36.85	36.17	36.38	-2.178%	66	6,115	-69.076%
2024-10-10	36.63	37.19	36.63	37.19	+8.362%	2	6,143	-69.750%
2024-10-08	33.90	34.32	33.90	34.32	+4.507%	5	6,143	-67.220%
2024-10-07	34.29	34.29	32.84	32.84	-8.575%	4	6,142	-65.743%
2024-10-04	35.10	35.92	35.10	35.92	+3.011%	6	6,139	-68.680%
2024-10-03	34.61	34.87	33.72	34.87	-1.719%	11	6,139	-67.737%
2024-10-02	33.76	35.48	33.39	35.48	+1.371%	7	6,138	-68.292%
2024-10-01	37.20	37.20	34.64	35.00	-11.950%	7	6,137	-67.857%
2024-09-30	38.25	39.89	38.25	39.75	+8.666%	14	6,134	-71.698%
2024-09-27	37.09	37.67	36.58	36.58	+0.467%	32	6,125	-69.245%
2024-09-26	35.41	36.41	35.41	36.41	+5.812%	9	6,122	-69.102%
2024-09-25	35.09	35.92	34.41	34.41	-6.240%	17	6,125	-67.306%
2024-09-24	37.17	37.50	36.70	36.70	+3.235%	4	6,133	-69.346%
2024-09-23	36.44	36.60	35.20	35.55	-11.125%	7	6,135	-68.354%
2024-09-20	39.00	40.00	39.00	40.00	+4.904%	8	6,135	-71.875%
2024-09-19	35.32	38.13	35.32	38.13	+20.094%	11	6,136	-70.496%
2024-09-18	30.85	32.77	30.85	31.75	+11.208%	15	6,140	-64.567%
2024-09-17	28.65	28.80	28.20	28.55	-1.040%	21	6,147	-60.595%
2024-09-16	27.73	28.85	27.73	28.85	-14.897%	98	6,163	-61.005%
2024-09-13	33.72	34.44	33.72	33.90	0.000%	12	6,176	-66.814%
2024-09-12	33.00	34.35	32.44	33.90	+2.852%	11	6,174	-66.814%
2024-09-11	31.53	32.96	31.53	32.96	+1.666%	3	6,180	-65.868%
2024-09-10	30.37	33.13	30.37	32.42	+3.380%	13	6,182	-65.299%
2024-09-09	32.00	32.85	30.70	31.36	-7.081%	31	6,188	-64.126%
2024-09-06	35.40	35.40	33.75	33.75	-2.400%	58	6,193	-66.667%
2024-09-05	34.58	34.58	34.58	34.58	+10.233%	4	6,212	-67.467%
2024-09-04	31.37	31.37	31.37	31.37	-8.275%	1	6,214	-64.138%
2024-09-03	36.93	36.93	34.00	34.20	-14.607%	14	6,213	-67.105%
2024-08-29	39.95	42.00	39.95	40.05	+5.506%	27	6,215	-71.910%
2024-08-28	37.96	37.96	37.96	37.96	-2.791%	2	6,215	-70.364%
2024-08-27	38.40	39.05	38.40	39.05	+4.050%	5	6,215	-71.191%
2024-08-26	37.44	37.53	37.44	37.53	-2.393%	3	6,217	-70.024%
2024-08-23	37.20	38.45	37.20	38.45	+6.215%	6	6,218	-70.741%
2024-08-22	38.29	38.90	36.20	36.20	-2.347%	19	6,218	-68.923%
2024-08-20	37.58	37.62	37.07	37.07	+3.692%	4	6,235	-69.652%
2024-08-19	36.25	36.25	35.19	35.75	-4.078%	4	6,235	-68.531%
2024-08-16	36.14	37.90	36.14	37.27	+10.266%	26	6,237	-69.815%
2024-08-14	34.00	34.78	33.80	33.80	-0.471%	10	6,235	-66.716%
2024-08-13	34.60	34.65	33.96	33.96	+9.548%	5	6,239	-66.873%
2024-08-12	31.67	31.67	31.00	31.00	+3.161%	3	6,239	-63.710%
2024-08-09	29.18	30.05	28.80	30.05	+2.665%	18	6,241	-62.562%
2024-08-08	28.97	30.00	28.50	29.27	+4.536%	39	6,246	-61.565%
2024-08-07	24.85	29.00	24.85	28.00	+7.280%	51	6,254	-59.821%
2024-08-06	25.45	26.35	23.25	26.10	-4.675%	65	6,243	-56.897%
2024-08-05	20.55	29.80	20.55	27.38	-27.757%	143	6,219	-58.912%
2024-08-02	37.45	37.97	33.55	37.90	+17.337%	203	6,281	-70.317%
2024-08-01	32.30	32.30	32.30	32.30	-8.963%	1	6,304	-65.170%
2024-07-31	35.61	36.13	35.30	35.48	+8.369%	11	6,303	-68.292%
2024-07-30	31.86	32.74	31.66	32.74	-0.092%	53	6,303	-65.638%
2024-07-29	31.19	32.77	31.19	32.77	+1.549%	74	6,340	-65.670%
2024-07-26	32.27	32.27	32.27	32.27	-1.224%	1	6,341	-65.138%
2024-07-25	33.45	33.45	31.00	32.67	-2.623%	75	6,341	-65.565%
2024-07-24	34.87	35.11	32.90	33.55	-7.956%	87	6,359	-66.468%
2024-07-23	36.45	36.45	36.45	36.45	-2.410%	1	6,362	-69.136%
2024-07-22	40.10	40.10	37.35	37.35	-1.190%	13	6,362	-69.880%
2024-07-19	38.28	38.50	37.60	37.80	-0.526%	116	6,356	-70.238%
2024-07-18	40.10	40.45	37.50	38.00	-8.654%	11	6,257	-70.395%
2024-07-17	41.53	41.60	40.49	41.60	-9.368%	17	6,258	-72.957%
2024-07-16	45.52	45.90	44.70	45.90	-0.843%	5	6,269	-75.490%
2024-07-15	47.50	47.50	45.80	46.29	+5.372%	59	6,268	-75.697%
2024-07-12	41.80	43.97	41.80	43.93	+7.146%	118	6,242	-74.391%
2024-07-11	43.00	43.50	39.63	41.00	-8.318%	61	6,278	-72.561%
2024-07-10	41.70	44.72	41.69	44.72	+9.020%	103	6,278	-74.843%
2024-07-09	41.31	41.57	40.66	41.02	+1.409%	165	6,289	-72.574%
2024-07-08	38.70	40.45	37.75	40.45	+3.851%	17	6,326	-72.188%
2024-07-05	35.97	38.95	35.80	38.95	+10.246%	374	6,242	-71.117%
2024-07-03	35.55	35.55	34.49	35.33	+1.816%	19	6,267	-68.157%
2024-07-02	32.55	34.73	32.40	34.70	+9.914%	68	6,267	-67.579%
2024-07-01	29.92	32.32	29.60	31.57	+7.017%	12	6,240	-64.365%
2024-06-28	31.60	31.60	28.29	29.50	-2.479%	68	6,241	-61.864%
2024-06-27	31.00	31.00	29.96	30.25	+0.498%	12	6,240	-62.810%
2024-06-26	28.65	30.20	28.65	30.10	+9.256%	12	6,239	-62.625%
2024-06-25	26.70	27.55	26.70	27.55	+2.037%	12	6,234	-59.165%
2024-06-24	26.30	29.30	25.62	27.00	+2.273%	98	6,229	-58.333%
2024-06-21	27.82	29.05	26.40	26.40	-4.000%	68	6,229	-57.386%
2024-06-20	31.14	31.16	27.50	27.50	-11.433%	305	6,215	-59.091%
2024-06-18	33.90	33.90	30.20	31.05	-3.421%	97	6,321	-63.768%
2024-06-17	31.96	34.28	31.55	32.15	+10.367%	89	6,321	-65.008%
2024-06-14	30.75	30.75	28.60	29.13	-4.959%	128	6,347	-61.380%
2024-06-13	32.05	32.43	29.20	30.65	+0.822%	660	6,352	-63.295%
2024-06-12	25.91	35.23	25.40	30.40	+19.216%	653	6,551	-62.993%
2024-06-11	17.90	26.00	17.90	25.50	+55.488%	1,084	6,609	-55.882%
2024-06-10	18.20	18.20	16.25	16.40	-12.159%	38	6,534	-31.402%
2024-06-07	17.70	18.67	17.70	18.67	+6.200%	184	6,535	-39.743%
2024-06-06	18.40	18.63	17.58	17.58	-3.987%	17	6,529	-36.007%
2024-06-05	17.98	18.92	17.85	18.31	+2.006%	95	6,517	-38.558%
2024-06-04	17.50	18.15	17.45	17.95	+5.526%	109	6,542	-37.326%
2024-06-03	17.29	18.00	17.01	17.01	+2.779%	6	6,535	-33.862%
2024-05-31	16.04	16.55	15.74	16.55	+1.658%	46	6,534	-32.024%
2024-05-30	16.28	16.28	16.28	16.28	-0.550%	1	6,535	-30.897%
2024-05-29	16.10	16.63	16.10	16.37	+5.409%	14	6,535	-31.277%
2024-05-28	15.90	16.45	15.53	15.53	+1.836%	39	6,524	-27.560%
2024-05-24	14.65	15.45	14.65	15.25	+8.929%	16	6,519	-26.230%
2024-05-23	14.50	14.50	14.00	14.00	-9.385%	4	6,523	-19.643%
2024-05-22	16.56	16.56	15.45	15.45	-6.815%	57	6,523	-27.184%
2024-05-21	16.51	16.58	16.35	16.58	+5.270%	11	6,475	-32.147%
2024-05-20	15.24	16.05	15.24	15.75	+1.286%	46	6,474	-28.571%
2024-05-17	15.47	15.60	15.47	15.55	+1.634%	74	6,439	-27.653%
2024-05-16	15.50	15.50	15.30	15.30	-0.971%	9	6,412	-26.471%
2024-05-15	14.40	15.75	14.40	15.45	+6.920%	74	6,412	-27.184%
2024-05-14	14.30	14.45	14.00	14.45	+2.120%	134	6,389	-22.145%
2024-05-13	13.10	14.15	13.00	14.15	+16.942%	15	6,301	-20.495%
2024-05-10	12.77	12.80	11.90	12.10	-5.837%	34	6,301	-7.025%
2024-05-09	12.30	12.85	12.18	12.85	+6.198%	270	6,298	-12.451%
2024-05-08	12.00	12.15	12.00	12.10	+0.582%	147	6,301	-7.025%
2024-05-07	12.88	13.15	11.80	12.03	+3.707%	70	6,243	-6.484%
2024-05-06	12.45	12.50	11.60	11.60	-10.769%	6	6,241	-3.017%
2024-05-03	14.75	14.75	12.90	13.00	+37.858%	194	6,241	-13.462%
2024-05-02	9.05	9.43	8.74	9.43	+2.500%	27	6,202	+19.300%
2024-05-01	9.02	9.20	8.80	9.20	-3.158%	4	6,212	+22.283%
2024-04-30	10.04	10.04	9.50	9.50	-0.524%	42	6,211	+18.421%
2024-04-29	9.75	10.50	9.55	9.55	+11.696%	417	6,186	+17.801%
2024-04-26	8.40	8.55	8.40	8.55	+0.588%	12	6,177	+31.579%
2024-04-25	8.23	8.50	8.23	8.50	+14.094%	97	6,181	+32.353%
2024-04-23	7.35	7.45	7.31	7.45	-1.974%	42	6,181	+51.007%
2024-04-22	7.35	7.64	7.30	7.60	+2.013%	76	6,151	+48.026%
2024-04-19	7.70	7.70	7.22	7.45	-6.875%	99	6,089	+51.007%
2024-04-18	8.35	8.35	7.90	8.00	-6.433%	7	6,149	+40.625%
2024-04-17	8.90	8.90	8.55	8.55	-3.608%	6	6,150	+31.579%
2024-04-16	9.65	9.65	8.55	8.87	-13.883%	33	6,152	+26.832%
2024-04-15	10.37	10.37	9.90	10.30	-7.623%	6	6,152	+9.223%
2024-04-12	10.16	11.45	10.16	11.15	+8.252%	110	6,147	+0.897%
2024-04-11	8.03	10.40	8.03	10.30	+28.750%	465	6,127	+9.223%
2024-04-10	8.10	8.15	7.88	8.00	-4.077%	72	6,056	+40.625%
2024-04-09	8.15	8.34	8.15	8.34	+1.707%	2	6,071	+34.892%
2024-04-08	8.40	8.40	8.20	8.20	-6.286%	144	6,069	+37.195%
2024-04-05	8.80	8.80	8.55	8.75	-1.685%	466	6,045	+28.571%
2024-04-04	9.25	9.29	8.85	8.90	-0.559%	242	6,270	+26.404%
2024-04-03	8.65	8.96	8.65	8.95	+6.548%	70	6,039	+25.698%
2024-04-02	8.55	8.55	8.38	8.40	-5.085%	61	6,014	+33.929%
2024-04-01	8.79	8.85	8.79	8.85	-4.324%	21	5,997	+27.119%
2024-03-28	9.20	9.25	9.20	9.25	-4.933%	11	5,995	+21.622%
2024-03-27	9.55	9.73	9.55	9.73	+9.944%	18	5,995	+15.622%
2024-03-26	8.73	8.96	8.73	8.85	-4.839%	4	5,995	+27.119%
2024-03-25	8.65	9.30	8.65	9.30	-2.105%	2	5,995	+20.968%
2024-03-22	9.33	9.50	9.33	9.50	+1.064%	18	5,994	+18.421%
2024-03-21	11.00	11.00	9.40	9.40	-19.452%	24	5,987	+19.681%
2024-03-20	10.85	11.75	10.78	11.67	+5.611%	39	5,987	-3.599%
2024-03-19	10.48	11.15	10.48	11.05	+3.756%	18	5,976	+1.810%
2024-03-18	11.50	11.74	10.65	10.65	+15.011%	127	5,967	+5.634%
2024-03-15	9.26	9.26	9.25	9.26	-4.339%	42	5,949	+21.490%
2024-03-14	9.40	9.68	9.40	9.68	+5.792%	3	5,949	+16.219%
2024-03-13	9.10	9.22	9.04	9.15	-9.674%	353	5,950	+22.951%
2024-03-12	9.40	10.13	9.20	10.13	+0.297%	7	5,598	+11.056%
2024-03-11	10.30	10.30	9.85	10.10	+3.061%	4	5,597	+11.386%
2024-03-08	8.45	9.80	8.45	9.80	+14.620%	32	5,595	+14.796%
2024-03-07	8.45	8.65	8.26	8.55	-1.156%	72	5,589	+31.579%
2024-03-06	9.05	9.05	8.45	8.65	-2.918%	10	5,552	+30.058%
2024-03-05	9.50	9.50	8.90	8.91	-17.270%	66	5,548	+26.263%
2024-03-04	10.65	10.90	10.30	10.77	-8.729%	20	5,546	+4.457%
2024-03-01	12.50	12.50	11.80	11.80	-8.527%	58	5,535	-4.661%
2024-02-29	13.50	13.50	12.65	12.90	-1.901%	13	5,514	-12.791%
2024-02-28	13.99	13.99	13.08	13.15	-7.067%	17	5,518	-14.449%
2024-02-27	13.19	14.15	12.90	14.15	+4.044%	4	5,506	-20.495%
2024-02-26	13.33	13.61	13.30	13.60	-3.546%	265	5,505	-17.279%
2024-02-23	14.30	14.33	14.10	14.10	-8.560%	8	5,351	-20.213%
2024-02-22	14.75	15.45	14.75	15.42	+7.456%	208	5,350	-27.043%
2024-02-21	14.35	14.35	14.35	14.35	+4.364%	4	5,296	-21.603%
2024-02-20	13.80	13.80	13.65	13.75	-4.181%	8	5,300	-18.182%
2024-02-16	14.35	14.35	14.35	14.35	+3.610%	20	5,294	-21.603%
2024-02-15	14.65	14.65	13.85	13.85	-3.819%	75	5,294	-18.773%
2024-02-14	15.65	15.65	14.40	14.40	-9.148%	14	5,258	-21.875%
2024-02-13	15.90	15.90	15.85	15.85	-4.748%	4	5,245	-29.022%
2024-02-12	17.25	17.25	16.64	16.64	-5.293%	4	5,242	-32.392%
2024-02-09	17.40	17.62	17.40	17.57	+3.964%	5	5,240	-35.970%
2024-02-08	17.70	17.70	16.90	16.90	-2.312%	6	5,239	-33.432%
2024-02-06	16.90	17.55	16.81	17.30	+6.135%	209	5,234	-34.971%
2024-02-02	14.68	16.66	14.68	16.30	0.000%	140	5,051	-30.982%
2024-02-01	16.05	16.45	15.85	16.30	+1.368%	80	5,045	-30.982%
2024-01-31	15.67	16.30	15.67	16.08	-14.468%	20	5,050	-30.037%
2024-01-30	19.00	19.00	18.75	18.80	-1.571%	18	5,051	-40.160%
2024-01-29	18.65	19.13	18.65	19.10	-3.144%	8	5,035	-41.099%
2024-01-26	20.97	20.97	19.72	19.72	-6.761%	24	5,038	-42.951%
2024-01-25	21.15	21.15	21.15	21.15	-0.704%	1	5,061	-46.809%
2024-01-24	21.96	21.96	21.30	21.30	-0.374%	9	5,061	-47.183%
2024-01-23	20.80	21.38	20.80	21.38	+4.293%	119	5,060	-47.381%
2024-01-22	20.96	20.96	20.50	20.50	+6.218%	512	5,008	-45.122%
2024-01-19	19.40	19.50	19.30	19.30	+5.753%	223	4,831	-41.710%
2024-01-18	17.25	18.43	17.22	18.25	+18.893%	31	4,992	-38.356%
2024-01-17	14.50	15.35	14.50	15.35	-4.063%	8	4,990	-26.710%
2024-01-16	15.20	16.00	15.15	16.00	-5.045%	104	4,984	-29.688%
2024-01-12	17.05	17.05	16.85	16.85	+0.898%	57	5,093	-33.234%
2024-01-11	17.30	17.30	16.40	16.70	+0.300%	593	5,093	-32.635%
2024-01-10	16.65	16.65	16.65	16.65	+0.909%	1	5,359	-32.432%
2024-01-09	16.50	16.50	16.50	16.50	-2.884%	1	5,359	-31.818%
2024-01-08	16.60	16.99	16.50	16.99	+7.873%	28	5,359	-33.785%
2024-01-05	15.67	15.80	15.67	15.75	-2.898%	3	5,351	-28.571%
2024-01-04	16.19	16.22	15.52	16.22	-5.588%	401	5,350	-30.641%
2024-01-03	16.95	17.19	16.95	17.18	-2.331%	39	5,699	-34.517%
2024-01-02	18.90	18.90	17.00	17.59	-18.376%	74	5,725	-36.043%
2023-12-29	21.95	21.95	21.20	21.55	-1.688%	3,809	6,803	-47.796%
2023-12-28	22.25	22.25	21.92	21.92	+0.782%	9	6,803	-48.677%
2023-12-27	21.23	21.75	20.93	21.75	-0.549%	136	6,803	-48.276%
2023-12-26	21.96	21.99	21.67	21.87	-1.575%	12	6,808	-48.560%
2023-12-22	22.55	22.69	22.22	22.22	-4.017%	13	6,815	-49.370%
2023-12-21	23.26	23.26	23.15	23.15	-5.703%	2	6,815	-51.404%
2023-12-20	24.65	24.65	24.55	24.55	+3.151%	47	6,815	-54.175%
2023-12-19	23.85	23.85	23.80	23.80	+2.586%	2	6,792	-52.731%
2023-12-18	23.65	23.65	23.20	23.20	-6.715%	2	6,790	-51.509%
2023-12-15	24.75	24.97	24.68	24.87	-2.432%	159	6,790	-54.765%
2023-12-14	25.80	25.80	25.49	25.49	+2.369%	178	6,710	-55.865%
2023-12-13	24.81	25.10	24.65	24.90	+5.643%	179	6,622	-54.819%
2023-12-12	23.00	23.57	22.89	23.57	+2.256%	10	6,483	-52.270%
2023-12-11	23.23	23.25	22.40	23.05	-5.918%	214	6,480	-51.193%
2023-12-08	24.15	24.50	24.15	24.50	+2.941%	50	6,484	-54.082%
2023-12-07	24.15	24.35	23.70	23.80	+0.890%	5,386	6,436	-52.731%
2023-12-05	23.54	23.59	23.50	23.59	+12.979%	56	1,515	-52.310%
2023-12-04	21.04	21.04	20.30	20.88	-5.306%	55	1,529	-46.121%
2023-12-01	21.50	22.05	21.50	22.05	+1.707%	27	1,526	-48.980%
2023-11-29	21.68	21.68	21.68	21.68	-3.559%	1	1,500	-48.109%
2023-11-22	22.53	22.67	22.48	22.48	+3.119%	3	1,497	-49.956%
2023-11-21	21.85	21.85	21.80	21.80	-3.540%	120	1,497	-48.394%
2023-11-20	22.50	22.60	22.25	22.60	+3.338%	136	1,382	-50.221%
2023-11-17	21.87	21.87	21.87	21.87	+1.016%	1	1,252	-48.560%
2023-11-16	21.77	22.18	21.65	21.65	+1.978%	44	1,251	-48.037%
2023-11-15	21.23	21.23	21.23	21.23	+4.427%	2	1,209	-47.009%
2023-11-10	20.33	20.33	20.33	20.33	+9.301%	1	1,207	-44.663%
2023-11-07	17.39	18.65	17.39	18.60	+10.386%	8	1,208	-39.516%
2023-11-06	15.68	16.85	15.68	16.85	+10.419%	4	1,214	-33.234%
2023-11-03	15.38	15.38	15.24	15.26	-8.950%	70	1,215	-26.278%
2023-11-02	16.76	16.76	16.76	16.76	+16.957%	2	1,275	-32.876%
2023-10-31	13.88	14.33	13.88	14.33	-0.830%	3	1,277	-21.493%
2023-10-30	14.35	14.45	14.35	14.45	+3.362%	2	1,274	-22.145%