Dark

AI20260116C20
AI Jan 16 2026 20.00 Call (AI260116C00020000)
option OPRA

EOD

Jul 10, 2025

8.65-7.089%(-0.66)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-10	9.01	9.01	8.65	8.65	-7.089%	11	1,870	0.000%
2025-07-09	8.70	9.37	8.70	9.31	+12.304%	11	1,869	-7.089%
2025-07-08	8.05	8.57	8.05	8.29	+11.275%	20	1,860	+4.343%
2025-07-07	7.35	7.45	7.25	7.45	-7.223%	23	1,867	+16.107%
2025-07-03	8.11	8.30	8.03	8.03	+0.250%	8	1,875	+7.721%
2025-07-02	7.07	8.01	7.07	8.01	+16.087%	7	1,875	+7.990%
2025-07-01	6.60	7.05	6.60	6.90	-2.817%	16	1,876	+25.362%
2025-06-30	6.90	7.20	6.90	7.10	+9.063%	13	1,885	+21.831%
2025-06-27	7.32	7.32	6.51	6.51	-9.583%	29	1,891	+32.873%
2025-06-26	6.30	7.30	6.30	7.20	+14.286%	232	1,906	+20.139%
2025-06-25	6.80	6.80	6.20	6.30	-4.977%	26	1,907	+37.302%
2025-06-24	6.55	6.71	6.50	6.63	+9.226%	43	1,887	+30.468%
2025-06-23	6.00	6.50	6.00	6.07	-5.891%	16	1,854	+42.504%
2025-06-20	6.90	6.90	6.40	6.45	-5.977%	14	1,856	+34.109%
2025-06-18	6.75	7.00	6.70	6.86	+1.630%	15	1,858	+26.093%
2025-06-17	7.05	7.05	6.75	6.75	-4.255%	5	1,858	+28.148%
2025-06-16	6.70	7.05	6.68	7.05	+4.290%	14	1,859	+22.695%
2025-06-13	6.55	6.85	6.30	6.76	-4.113%	454	1,859	+27.959%
2025-06-12	7.20	7.20	7.05	7.05	-2.759%	18	1,843	+22.695%
2025-06-11	7.95	7.95	7.25	7.25	-11.043%	21	1,831	+19.310%
2025-06-10	8.31	8.31	8.15	8.15	-2.395%	2	1,831	+6.135%
2025-06-09	8.76	8.76	8.35	8.35	-2.453%	3	1,831	+3.593%
2025-06-06	8.90	8.90	8.56	8.56	+7.000%	426	1,832	+1.051%
2025-06-05	8.60	8.75	7.95	8.00	-8.571%	15	1,832	+8.125%
2025-06-04	8.13	8.75	8.13	8.75	+6.061%	14	1,831	-1.143%
2025-06-03	7.98	8.37	7.98	8.25	+4.298%	216	1,838	+4.848%
2025-06-02	9.00	9.00	7.82	7.91	-14.022%	29	2,022	+9.355%
2025-05-30	10.00	10.15	9.05	9.20	-15.207%	108	2,032	-5.978%
2025-05-29	8.94	12.50	8.94	10.85	+60.741%	583	2,030	-20.276%
2025-05-28	7.45	7.45	6.75	6.75	-9.396%	59	1,871	+28.148%
2025-05-27	7.45	7.70	7.45	7.45	+12.030%	152	1,830	+16.107%
2025-05-23	6.00	6.65	6.00	6.65	+3.906%	70	1,776	+30.075%
2025-05-22	6.50	6.50	6.40	6.40	+8.475%	3	1,776	+35.156%
2025-05-21	6.67	6.67	5.90	5.90	-11.278%	106	1,775	+46.610%
2025-05-20	6.50	6.75	6.50	6.65	-0.746%	5	1,733	+30.075%
2025-05-19	6.73	6.80	6.65	6.70	-10.188%	62	1,733	+29.104%
2025-05-16	7.25	7.55	7.00	7.46	+8.116%	142	1,674	+15.952%
2025-05-15	7.00	7.00	6.75	6.90	-4.828%	22	1,651	+25.362%
2025-05-14	7.85	7.85	7.25	7.25	-1.628%	85	1,632	+19.310%
2025-05-13	7.44	7.44	7.30	7.37	-0.808%	35	1,558	+17.368%
2025-05-12	7.48	7.51	7.30	7.43	+6.143%	189	1,572	+16.420%
2025-05-09	7.10	7.40	6.95	7.00	-0.709%	20	1,624	+23.571%
2025-05-08	6.50	7.15	6.50	7.05	+17.500%	17	1,626	+22.695%
2025-05-07	5.95	6.25	5.90	6.00	-0.826%	43	1,625	+44.167%
2025-05-06	5.80	6.05	5.65	6.05	-0.820%	34	1,605	+42.975%
2025-05-05	6.06	6.45	6.04	6.10	-4.538%	170	1,577	+41.803%
2025-05-02	6.45	6.90	6.10	6.39	+3.065%	450	1,448	+35.368%
2025-05-01	6.07	6.20	6.07	6.20	+2.479%	12	1,269	+39.516%
2025-04-30	6.10	6.10	6.00	6.05	-4.724%	3	1,268	+42.975%
2025-04-29	6.60	6.60	6.35	6.35	-3.053%	5	1,267	+36.220%
2025-04-28	6.50	6.55	6.50	6.55	+0.769%	40	1,263	+32.061%
2025-04-25	6.56	6.65	6.50	6.50	+8.333%	20	1,289	+33.077%
2025-04-24	5.75	6.25	5.65	6.00	+17.417%	36	1,291	+44.167%
2025-04-23	5.30	5.30	5.11	5.11	+9.422%	20	1,286	+69.276%
2025-04-22	4.85	4.85	4.67	4.67	+5.418%	2	1,269	+85.225%
2025-04-21	4.35	4.50	4.30	4.43	-4.320%	40	1,270	+95.260%
2025-04-17	4.50	4.63	4.50	4.63	+5.227%	22	1,254	+86.825%
2025-04-16	4.50	4.50	4.40	4.40	-9.091%	6	1,254	+96.591%
2025-04-15	4.90	4.90	4.69	4.84	-3.200%	6	1,252	+78.719%
2025-04-14	5.10	5.10	5.00	5.00	-8.257%	2	1,249	+73.000%
2025-04-11	5.50	5.50	5.45	5.45	+1.869%	94	1,250	+58.716%
2025-04-10	5.20	5.35	4.95	5.35	-4.804%	10	1,220	+61.682%
2025-04-09	4.45	5.85	4.45	5.62	+29.195%	23	1,215	+53.915%
2025-04-08	5.25	5.25	4.35	4.35	-9.375%	66	1,215	+98.851%
2025-04-07	4.10	5.55	3.80	4.80	+2.128%	43	1,186	+80.208%
2025-04-04	5.01	5.01	4.35	4.70	-12.963%	116	1,179	+84.043%
2025-04-03	5.10	5.50	4.97	5.40	-8.475%	37	1,141	+60.185%
2025-04-02	5.90	5.90	5.90	5.90	0.000%	2	1,127	+46.610%
2025-04-01	5.40	5.95	5.40	5.90	+1.724%	56	1,125	+46.610%
2025-03-31	5.60	5.85	5.58	5.80	-3.333%	36	1,101	+49.138%
2025-03-28	6.25	6.25	6.00	6.00	-11.765%	74	1,094	+44.167%
2025-03-27	6.65	6.80	6.60	6.80	-1.019%	52	1,079	+27.206%
2025-03-26	7.10	7.10	6.87	6.87	-5.632%	6	1,073	+25.910%
2025-03-25	7.50	7.60	7.11	7.28	-0.274%	11	1,075	+18.819%
2025-03-24	7.60	7.60	7.30	7.30	+7.353%	10	1,065	+18.493%
2025-03-21	6.85	7.10	6.78	6.80	+1.190%	46	1,057	+27.206%
2025-03-20	7.00	7.00	6.72	6.72	-4.000%	14	1,038	+28.720%
2025-03-19	7.00	7.20	6.81	7.00	+4.478%	40	1,026	+23.571%
2025-03-18	6.13	6.70	6.13	6.70	+3.077%	28	1,026	+29.104%
2025-03-17	6.56	6.65	6.35	6.50	+5.178%	20	1,024	+33.077%
2025-03-14	6.11	6.30	6.11	6.18	+3.000%	82	1,009	+39.968%
2025-03-13	5.95	6.00	5.83	6.00	-3.069%	4	1,022	+44.167%
2025-03-12	6.50	6.50	6.00	6.19	+0.650%	4	1,022	+39.742%
2025-03-11	6.20	6.20	5.80	6.15	+5.128%	23	1,019	+40.650%
2025-03-10	6.35	6.70	5.80	5.85	-17.606%	57	996	+47.863%
2025-03-07	6.35	7.10	5.95	7.10	+14.887%	68	955	+21.831%
2025-03-06	6.37	6.85	6.18	6.18	-11.079%	3	921	+39.968%
2025-03-05	6.92	6.95	6.59	6.95	-2.525%	28	920	+24.460%
2025-03-04	4.80	7.13	4.80	7.13	+5.630%	75	897	+21.318%
2025-03-03	7.70	7.75	6.65	6.75	-8.163%	13	891	+28.148%
2025-02-28	7.30	7.88	7.30	7.35	-5.769%	22	879	+17.687%
2025-02-27	7.95	8.80	7.80	7.80	-22.696%	48	868	+10.897%
2025-02-26	10.30	10.30	10.05	10.09	+7.455%	41	831	-14.272%
2025-02-25	10.00	10.00	8.70	9.39	-11.415%	16	815	-7.881%
2025-02-24	10.85	10.85	10.00	10.60	-11.519%	13	815	-18.396%
2025-02-21	12.60	12.60	11.98	11.98	-6.113%	10	809	-27.796%
2025-02-20	12.76	12.76	12.76	12.76	-12.302%	1	806	-32.210%
2025-02-18	14.81	14.81	14.55	14.55	-5.519%	2	805	-40.550%
2025-02-13	15.30	16.38	15.30	15.40	-0.645%	4	806	-43.831%
2025-02-11	17.20	17.20	15.50	15.50	-11.175%	3	806	-44.194%
2025-02-10	17.45	17.45	17.45	17.45	+10.443%	2	804	-50.430%
2025-02-04	15.80	15.80	15.80	15.80	+12.456%	1	804	-45.253%
2025-02-03	13.65	14.05	13.65	14.05	-1.056%	13	803	-38.434%
2025-01-31	15.00	15.00	14.20	14.20	-2.204%	12	806	-39.085%
2025-01-29	15.00	15.00	14.52	14.52	-8.101%	12	809	-40.427%
2025-01-28	15.35	15.80	15.35	15.80	+9.343%	7	800	-45.253%
2025-01-27	14.95	14.95	14.45	14.45	-14.243%	8	802	-40.138%
2025-01-24	16.80	16.85	16.65	16.85	+5.842%	18	803	-48.665%
2025-01-23	15.80	15.92	15.80	15.92	-3.515%	13	806	-45.666%
2025-01-22	16.95	16.95	16.50	16.50	+5.096%	6	813	-47.576%
2025-01-21	14.25	15.70	14.25	15.70	+5.369%	4	808	-44.904%
2025-01-17	14.90	14.90	14.90	14.90	-0.134%	4	805	-41.946%
2025-01-16	14.87	14.92	14.87	14.92	-0.533%	10	805	-42.024%
2025-01-15	14.70	15.00	14.70	15.00	+7.527%	9	795	-42.333%
2025-01-14	14.55	14.55	13.38	13.95	+0.868%	9	786	-37.993%
2025-01-13	13.83	13.83	13.83	13.83	-6.301%	1	1,034	-37.455%
2025-01-10	14.97	14.97	14.15	14.76	-11.881%	16	1,035	-41.396%
2025-01-08	16.75	16.75	16.75	16.75	-8.219%	2	1,030	-48.358%
2025-01-07	18.25	18.25	18.25	18.25	-7.921%	4	1,030	-52.603%
2025-01-06	19.82	19.82	19.82	19.82	+0.609%	2	1,034	-56.357%
2025-01-03	19.70	19.70	19.70	19.70	+14.936%	2	1,034	-56.091%
2025-01-02	17.14	17.14	17.14	17.14	-7.551%	1	1,033	-49.533%
2024-12-30	17.28	18.54	17.28	18.54	+1.645%	27	1,034	-53.344%
2024-12-23	18.00	18.24	18.00	18.24	-4.000%	2	1,059	-52.577%
2024-12-20	17.80	19.00	17.80	19.00	+6.145%	3	1,060	-54.474%
2024-12-19	19.50	19.50	17.90	17.90	-22.174%	13	1,057	-51.676%
2024-12-18	25.05	26.00	23.00	23.00	-4.167%	162	1,066	-62.391%
2024-12-17	25.00	25.00	23.85	24.00	+1.053%	3	1,191	-63.958%
2024-12-16	21.70	23.75	21.70	23.75	+14.734%	2	1,195	-63.579%
2024-12-13	20.02	20.70	20.02	20.70	-4.608%	22	1,195	-58.213%
2024-12-12	21.70	21.70	21.70	21.70	-1.364%	1	1,206	-60.138%
2024-12-11	20.00	22.00	20.00	22.00	-13.420%	2	1,205	-60.682%
2024-12-10	19.68	25.41	19.68	25.41	+7.442%	9	1,203	-65.958%
2024-12-09	23.80	25.00	23.60	23.65	+3.637%	22	1,210	-63.425%
2024-12-06	21.59	22.82	21.59	22.82	+10.562%	28	1,220	-62.095%
2024-12-05	20.64	20.64	20.64	20.64	-0.048%	1	1,220	-58.091%
2024-12-04	21.50	21.50	20.65	20.65	+9.375%	55	1,220	-58.111%
2024-12-02	19.30	19.30	18.88	18.88	-4.065%	10	1,273	-54.184%
2024-11-29	19.68	19.68	19.68	19.68	+5.579%	6	1,282	-56.047%
2024-11-27	18.26	18.64	18.26	18.64	+2.361%	2	1,285	-53.594%
2024-11-26	19.75	20.50	18.21	18.21	-13.203%	253	1,285	-52.499%
2024-11-25	20.68	21.50	20.68	20.98	+7.315%	158	1,215	-58.770%
2024-11-22	17.25	19.55	17.25	19.55	+9.340%	76	1,343	-55.754%
2024-11-21	17.69	18.18	17.69	17.88	+19.041%	8	1,383	-51.622%
2024-11-20	14.40	15.02	14.40	15.02	-3.408%	3	1,383	-42.410%
2024-11-19	12.50	15.75	12.50	15.55	+66.310%	17	1,386	-44.373%
2024-11-18	9.35	9.35	9.35	9.35	+0.538%	2	1,392	-7.487%
2024-11-15	9.30	9.30	9.30	9.30	-4.615%	12	1,394	-6.989%
2024-11-14	9.75	9.75	9.75	9.75	-8.019%	2	1,389	-11.282%
2024-11-13	10.75	10.75	10.50	10.60	-9.169%	5	1,390	-18.396%
2024-11-11	11.11	11.85	11.11	11.67	+11.461%	292	1,388	-25.878%
2024-11-08	10.47	10.47	10.47	10.47	-8.158%	20	1,543	-17.383%
2024-11-07	11.40	11.40	11.40	11.40	+6.742%	13	1,538	-24.123%
2024-11-06	10.98	11.50	10.68	10.68	+9.990%	75	1,538	-19.007%
2024-11-05	8.40	9.71	8.40	9.71	+13.170%	10	1,505	-10.917%
2024-11-04	8.58	8.58	8.58	8.58	+3.874%	1	1,514	+0.816%
2024-10-31	8.26	8.26	8.26	8.26	-14.757%	2	1,515	+4.722%
2024-10-29	10.00	10.00	9.69	9.69	-0.103%	4	1,513	-10.733%
2024-10-28	8.80	9.70	8.80	9.70	+11.494%	7	1,510	-10.825%
2024-10-24	8.70	8.70	8.70	8.70	+6.098%	1	1,517	-0.575%
2024-10-23	8.50	8.50	8.20	8.20	-8.889%	4	1,517	+5.488%
2024-10-22	8.90	9.07	8.90	9.00	-0.552%	14	1,514	-3.889%
2024-10-21	8.95	9.10	8.85	9.05	-2.897%	109	1,511	-4.420%
2024-10-18	9.45	9.55	9.32	9.32	-10.385%	6	1,612	-7.189%
2024-10-15	10.75	10.75	10.40	10.40	-4.147%	13	1,611	-16.827%
2024-10-14	10.60	10.85	10.35	10.85	+4.327%	137	1,608	-20.276%
2024-10-11	9.90	10.40	9.90	10.40	+10.638%	24	1,525	-16.827%
2024-10-10	9.37	9.40	9.37	9.40	-1.053%	2	1,526	-7.979%
2024-10-09	8.40	9.50	8.40	9.50	+15.152%	23	1,526	-8.947%
2024-10-08	8.15	8.25	8.15	8.25	+3.774%	5	1,532	+4.848%
2024-10-07	8.15	8.15	7.95	7.95	-0.625%	8	1,533	+8.805%
2024-10-04	8.00	8.00	7.85	8.00	+13.798%	8	1,533	+8.125%
2024-10-02	7.23	7.23	6.94	7.03	-12.015%	9	1,532	+23.044%
2024-09-30	7.99	7.99	7.99	7.99	-0.868%	15	1,533	+8.260%
2024-09-27	8.27	8.27	7.30	8.06	+0.750%	22	1,548	+7.320%
2024-09-26	8.00	8.04	7.75	8.00	+0.629%	11	1,545	+8.125%
2024-09-25	7.95	7.95	7.95	7.95	+10.724%	50	1,556	+8.805%
2024-09-24	7.17	7.30	7.17	7.18	-2.578%	29	1,556	+20.474%
2024-09-23	6.70	7.37	6.70	7.37	+1.655%	160	1,535	+17.368%
2024-09-20	7.25	7.25	7.25	7.25	-3.974%	16	1,607	+19.310%
2024-09-18	7.45	8.00	7.45	7.55	+1.342%	6	1,599	+14.570%
2024-09-17	8.56	8.56	7.25	7.45	+1.361%	7	1,603	+16.107%
2024-09-16	7.35	7.35	7.35	7.35	-4.172%	1	1,606	+17.687%
2024-09-13	7.38	7.67	7.38	7.67	+9.571%	18	1,607	+12.777%
2024-09-12	6.20	7.15	6.20	7.00	+12.000%	21	1,614	+23.571%
2024-09-11	5.99	6.35	5.99	6.25	+2.124%	20	1,602	+38.400%
2024-09-10	6.12	6.12	6.12	6.12	-2.857%	1	1,591	+41.340%
2024-09-09	6.30	6.65	6.27	6.30	+0.800%	20	1,592	+37.302%
2024-09-06	6.55	6.79	5.75	6.25	+2.627%	54	1,602	+38.400%
2024-09-05	5.00	6.33	5.00	6.09	-22.123%	592	1,597	+42.036%
2024-09-04	7.90	8.15	7.52	7.82	-2.250%	41	1,391	+10.614%
2024-09-03	7.86	8.00	7.80	8.00	+1.911%	12	1,373	+8.125%
2024-08-30	7.80	7.85	7.55	7.85	0.000%	12	1,365	+10.191%
2024-08-29	7.85	7.93	7.85	7.85	+3.562%	18	1,365	+10.191%
2024-08-28	7.50	7.60	7.30	7.58	-7.222%	17	1,378	+14.116%
2024-08-27	8.17	8.17	8.17	8.17	-5.549%	1	1,361	+5.875%
2024-08-26	8.69	8.69	8.60	8.65	+2.367%	14	1,362	0.000%
2024-08-23	8.40	8.55	8.40	8.45	-2.874%	30	1,352	+2.367%
2024-08-21	8.70	8.70	8.70	8.70	-9.091%	1	1,337	-0.575%
2024-08-19	7.70	9.65	7.70	9.57	-1.340%	25	1,337	-9.613%
2024-08-16	9.70	9.70	9.70	9.70	+4.301%	50	1,331	-10.825%
2024-08-14	9.30	9.30	9.30	9.30	+1.639%	1	1,306	-6.989%
2024-08-13	9.20	9.35	9.15	9.15	+4.214%	35	1,305	-5.464%
2024-08-12	8.78	8.78	8.78	8.78	-6.096%	10	1,293	-1.481%
2024-08-09	9.03	9.35	9.03	9.35	+10.000%	4	1,283	-7.487%
2024-08-08	8.29	8.50	8.29	8.50	+5.590%	14	1,283	+1.765%
2024-08-07	8.90	8.90	8.05	8.05	-4.734%	28	1,269	+7.453%
2024-08-06	8.45	8.45	8.45	8.45	-0.588%	10	1,241	+2.367%
2024-08-05	7.62	8.55	7.62	8.50	-7.609%	32	1,231	+1.765%
2024-08-02	9.00	9.20	8.82	9.20	-5.641%	284	1,219	-5.978%
2024-08-01	9.83	10.20	9.50	9.75	-8.106%	274	1,075	-11.282%
2024-07-31	10.66	10.77	10.61	10.61	-5.605%	11	806	-18.473%
2024-07-26	11.24	11.24	11.24	11.24	+8.285%	2	796	-23.043%
2024-07-25	10.50	10.61	10.38	10.38	-9.739%	207	796	-16.667%
2024-07-24	11.50	11.50	11.50	11.50	-4.167%	3	991	-24.783%
2024-07-23	12.00	12.00	12.00	12.00	+3.004%	1	988	-27.917%
2024-07-22	11.62	11.65	11.62	11.65	0.000%	3	987	-25.751%
2024-07-19	11.65	11.65	11.27	11.65	-2.917%	99	984	-25.751%
2024-07-18	12.68	12.74	12.00	12.00	-10.781%	223	891	-27.917%
2024-07-16	13.50	13.50	13.38	13.45	-0.370%	5	809	-35.688%
2024-07-15	13.30	14.16	13.30	13.50	+2.662%	25	808	-35.926%
2024-07-12	13.15	13.15	13.15	13.15	+0.305%	2	818	-34.221%
2024-07-10	13.11	13.11	13.11	13.11	+9.250%	3	819	-34.020%
2024-07-09	12.00	12.00	12.00	12.00	-12.409%	1	816	-27.917%
2024-07-08	13.70	13.70	13.70	13.70	+2.239%	9	817	-36.861%
2024-07-05	12.40	13.40	12.40	13.40	+9.388%	62	808	-35.448%
2024-07-03	12.25	12.25	12.25	12.25	+3.376%	1	780	-29.388%
2024-07-02	12.50	12.50	11.85	11.85	-6.101%	8	780	-27.004%
2024-07-01	12.81	12.81	12.54	12.62	+1.365%	12	775	-31.458%
2024-06-28	13.00	13.00	12.45	12.45	+1.137%	60	779	-30.522%
2024-06-27	12.31	12.31	12.31	12.31	+7.043%	10	749	-29.732%
2024-06-25	11.50	11.50	11.50	11.50	+2.222%	5	739	-24.783%
2024-06-21	11.00	11.30	11.00	11.25	-3.846%	14	734	-23.111%
2024-06-20	12.95	13.00	11.20	11.70	-11.364%	82	732	-26.068%
2024-06-18	13.20	13.20	13.20	13.20	+0.763%	10	670	-34.470%
2024-06-17	12.99	13.10	12.99	13.10	-1.504%	12	670	-33.969%
2024-06-14	13.20	13.30	13.20	13.30	-14.194%	42	667	-34.962%
2024-06-12	15.70	16.03	15.50	15.50	+5.442%	13	646	-44.194%
2024-06-11	14.40	14.70	14.40	14.70	+0.685%	22	648	-41.156%
2024-06-10	13.18	14.60	13.18	14.60	+3.180%	8	667	-40.753%
2024-06-07	13.89	14.15	13.89	14.15	+5.993%	12	670	-38.869%
2024-06-06	13.35	13.35	13.35	13.35	-3.680%	10	669	-35.206%
2024-06-05	14.00	14.00	13.75	13.86	+5.963%	24	669	-37.590%
2024-06-04	13.40	13.40	13.08	13.08	-9.167%	3	676	-33.869%
2024-06-03	14.50	14.50	14.40	14.40	+9.924%	2	678	-39.931%
2024-05-31	12.60	13.25	12.60	13.10	+2.344%	138	676	-33.969%
2024-05-30	11.05	12.80	9.45	12.80	+38.229%	103	677	-32.422%
2024-05-29	9.63	9.63	9.26	9.26	+1.202%	3	736	-6.587%
2024-05-28	9.15	9.15	9.15	9.15	-3.887%	1	736	-5.464%
2024-05-24	9.45	9.60	9.45	9.52	+3.478%	98	687	-9.139%
2024-05-23	9.60	9.63	9.20	9.20	-8.000%	7	684	-5.978%
2024-05-22	10.38	10.38	10.00	10.00	-7.407%	6	684	-13.500%
2024-05-21	10.80	10.80	10.80	10.80	-2.965%	1	682	-19.907%
2024-05-17	11.13	11.13	11.13	11.13	-4.052%	2	681	-22.282%
2024-05-15	10.60	11.60	10.60	11.60	+6.618%	6	681	-25.431%
2024-05-14	10.90	10.90	10.88	10.88	+8.475%	4	678	-20.496%
2024-05-13	10.90	10.90	10.03	10.03	+5.802%	16	678	-13.759%
2024-05-09	9.60	9.60	9.30	9.48	-0.211%	8	673	-8.755%
2024-05-08	9.50	9.50	9.50	9.50	-3.061%	4	666	-8.947%
2024-05-07	9.80	9.80	9.80	9.80	-1.508%	2	665	-11.735%
2024-05-06	9.68	9.95	9.68	9.95	+6.417%	3	665	-13.065%
2024-05-03	9.30	9.55	8.85	9.35	+8.092%	26	664	-7.487%
2024-05-02	8.65	8.65	8.65	8.65	+4.217%	51	663	0.000%
2024-05-01	8.30	8.30	8.30	8.30	-2.353%	4	652	+4.217%
2024-04-30	8.75	8.75	8.50	8.50	-2.857%	4	655	+1.765%
2024-04-29	9.00	9.00	8.75	8.75	+1.156%	9	651	-1.143%
2024-04-26	8.45	8.70	8.41	8.65	+6.790%	146	646	0.000%
2024-04-25	8.30	8.77	8.10	8.10	-1.818%	20	585	+6.790%
2024-04-24	8.25	8.25	8.25	8.25	0.000%	2	566	+4.848%
2024-04-23	8.40	8.40	8.00	8.25	+6.452%	4	564	+4.848%
2024-04-22	7.25	7.75	7.25	7.75	+4.307%	2	566	+11.613%
2024-04-19	7.70	7.70	7.43	7.43	+5.390%	2	567	+16.420%
2024-04-18	7.50	7.50	7.05	7.05	+1.439%	5	566	+22.695%
2024-04-17	7.00	7.20	6.95	6.95	-0.714%	27	569	+24.460%
2024-04-16	6.00	7.25	6.00	7.00	-4.110%	49	567	+23.571%
2024-04-15	7.90	8.40	7.30	7.30	-10.429%	20	532	+18.493%
2024-04-12	8.27	8.31	8.15	8.15	-10.440%	14	519	+6.135%
2024-04-11	8.91	9.10	8.91	9.10	+3.409%	2	516	-4.945%
2024-04-10	9.11	9.11	8.80	8.80	-10.204%	13	516	-1.705%
2024-04-08	9.86	9.86	9.74	9.80	+2.618%	3	503	-11.735%
2024-04-05	9.75	9.75	9.50	9.55	-3.535%	8	503	-9.424%
2024-04-04	10.36	10.36	9.90	9.90	-0.602%	41	502	-12.626%
2024-04-03	10.15	10.25	9.96	9.96	-3.301%	19	492	-13.153%
2024-04-02	10.00	10.30	10.00	10.30	-4.630%	19	499	-16.019%
2024-04-01	10.66	10.80	10.66	10.80	-8.085%	2	495	-19.907%
2024-03-22	11.62	11.75	11.62	11.75	-12.313%	4	494	-26.383%
2024-03-21	12.75	13.40	12.75	13.40	+12.605%	4	493	-35.448%
2024-03-20	12.00	12.00	11.90	11.90	-6.447%	11	490	-27.311%
2024-03-18	12.72	12.72	12.72	12.72	-9.787%	1	493	-31.997%
2024-03-11	14.67	14.67	14.10	14.10	-18.966%	10	493	-38.652%
2024-03-08	16.50	17.40	16.50	17.40	+15.232%	8	492	-50.287%
2024-03-07	15.30	15.30	15.10	15.10	+1.547%	4	493	-42.715%
2024-03-05	16.00	16.00	14.87	14.87	-15.511%	6	489	-41.829%
2024-03-04	17.50	17.90	17.22	17.60	-1.676%	34	485	-50.852%
2024-03-01	19.00	19.00	17.30	17.90	-6.430%	30	479	-51.676%
2024-02-29	18.80	20.55	18.05	19.13	+41.285%	107	467	-54.783%
2024-02-28	13.85	14.14	13.50	13.54	-2.939%	38	466	-36.115%
2024-02-27	13.63	13.95	13.60	13.95	+9.843%	9	434	-37.993%
2024-02-26	10.99	12.70	10.99	12.70	+16.300%	15	430	-31.890%
2024-02-23	10.92	10.92	10.92	10.92	+0.552%	2	417	-20.788%
2024-02-22	11.24	11.24	10.86	10.86	-0.184%	27	417	-20.350%
2024-02-21	10.90	11.00	10.88	10.88	-9.333%	9	444	-20.496%
2024-02-20	12.00	12.00	12.00	12.00	-7.692%	2	448	-27.917%
2024-02-16	13.50	13.50	13.00	13.00	-5.797%	4	444	-33.462%
2024-02-15	13.80	13.80	13.80	13.80	+4.545%	2	444	-37.319%
2024-02-14	13.00	13.55	13.00	13.20	+1.538%	26	442	-34.470%
2024-02-13	13.58	13.58	13.00	13.00	-8.579%	2	418	-33.462%
2024-02-12	14.20	14.73	14.20	14.22	+12.589%	15	418	-39.170%
2024-02-09	12.40	12.63	12.40	12.63	+11.082%	2	405	-31.512%
2024-02-08	11.30	11.37	11.15	11.37	+8.286%	8	405	-23.923%
2024-02-07	10.50	10.50	10.50	10.50	+5.000%	2	397	-17.619%
2024-02-02	9.70	10.00	9.70	10.00	0.000%	11	395	-13.500%
2024-02-01	9.48	10.00	9.36	10.00	-4.762%	3	400	-13.500%
2024-01-30	10.50	10.50	10.50	10.50	-0.380%	1	401	-17.619%
2024-01-29	10.54	10.54	10.54	10.54	+6.680%	2	400	-17.932%
2024-01-26	9.88	9.88	9.88	9.88	-6.351%	1	398	-12.449%
2024-01-23	11.40	11.44	10.55	10.55	-4.091%	121	398	-18.009%
2024-01-22	10.20	11.55	10.20	11.00	+12.821%	22	298	-21.364%
2024-01-19	9.75	9.75	9.75	9.75	-3.274%	1	279	-11.282%
2024-01-18	9.90	10.08	9.90	10.08	+2.128%	11	279	-14.187%
2024-01-17	10.15	10.15	9.80	9.87	-5.096%	9	269	-12.361%
2024-01-16	10.77	10.77	10.40	10.40	-15.102%	13	272	-16.827%
2024-01-11	12.10	12.25	11.50	12.25	-7.197%	94	260	-29.388%
2024-01-10	13.50	13.50	12.60	13.20	+2.724%	9	171	-34.470%
2024-01-09	13.08	13.08	12.85	12.85	+4.898%	6	168	-32.685%
2024-01-05	13.50	13.50	12.25	12.25	-1.685%	5	171	-29.388%
2024-01-03	13.90	13.90	12.46	12.46	-10.231%	6	168	-30.578%
2024-01-02	13.52	13.88	13.40	13.88	+2.967%	75	170	-37.680%
2023-12-29	13.55	13.55	13.48	13.48	-11.607%	27	69	-35.831%
2023-12-28	15.03	15.25	14.50	15.25	+5.536%	12	69	-43.279%
2023-12-27	14.50	14.55	14.14	14.45	+7.435%	7	76	-40.138%
2023-12-21	13.45	13.45	13.45	13.45	-10.033%	1	69	-35.688%
2023-12-20	15.88	15.88	14.95	14.95	-8.282%	3	70	-42.140%
2023-12-19	15.30	16.50	15.30	16.30	+11.415%	8	71	-46.933%
2023-12-18	14.40	14.63	14.40	14.63	-8.563%	4	68	-40.875%
2023-12-14	14.40	16.00	13.80	16.00	+26.482%	30	66	-45.938%
2023-12-12	12.90	13.42	12.65	12.65	-2.166%	27	94	-31.621%
2023-12-11	12.93	12.93	12.93	12.93	-2.415%	1	68	-33.101%
2023-12-08	13.25	13.25	13.25	13.25	+15.217%	5	67	-34.717%
2023-12-07	12.50	12.50	11.26	11.50	-24.886%	31	71	-24.783%
2023-12-06	15.32	15.32	15.31	15.31	+3.306%	5	63	-43.501%
2023-12-05	14.91	14.91	14.82	14.82	+3.492%	7	58	-41.633%
2023-11-30	14.32	14.32	14.32	14.32	-7.613%	1	53	-39.595%
2023-11-29	15.50	15.50	15.50	15.50	+3.333%	1	53	-44.194%
2023-11-27	15.00	15.00	15.00	15.00	+7.143%	2	52	-42.333%
2023-11-22	14.00	14.00	14.00	14.00	-1.754%	1	49	-38.214%
2023-11-21	14.25	14.25	14.25	14.25	-2.664%	2	49	-39.298%
2023-11-17	14.39	14.64	14.39	14.64	+6.473%	2	51	-40.915%
2023-11-06	13.75	13.75	13.75	13.75	0.000%	1	51	-37.091%
2023-11-03	13.85	13.85	13.75	13.75	+7.843%	5	50	-37.091%
2023-11-02	11.40	12.75	11.40	12.75	+25.246%	4	51	-32.157%
2023-11-01	10.18	10.18	10.18	10.18	-3.048%	2	52	-15.029%
2023-10-30	10.50	10.50	10.50	10.50	-11.542%	1	52	-17.619%
2023-10-26	11.87	11.87	11.87	11.87	+6.077%	1	51	-27.127%
2023-10-25	11.19	11.19	11.19	11.19	-9.393%	2	52	-22.699%
2023-10-24	12.35	12.35	12.35	12.35	+14.352%	1	52	-29.960%
2023-10-20	10.80	10.80	10.80	10.80	-7.692%	1	52	-19.907%
2023-10-17	11.70	11.70	11.70	11.70	+3.084%	8	51	-26.068%
2023-10-16	11.35	11.35	11.35	11.35	-2.991%	3	44	-23.789%
2023-10-12	12.35	12.35	11.70	11.70	-6.773%	10	41	-26.068%
2023-10-11	12.86	12.86	12.55	12.55	-3.313%	2	43	-31.076%
2023-10-10	12.25	12.98	12.25	12.98	+17.466%	7	42	-33.359%
2023-10-06	10.65	11.15	10.65	11.05	+3.561%	3	43	-21.719%
2023-10-05	10.67	10.67	10.67	10.67	+2.301%	1	40	-18.932%
2023-10-04	10.46	10.46	10.43	10.43	+1.756%	6	39	-17.066%
2023-10-03	10.25	10.25	10.25	10.25	-6.648%	1	34	-15.610%
2023-10-02	11.20	11.20	10.98	10.98	-5.017%	6	33	-21.220%
2023-09-29	11.66	11.66	11.56	11.56	+8.037%	2	27	-25.173%
2023-09-27	10.70	10.70	10.70	10.70	+4.594%	1	25	-19.159%
2023-09-26	10.30	10.30	10.23	10.23	-2.571%	2	24	-15.445%