Dark

AMC20250620P5
AMC Jun 20 2025 5.00 Put (AMC250620P00005000)
option OPRA

EOD

May 15, 2025

2.35+2.174%(+0.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.35	2.35	2.35	2.35	+2.174%	14	5,190	0.000%
2025-05-14	2.30	2.30	2.30	2.30	+1.322%	1	5,190	+2.174%
2025-05-13	2.27	2.27	2.27	2.27	-1.304%	21	5,189	+3.524%
2025-05-12	2.26	2.30	2.26	2.30	0.000%	3	5,190	+2.174%
2025-05-09	2.36	2.36	2.30	2.30	-1.288%	424	5,189	+2.174%
2025-05-08	2.33	2.33	2.33	2.33	-1.688%	200	5,369	+0.858%
2025-05-07	2.38	2.38	2.37	2.37	0.000%	17	5,418	-0.844%
2025-05-06	2.37	2.37	2.37	2.37	-2.469%	3	5,435	-0.844%
2025-05-05	2.43	2.43	2.43	2.43	+2.101%	8	5,438	-3.292%
2025-05-02	2.36	2.38	2.36	2.38	-1.245%	400	5,446	-1.261%
2025-05-01	2.41	2.44	2.40	2.41	0.000%	22	5,297	-2.490%
2025-04-30	2.48	2.48	2.41	2.41	+1.688%	17	5,310	-2.490%
2025-04-25	2.37	2.37	2.37	2.37	0.000%	2	5,317	-0.844%
2025-04-24	2.37	2.37	2.37	2.37	+1.282%	20	5,317	-0.844%
2025-04-23	2.34	2.34	2.34	2.34	-1.266%	3	5,329	+0.427%
2025-04-22	2.37	2.37	2.37	2.37	+3.947%	20	5,332	-0.844%
2025-04-17	2.28	2.28	2.28	2.28	+0.441%	100	5,320	+3.070%
2025-04-16	2.27	2.27	2.27	2.27	+2.715%	3	5,320	+3.524%
2025-04-15	2.21	2.21	2.21	2.21	+0.455%	8	5,323	+6.335%
2025-04-11	2.20	2.20	2.20	2.20	0.000%	20	5,323	+6.818%
2025-04-10	2.20	2.20	2.20	2.20	-2.222%	1	5,323	+6.818%
2025-04-09	2.33	2.43	2.23	2.25	-9.639%	14	5,323	+4.444%
2025-04-08	2.49	2.49	2.49	2.49	+9.211%	1	5,315	-5.622%
2025-04-07	2.35	2.35	2.28	2.28	-9.881%	2	5,317	+3.070%
2025-04-04	2.50	2.53	2.50	2.53	+10.000%	242	5,317	-7.115%
2025-04-02	2.30	2.30	2.30	2.30	+2.679%	3	5,328	+2.174%
2025-03-31	2.30	2.30	2.23	2.24	+3.226%	51	5,328	+4.911%
2025-03-28	2.17	2.17	2.17	2.17	+6.373%	2	5,279	+8.295%
2025-03-24	2.03	2.04	2.03	2.04	-4.673%	64	5,280	+15.196%
2025-03-20	2.11	2.14	2.11	2.14	+3.382%	17	5,316	+9.813%
2025-03-19	2.17	2.19	2.07	2.07	-0.957%	69	5,325	+13.527%
2025-03-18	2.10	2.10	2.09	2.09	+1.456%	2	5,375	+12.440%
2025-03-17	2.20	2.20	2.05	2.06	-6.364%	25	5,376	+14.078%
2025-03-14	2.21	2.21	2.16	2.20	-1.786%	24	5,378	+6.818%
2025-03-13	2.24	2.24	2.24	2.24	+4.673%	4	5,375	+4.911%
2025-03-12	2.14	2.14	2.12	2.14	+0.469%	20	5,375	+9.813%
2025-03-11	2.10	2.13	2.10	2.13	-0.930%	4	5,365	+10.329%
2025-03-10	2.09	2.15	2.05	2.15	+1.896%	25	5,363	+9.302%
2025-03-07	2.09	2.11	2.09	2.11	-1.402%	14	5,352	+11.374%
2025-03-06	2.08	2.15	2.05	2.14	+2.392%	109	5,349	+9.813%
2025-03-05	2.14	2.14	2.09	2.09	+3.980%	26	5,306	+12.440%
2025-03-04	2.15	2.15	2.01	2.01	+6.349%	3	5,296	+16.915%
2025-03-03	1.88	1.89	1.88	1.89	+1.613%	10	5,294	+24.339%
2025-02-28	1.91	1.91	1.86	1.86	-5.102%	52	5,285	+26.344%
2025-02-25	1.96	1.96	1.96	1.96	+5.946%	1	5,259	+19.898%
2025-02-20	1.85	1.85	1.85	1.85	+5.714%	1	5,259	+27.027%
2025-02-19	1.70	1.75	1.70	1.75	+3.550%	51	5,258	+34.286%
2025-02-18	1.68	1.69	1.68	1.69	-6.111%	50	5,258	+39.053%
2025-02-14	1.80	1.80	1.80	1.80	-1.639%	2	5,208	+30.556%
2025-02-12	1.90	1.94	1.82	1.83	-6.633%	357	5,208	+28.415%
2025-02-11	1.88	1.96	1.88	1.96	-5.769%	12	5,197	+19.898%
2025-02-06	2.08	2.08	2.08	2.08	-4.147%	1	5,207	+12.981%
2025-02-05	2.11	2.17	2.11	2.17	+4.831%	2,024	5,207	+8.295%
2025-02-04	2.11	2.11	2.07	2.07	-4.167%	237	5,252	+13.527%
2025-01-31	2.15	2.16	2.15	2.16	+4.854%	4	5,252	+8.796%
2025-01-30	2.06	2.06	2.06	2.06	+0.488%	5	5,245	+14.078%
2025-01-28	2.05	2.05	2.05	2.05	+2.500%	2	5,245	+14.634%
2025-01-24	1.97	2.00	1.97	2.00	+1.010%	70	5,243	+17.500%
2025-01-21	1.98	1.98	1.98	1.98	-2.463%	14	5,256	+18.687%
2025-01-17	1.91	2.04	1.91	2.03	+1.500%	8	5,256	+15.764%
2025-01-16	2.03	2.03	2.00	2.00	-2.913%	11	5,256	+17.500%
2025-01-15	2.16	2.18	2.05	2.06	-4.186%	2,005	5,266	+14.078%
2025-01-14	1.98	2.18	1.98	2.15	+13.158%	72	3,266	+9.302%
2025-01-13	1.89	1.90	1.87	1.90	+9.195%	88	3,210	+23.684%
2024-12-31	1.76	1.76	1.74	1.74	+1.754%	13	3,118	+35.057%
2024-12-27	1.71	1.71	1.71	1.71	+3.636%	2	3,118	+37.427%
2024-12-26	1.66	1.66	1.65	1.65	+0.610%	21	3,118	+42.424%
2024-12-23	1.64	1.64	1.64	1.64	-1.205%	100	3,098	+43.293%
2024-12-20	1.66	1.66	1.66	1.66	-2.353%	10	2,998	+41.566%
2024-12-18	1.55	1.70	1.55	1.70	+2.410%	11	2,988	+38.235%
2024-12-17	1.61	1.66	1.61	1.66	-4.598%	24	2,988	+41.566%
2024-12-16	1.63	1.74	1.63	1.74	+10.828%	3	3,000	+35.057%
2024-12-13	1.57	1.57	1.57	1.57	+3.974%	2	2,999	+49.682%
2024-12-12	1.51	1.51	1.51	1.51	+4.138%	5	2,998	+55.629%
2024-12-11	1.45	1.45	1.45	1.45	0.000%	250	2,993	+62.069%
2024-12-10	1.40	1.45	1.40	1.45	+6.618%	23	2,893	+62.069%
2024-12-09	1.27	1.37	1.27	1.36	+4.615%	26	2,871	+72.794%
2024-12-06	1.30	1.30	1.30	1.30	+17.117%	60	2,871	+80.769%
2024-12-05	1.22	1.23	1.07	1.11	-13.953%	289	2,871	+111.712%
2024-12-03	1.29	1.29	1.27	1.29	+7.500%	54	2,606	+82.171%
2024-12-02	1.22	1.22	1.20	1.20	-3.226%	33	2,559	+95.833%
2024-11-29	1.25	1.33	1.21	1.24	-7.463%	1,642	2,526	+89.516%
2024-11-27	1.25	1.34	1.25	1.34	+3.876%	6	1,737	+75.373%
2024-11-26	1.29	1.29	1.29	1.29	-1.527%	1	1,737	+82.171%
2024-11-25	1.35	1.35	1.30	1.31	-8.392%	6	1,736	+79.389%
2024-11-22	1.43	1.43	1.43	1.43	-4.667%	2	1,732	+64.336%
2024-11-21	1.49	1.50	1.49	1.50	-3.846%	23	1,708	+56.667%
2024-11-20	1.56	1.56	1.56	1.56	-1.266%	10	1,708	+50.641%
2024-11-18	1.58	1.58	1.58	1.58	-3.659%	100	1,698	+48.734%
2024-11-15	1.51	1.64	1.51	1.64	+9.333%	136	1,602	+43.293%
2024-11-14	1.48	1.54	1.48	1.50	+1.351%	19	1,572	+56.667%
2024-11-13	1.48	1.48	1.48	1.48	-5.128%	4	1,559	+58.784%
2024-11-08	1.56	1.56	1.56	1.56	+0.645%	10	1,559	+50.641%
2024-11-07	1.55	1.58	1.55	1.55	+2.649%	3	1,556	+51.613%
2024-11-06	1.51	1.51	1.51	1.51	+1.342%	1	1,555	+55.629%
2024-11-04	1.49	1.49	1.49	1.49	-1.974%	1	1,554	+57.718%
2024-10-31	1.52	1.52	1.52	1.52	+4.110%	10	1,553	+54.605%
2024-10-30	1.50	1.50	1.46	1.46	-5.195%	4	1,543	+60.959%
2024-10-29	1.54	1.54	1.54	1.54	-1.282%	21	1,543	+52.597%
2024-10-25	1.56	1.56	1.56	1.56	-8.772%	4	1,558	+50.641%
2024-10-15	1.68	1.71	1.68	1.71	+3.012%	19	1,557	+37.427%
2024-10-14	1.63	1.66	1.63	1.66	-1.775%	3	1,542	+41.566%
2024-10-09	1.69	1.69	1.69	1.69	-1.744%	20	1,539	+39.053%
2024-10-08	1.72	1.72	1.72	1.72	+5.521%	2	1,559	+36.628%
2024-10-07	1.63	1.63	1.63	1.63	+3.165%	5	1,558	+44.172%
2024-10-04	1.63	1.63	1.58	1.58	+2.597%	42	1,553	+48.734%
2024-09-30	1.65	1.65	1.54	1.54	+6.207%	16	1,533	+52.597%
2024-09-23	1.50	1.52	1.44	1.45	-2.027%	16	1,538	+62.069%
2024-09-20	1.48	1.48	1.48	1.48	-1.987%	6	1,522	+58.784%
2024-09-19	1.51	1.51	1.51	1.51	+2.027%	5	1,519	+55.629%
2024-09-18	1.48	1.48	1.48	1.48	+4.225%	1	1,519	+58.784%
2024-09-12	1.42	1.42	1.42	1.42	-7.792%	10	1,520	+65.493%
2024-09-06	1.54	1.54	1.54	1.54	-3.145%	30	1,510	+52.597%
2024-09-05	1.59	1.59	1.59	1.59	+3.247%	3	1,510	+47.799%
2024-09-03	1.54	1.54	1.54	1.54	+1.987%	1	1,510	+52.597%
2024-08-29	1.49	1.52	1.49	1.51	+4.861%	10	1,509	+55.629%
2024-08-28	1.44	1.44	1.44	1.44	-0.690%	1	1,517	+63.194%
2024-08-23	1.45	1.45	1.43	1.45	-0.685%	24	1,517	+62.069%
2024-08-22	1.49	1.49	1.46	1.46	-5.195%	192	1,517	+60.959%
2024-08-21	1.45	1.54	1.43	1.54	+2.667%	17	1,517	+52.597%
2024-08-20	1.50	1.50	1.50	1.50	0.000%	1	1,515	+56.667%
2024-08-13	1.51	1.51	1.50	1.50	-9.091%	14	1,515	+56.667%
2024-08-06	1.65	1.65	1.65	1.65	0.000%	1	1,518	+42.424%
2024-08-05	1.69	1.69	1.61	1.65	-6.250%	9	1,519	+42.424%
2024-08-02	1.65	1.76	1.65	1.76	+13.548%	8	1,516	+33.523%
2024-08-01	1.50	1.55	1.50	1.55	-4.908%	2	1,511	+51.613%
2024-07-29	1.62	1.63	1.62	1.63	-5.780%	8	1,512	+44.172%
2024-07-24	1.73	1.73	1.73	1.73	-3.889%	1	1,507	+35.838%
2024-07-22	1.80	1.80	1.80	1.80	+2.273%	1	1,507	+30.556%
2024-07-15	1.76	1.76	1.76	1.76	-4.865%	4	1,506	+33.523%
2024-07-12	1.85	1.85	1.85	1.85	+2.210%	4	1,502	+27.027%
2024-07-11	1.80	1.81	1.80	1.81	-0.549%	3	1,500	+29.834%
2024-07-10	1.78	1.82	1.78	1.82	+1.111%	14	1,497	+29.121%
2024-07-08	1.80	1.80	1.80	1.80	-7.216%	5	1,485	+30.556%
2024-07-05	1.94	1.94	1.94	1.94	-1.020%	2	1,485	+21.134%
2024-07-03	1.96	1.96	1.96	1.96	+5.376%	2	1,484	+19.898%
2024-07-02	1.89	1.89	1.86	1.86	-5.102%	21	1,484	+26.344%
2024-07-01	1.94	1.96	1.90	1.96	-3.448%	313	1,463	+19.898%
2024-06-28	2.04	2.07	2.03	2.03	-6.019%	299	1,462	+15.764%
2024-06-25	2.16	2.16	2.16	2.16	+1.408%	2	1,325	+8.796%
2024-06-21	2.15	2.15	2.13	2.13	+1.429%	22	1,323	+10.329%
2024-06-20	2.15	2.15	2.10	2.10	-4.110%	53	1,312	+11.905%
2024-06-17	2.09	2.19	2.09	2.19	+1.389%	113	1,312	+7.306%
2024-06-14	2.20	2.21	2.15	2.16	+1.887%	752	1,212	+8.796%
2024-06-13	2.11	2.13	2.11	2.12	-3.636%	10	1,212	+10.849%
2024-06-12	2.20	2.20	2.20	2.20	+6.796%	1	1,208	+6.818%
2024-06-11	2.15	2.26	2.06	2.06	-8.850%	5	1,208	+14.078%
2024-06-10	2.34	2.34	2.26	2.26	-3.830%	109	1,206	+3.982%
2024-06-07	2.35	2.35	2.35	2.35	+10.849%	2	1,097	0.000%
2024-06-06	2.16	2.16	2.00	2.12	-2.304%	12	1,097	+10.849%
2024-06-05	2.17	2.17	2.17	2.17	+0.930%	2	1,087	+8.295%
2024-06-04	2.35	2.38	2.15	2.15	-4.444%	52	1,085	+9.302%
2024-06-03	2.15	2.26	2.15	2.25	-0.442%	13	1,034	+4.444%
2024-05-31	2.38	2.38	2.26	2.26	-0.441%	14	1,032	+3.982%
2024-05-29	2.27	2.27	2.27	2.27	+5.581%	1	1,032	+3.524%
2024-05-28	2.37	2.37	2.11	2.15	-5.702%	7	1,032	+9.302%
2024-05-24	2.28	2.28	2.28	2.28	+5.069%	50	1,012	+3.070%
2024-05-22	2.17	2.17	2.17	2.17	-3.556%	1	1,012	+8.295%
2024-05-20	2.31	2.31	2.25	2.25	-6.250%	54	1,013	+4.444%
2024-05-17	2.40	2.40	2.40	2.40	+3.448%	2	963	-2.083%
2024-05-16	2.40	2.48	2.27	2.32	-3.333%	26	963	+1.293%
2024-05-15	2.49	2.49	2.14	2.40	-9.434%	34	960	-2.083%
2024-05-14	2.15	3.50	1.95	2.65	+15.217%	209	947	-11.321%
2024-05-13	2.58	2.58	2.11	2.30	-16.364%	24	868	+2.174%
2024-05-10	2.75	2.75	2.75	2.75	+1.852%	20	863	-14.545%
2024-05-06	2.70	2.70	2.70	2.70	+1.887%	30	853	-12.963%
2024-05-01	2.65	2.65	2.65	2.65	+0.379%	20	825	-11.321%
2024-04-30	2.58	2.64	2.58	2.64	+0.763%	32	805	-10.985%
2024-04-29	2.57	2.62	2.57	2.62	+8.264%	50	773	-10.305%
2024-04-26	2.42	2.42	2.42	2.42	-3.200%	20	733	-2.893%
2024-04-23	2.50	2.50	2.50	2.50	-3.101%	10	733	-6.000%
2024-04-19	2.61	2.61	2.58	2.58	-4.444%	20	743	-8.915%
2024-04-17	2.70	2.70	2.70	2.70	-1.099%	1	743	-12.963%
2024-04-16	2.73	2.73	2.72	2.73	+5.814%	12	742	-13.919%
2024-04-11	2.70	2.70	2.58	2.58	0.000%	18	733	-8.915%
2024-04-08	2.58	2.58	2.58	2.58	+0.389%	1	733	-8.915%
2024-04-03	2.55	2.57	2.55	2.57	+4.898%	15	733	-8.560%
2024-04-02	2.51	2.51	2.45	2.45	+8.889%	22	733	-4.082%
2024-03-28	2.19	2.25	2.18	2.25	+4.167%	70	686	+4.444%
2024-03-21	2.16	2.16	2.16	2.16	+5.366%	1	686	+8.796%
2024-03-15	2.05	2.05	2.05	2.05	0.000%	4	688	+14.634%
2024-03-11	2.05	2.05	2.05	2.05	+0.490%	25	688	+14.634%
2024-03-08	2.04	2.04	2.04	2.04	0.000%	180	688	+15.196%
2024-03-06	2.04	2.04	2.04	2.04	-5.116%	13	688	+15.196%
2024-03-04	2.15	2.15	2.15	2.15	+4.878%	50	688	+9.302%
2024-02-28	2.10	2.10	2.05	2.05	-2.844%	6	724	+14.634%
2024-02-27	2.12	2.13	2.10	2.11	-6.222%	20	719	+11.374%
2024-02-21	2.25	2.25	2.25	2.25	+6.132%	5	719	+4.444%
2024-02-20	2.12	2.12	2.12	2.12	-2.752%	1	714	+10.849%
2024-02-16	2.18	2.18	2.18	2.18	+5.314%	30	714	+7.798%
2024-02-15	2.10	2.10	2.07	2.07	-3.721%	23	714	+13.527%
2024-02-14	2.20	2.20	2.15	2.15	-2.715%	78	691	+9.302%
2024-02-13	2.25	2.25	2.20	2.21	+2.791%	31	622	+6.335%
2024-02-12	2.15	2.15	2.15	2.15	-2.273%	5	621	+9.302%
2024-02-09	2.39	2.39	2.20	2.20	-4.762%	14	626	+6.818%
2024-02-08	2.31	2.31	2.31	2.31	+0.435%	1	630	+1.732%
2024-02-06	2.40	2.40	2.30	2.30	+2.679%	46	630	+2.174%
2024-01-31	2.28	2.28	2.24	2.24	-3.448%	21	629	+4.911%
2024-01-30	2.31	2.32	2.31	2.32	+0.870%	15	629	+1.293%
2024-01-29	2.30	2.30	2.30	2.30	-0.433%	30	629	+2.174%
2024-01-26	2.35	2.35	2.30	2.31	+2.667%	190	599	+1.732%
2024-01-24	2.23	2.27	2.23	2.25	+0.897%	36	541	+4.444%
2024-01-23	2.26	2.26	2.23	2.23	+4.695%	6	525	+5.381%
2024-01-22	2.10	2.13	2.10	2.13	-2.294%	20	531	+10.329%
2024-01-19	2.20	2.24	2.18	2.18	-3.540%	33	516	+7.798%
2024-01-18	2.26	2.26	2.26	2.26	-4.641%	1	505	+3.982%
2024-01-17	2.38	2.38	2.37	2.37	+9.217%	7	505	-0.844%
2024-01-16	2.17	2.17	2.17	2.17	+0.463%	2	505	+8.295%
2024-01-12	2.08	2.16	2.08	2.16	+3.846%	11	495	+8.796%
2024-01-11	2.20	2.20	2.08	2.08	-0.952%	29	495	+12.981%
2024-01-10	2.10	2.10	2.10	2.10	+5.528%	2	474	+11.905%
2024-01-09	1.97	1.99	1.97	1.99	-2.927%	33	472	+18.090%
2024-01-05	2.01	2.06	2.00	2.05	0.000%	36	439	+14.634%
2024-01-04	2.02	2.05	2.00	2.05	+19.186%	10	417	+14.634%
2024-01-02	1.75	1.75	1.72	1.72	-5.495%	14	424	+36.628%
2023-12-29	1.70	1.82	1.70	1.82	+7.059%	12	405	+29.121%
2023-12-28	1.68	1.70	1.68	1.70	-4.494%	9	405	+38.235%
2023-12-26	1.75	1.78	1.75	1.78	+1.714%	36	401	+32.022%
2023-12-22	1.80	1.80	1.73	1.75	+2.941%	22	347	+34.286%
2023-12-21	1.70	1.70	1.70	1.70	+3.030%	1	347	+38.235%
2023-12-18	1.75	1.75	1.65	1.65	-1.786%	6	346	+42.424%
2023-12-15	1.68	1.68	1.68	1.68	0.000%	5	346	+39.881%
2023-12-13	1.68	1.68	1.68	1.68	-2.326%	4	346	+39.881%
2023-12-07	1.75	1.75	1.72	1.72	+3.614%	6	346	+36.628%
2023-12-04	1.66	1.66	1.66	1.66	-2.353%	1	346	+41.566%
2023-12-01	1.70	1.70	1.70	1.70	-4.494%	8	346	+38.235%
2023-11-28	1.78	1.78	1.78	1.78	+7.229%	5	341	+32.022%
2023-11-24	1.66	1.66	1.66	1.66	+7.097%	1	336	+41.566%
2023-11-15	1.55	1.55	1.55	1.55	-3.125%	1	335	+51.613%
2023-11-14	1.51	1.60	1.51	1.60	+15.942%	6	334	+46.875%
2023-11-07	1.38	1.38	1.38	1.38	+6.154%	2	334	+70.290%
2023-11-03	1.30	1.30	1.30	1.30	-11.565%	2	336	+80.769%
2023-11-01	1.36	1.47	1.36	1.47	+8.088%	6	338	+59.864%
2023-10-31	1.35	1.36	1.35	1.36	-3.546%	13	334	+72.794%
2023-10-30	1.41	1.41	1.41	1.41	-6.623%	1	346	+66.667%
2023-10-27	1.51	1.51	1.51	1.51	+2.027%	3	347	+55.629%
2023-10-26	1.48	1.48	1.48	1.48	+1.370%	5	347	+58.784%
2023-10-18	1.46	1.46	1.46	1.46	+5.797%	5	347	+60.959%
2023-10-17	1.38	1.38	1.38	1.38	-8.609%	1	347	+70.290%
2023-10-11	1.55	1.55	1.49	1.51	-8.485%	30	347	+55.629%
2023-10-10	1.65	1.65	1.65	1.65	+10.000%	1	362	+42.424%
2023-10-09	1.55	1.55	1.50	1.50	-10.714%	4	363	+56.667%
2023-10-06	1.68	1.68	1.68	1.68	-1.176%	5	362	+39.881%
2023-10-05	1.70	1.70	1.70	1.70	-5.556%	5	362	+38.235%
2023-10-02	1.80	1.80	1.80	1.80	-0.552%	2	362	+30.556%
2023-09-26	1.81	1.81	1.81	1.81	-5.729%	1	364	+29.834%
2023-09-22	1.92	1.92	1.92	1.92	0.000%	1	364	+22.396%
2023-09-19	1.92	1.92	1.92	1.92	-5.882%	5	364	+22.396%
2023-09-18	2.04	2.04	2.04	2.04	+4.082%	1	364	+15.196%
2023-09-14	1.96	1.96	1.96	1.96	-6.667%	1	364	+19.898%
2023-09-13	2.10	2.10	2.10	2.10	-0.474%	2	365	+11.905%
2023-09-12	2.00	2.11	2.00	2.11	0.000%	2	367	+11.374%
2023-09-11	2.11	2.20	2.11	2.11	-1.860%	50	366	+11.374%
2023-09-08	2.13	2.20	2.13	2.15	+6.436%	112	355	+9.302%
2023-09-07	2.29	2.29	2.02	2.02	+1.000%	217	244	+16.337%
2023-09-06	1.75	2.00	1.75	2.00	+18.343%	4	43	+17.500%
2023-09-01	1.67	1.69	1.67	1.69	0.000%	3	41	+39.053%
2023-08-31	1.69	1.69	1.69	1.69	-1.744%	2	41	+39.053%
2023-08-30	1.82	1.82	1.72	1.72	-7.527%	5	39	+36.628%
2023-08-29	1.85	2.00	1.78	1.86	0.000%	28	39	+26.344%
2023-08-28	1.85	1.88	1.85	1.86	+12.048%	18	26	+26.344%
2023-08-25	1.77	1.80	1.50	1.66	-44.108%	16	13	+41.566%
2023-08-22	2.97	2.97	2.97	2.97	-11.078%	4	6,449	-20.875%
2023-08-21	3.34	3.34	3.34	3.34	+6.032%	3	6,453	-29.641%
2023-08-18	3.15	3.15	3.15	3.15	-10.000%	2	6,453	-25.397%
2023-08-17	3.50	3.50	3.50	3.50	+1.156%	1	6,456	-32.857%
2023-08-16	3.25	3.46	3.25	3.46	+4.848%	32	6,456	-32.081%
2023-08-15	3.30	3.30	3.30	3.30	-4.348%	355	6,456	-28.788%
2023-08-14	3.53	3.53	3.36	3.45	+6.154%	14	6,811	-31.884%
2023-08-11	3.06	3.25	3.06	3.25	0.000%	115	6,802	-27.692%
2023-08-10	3.25	3.25	3.25	3.25	+1.562%	1	6,695	-27.692%
2023-08-08	3.16	3.25	3.12	3.20	+1.587%	49	6,695	-26.563%
2023-08-07	3.10	3.29	3.10	3.15	-3.077%	12	6,675	-25.397%
2023-08-04	3.25	3.25	3.25	3.25	+3.834%	2	6,665	-27.692%
2023-08-02	3.16	3.18	3.13	3.13	-9.275%	70	6,665	-24.920%
2023-08-01	3.10	3.45	3.10	3.45	+9.524%	5	6,735	-31.884%
2023-07-31	3.30	3.30	3.15	3.15	-3.077%	22	6,735	-25.397%
2023-07-28	3.35	3.35	3.20	3.25	+1.562%	12	6,731	-27.692%
2023-07-27	3.32	3.37	3.20	3.20	-0.312%	11	6,729	-26.563%
2023-07-26	3.21	3.21	3.21	3.21	-1.835%	1	6,726	-26.791%
2023-07-25	3.15	3.27	3.15	3.27	+5.484%	25	6,726	-28.135%
2023-07-24	3.34	3.34	2.97	3.10	-6.907%	23	6,715	-24.194%
2023-07-21	3.40	3.40	3.30	3.33	-2.059%	28	6,708	-29.429%
2023-07-20	3.40	3.40	3.40	3.40	0.000%	1	6,708	-30.882%
2023-07-18	3.45	3.45	3.35	3.40	0.000%	41	6,708	-30.882%
2023-07-17	3.50	3.50	3.40	3.40	+1.493%	92	6,704	-30.882%
2023-07-12	3.45	3.45	3.35	3.35	-2.332%	31	6,629	-29.851%
2023-07-11	3.36	3.43	3.36	3.43	-3.380%	4	6,599	-31.487%
2023-07-07	3.55	3.55	3.55	3.55	+1.429%	5	6,600	-33.803%
2023-07-03	3.50	3.50	3.50	3.50	0.000%	3	6,600	-32.857%
2023-06-30	3.36	3.50	3.29	3.50	0.000%	24	6,600	-32.857%
2023-06-29	3.46	3.50	3.46	3.50	+6.061%	47	6,603	-32.857%
2023-06-28	3.45	3.45	3.30	3.30	-4.348%	8	6,618	-28.788%
2023-06-27	3.40	3.50	3.35	3.45	+1.471%	145	6,611	-31.884%
2023-06-26	3.50	3.50	3.40	3.40	0.000%	39	6,617	-30.882%
2023-06-22	3.45	3.45	3.36	3.40	+6.250%	58	6,615	-30.882%
2023-06-21	3.20	3.20	3.20	3.20	-1.538%	1	6,606	-26.563%
2023-06-20	3.25	3.30	3.25	3.25	-1.813%	23	6,605	-27.692%
2023-06-16	3.25	3.32	3.25	3.31	+3.438%	29	6,557	-29.003%
2023-06-15	3.25	3.25	3.20	3.20	-1.538%	22	6,557	-26.563%
2023-06-14	3.25	3.30	3.25	3.25	0.000%	72	6,536	-27.692%
2023-06-13	3.21	3.30	3.10	3.25	+1.562%	170	6,466	-27.692%
2023-06-12	3.20	3.20	3.20	3.20	-1.538%	1	6,383	-26.563%
2023-06-09	3.20	3.25	3.20	3.25	+4.839%	6	6,382	-27.692%
2023-06-08	3.22	3.25	3.10	3.10	-1.587%	40	6,382	-24.194%
2023-06-07	3.15	3.15	3.15	3.15	+1.286%	2	6,351	-25.397%
2023-06-05	3.30	3.30	3.11	3.11	-2.813%	28	6,351	-24.437%
2023-06-02	3.15	3.35	3.15	3.20	+3.226%	8	6,347	-26.563%
2023-06-01	3.10	3.10	3.10	3.10	-3.125%	1	6,346	-24.194%
2023-05-31	3.20	3.20	3.20	3.20	-2.736%	300	6,346	-26.563%
2023-05-30	3.05	3.29	3.05	3.29	-2.950%	4	6,562	-28.571%
2023-05-25	3.30	3.39	3.25	3.39	0.000%	83	6,562	-30.678%
2023-05-24	3.39	3.39	3.39	3.39	+5.938%	1	6,532	-30.678%
2023-05-23	3.20	3.20	3.20	3.20	-3.904%	10	6,532	-26.563%
2023-05-22	3.20	3.33	3.20	3.33	+4.063%	11	6,532	-29.429%
2023-05-19	3.15	3.35	3.15	3.20	0.000%	12	6,532	-26.563%
2023-05-18	3.20	3.20	3.20	3.20	-4.762%	1	6,530	-26.563%
2023-05-17	3.25	3.36	3.25	3.36	+3.385%	2	6,530	-30.060%
2023-05-16	3.25	3.25	3.25	3.25	-5.248%	1	6,529	-27.692%
2023-05-15	3.30	3.45	3.30	3.43	-1.153%	12	6,529	-31.487%
2023-05-12	3.30	3.47	3.30	3.47	-2.254%	29	6,524	-32.277%
2023-05-11	3.30	3.60	3.30	3.55	+4.412%	55	6,524	-33.803%
2023-05-10	3.45	3.45	3.25	3.40	+1.493%	24	6,497	-30.882%
2023-05-09	3.35	3.35	3.35	3.35	-0.888%	1	6,492	-29.851%
2023-05-08	3.38	3.38	3.38	3.38	-2.874%	1	6,491	-30.473%
2023-05-05	3.50	3.50	3.48	3.48	-3.333%	3	6,490	-32.471%
2023-05-03	3.55	3.60	3.50	3.60	+2.857%	11	6,490	-34.722%
2023-05-01	3.50	3.50	3.50	3.50	+2.941%	1	6,481	-32.857%
2023-04-28	3.40	3.65	3.40	3.40	-5.292%	40	6,480	-30.882%
2023-04-27	3.45	3.59	3.45	3.59	+7.164%	2	6,499	-34.540%
2023-04-26	3.35	3.35	3.35	3.35	-3.458%	4	6,498	-29.851%
2023-04-25	3.60	3.60	3.47	3.47	-3.611%	15	6,495	-32.277%
2023-04-24	3.40	3.60	3.40	3.60	+4.046%	2	6,491	-34.722%
2023-04-21	3.46	3.46	3.46	3.46	-3.621%	1	6,490	-32.081%
2023-04-20	3.67	3.67	3.45	3.59	-2.973%	7	6,489	-34.540%
2023-04-19	3.55	3.70	3.55	3.70	+10.448%	3	6,488	-36.486%
2023-04-18	3.41	3.50	3.35	3.35	-9.459%	11	6,487	-29.851%
2023-04-17	3.50	3.70	3.15	3.70	-1.333%	6	6,489	-36.486%
2023-04-14	3.75	3.75	3.75	3.75	+10.294%	1	6,485	-37.333%
2023-04-13	3.55	3.55	3.40	3.40	-5.556%	14	6,484	-30.882%
2023-04-12	3.70	3.70	3.50	3.60	-2.703%	29	6,494	-34.722%
2023-04-11	3.75	3.75	3.53	3.70	+1.370%	58	6,483	-36.486%
2023-04-10	3.65	3.70	3.65	3.65	-1.351%	12	6,474	-35.616%
2023-04-06	3.60	3.75	3.60	3.70	0.000%	1,946	6,609	-36.486%
2023-04-05	3.85	3.85	3.70	3.70	-3.896%	3	6,609	-36.486%
2023-04-04	3.80	3.85	3.70	3.85	+6.944%	68	6,609	-38.961%
2023-04-03	3.80	3.80	3.60	3.60	+2.857%	11	6,625	-34.722%
2023-03-31	3.43	3.50	3.43	3.50	+4.478%	3	6,629	-32.857%
2023-03-30	3.60	3.65	3.35	3.35	-2.899%	13	6,628	-29.851%
2023-03-29	3.45	3.45	3.45	3.45	-5.479%	10	6,627	-31.884%
2023-03-28	3.40	3.65	3.40	3.65	0.000%	7	6,627	-35.616%
2023-03-27	3.51	3.65	3.45	3.65	+2.241%	17	6,629	-35.616%
2023-03-24	3.57	3.57	3.57	3.57	+0.281%	16	6,630	-34.174%
2023-03-20	3.50	3.62	3.50	3.56	-2.732%	314	6,630	-33.989%
2023-03-16	3.64	3.66	3.64	3.66	+4.571%	4	6,317	-35.792%
2023-03-14	3.33	3.55	3.33	3.50	+7.692%	53	6,313	-32.857%
2023-03-13	3.15	3.40	3.00	3.25	+8.333%	31	6,313	-27.692%
2023-03-10	3.01	3.09	2.90	3.00	-5.956%	15	6,298	-21.667%
2023-03-09	2.93	3.20	2.92	3.19	-3.333%	154	6,295	-26.332%
2023-03-08	3.79	3.79	3.00	3.30	-1.198%	773	6,295	-28.788%
2023-03-07	3.31	3.34	3.27	3.34	-1.765%	60	6,215	-29.641%
2023-03-06	3.40	3.40	3.40	3.40	-2.857%	1	6,215	-30.882%
2023-03-03	3.25	3.50	3.25	3.50	0.000%	2	6,215	-32.857%
2023-03-02	3.50	3.60	3.20	3.50	-0.850%	27	6,215	-32.857%
2023-03-01	3.53	3.53	3.53	3.53	+5.373%	1	6,213	-33.428%
2023-02-28	3.45	3.50	3.20	3.35	-2.899%	805	6,213	-29.851%
2023-02-27	3.70	3.70	3.45	3.45	-10.390%	5	5,653	-31.884%
2023-02-23	3.85	3.85	3.85	3.85	+3.495%	1	5,652	-38.961%
2023-02-22	3.72	3.72	3.72	3.72	+3.333%	1	5,651	-36.828%
2023-02-21	3.81	3.96	3.60	3.60	-6.736%	52	5,652	-34.722%