Dark

GOOGL20250620C120
GOOGL Jun 20 2025 120.00 Call (GOOGL250620C00120000)
option OPRA

EOD

May 15, 2025

44.35-1.772%(-0.80)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	45.45	45.45	44.35	44.35	-1.772%	19	834	0.000%
2025-05-14	41.97	46.90	41.97	45.15	+10.662%	17	836	-1.772%
2025-05-13	40.80	40.80	40.80	40.80	+4.348%	1	835	+8.701%
2025-05-12	39.10	39.10	39.10	39.10	+17.453%	3	835	+13.427%
2025-05-09	34.50	34.50	33.29	33.29	-6.881%	86	835	+33.223%
2025-05-08	34.90	35.78	34.90	35.75	+9.562%	5	875	+24.056%
2025-05-07	30.72	32.63	30.72	32.63	-27.634%	16	876	+35.918%
2025-05-05	45.09	45.09	45.09	45.09	-0.683%	8	875	-1.641%
2025-05-02	45.10	45.40	45.10	45.40	+7.202%	6	875	-2.313%
2025-05-01	42.00	42.75	42.00	42.35	+2.048%	9	874	+4.723%
2025-04-28	41.50	41.50	41.46	41.50	-3.151%	3	874	+6.867%
2025-04-25	45.00	45.00	42.85	42.85	+5.153%	32	872	+3.501%
2025-04-24	38.00	40.75	38.00	40.75	+13.352%	46	878	+8.834%
2025-04-23	38.90	38.90	35.95	35.95	+22.990%	41	921	+23.366%
2025-04-21	29.23	29.23	29.23	29.23	-14.029%	4	881	+51.728%
2025-04-17	36.05	36.05	34.00	34.00	-1.306%	12	888	+30.441%
2025-04-16	37.02	37.02	34.45	34.45	-9.151%	8	888	+28.737%
2025-04-15	40.75	40.75	37.92	37.92	-10.460%	20	882	+16.957%
2025-04-14	41.95	42.35	41.95	42.35	+7.107%	3	886	+4.723%
2025-04-11	38.17	39.54	38.17	39.54	+3.103%	8	888	+12.165%
2025-04-09	30.25	38.35	30.25	38.35	+35.993%	22	887	+15.645%
2025-04-08	33.75	34.85	28.20	28.20	-7.541%	8	888	+57.270%
2025-04-07	27.40	32.00	27.07	30.50	-3.328%	172	882	+45.410%
2025-04-04	32.21	32.60	31.55	31.55	-7.206%	128	913	+40.571%
2025-04-03	34.70	34.70	34.00	34.00	-6.077%	112	923	+30.441%
2025-03-31	35.00	36.20	34.30	36.20	-3.467%	119	922	+22.514%
2025-03-28	37.75	37.75	37.21	37.50	-20.128%	40	825	+18.267%
2025-03-26	46.95	46.95	46.95	46.95	-4.379%	1	827	-5.538%
2025-03-24	47.85	49.60	47.85	49.10	+9.111%	79	828	-9.674%
2025-03-21	43.90	45.00	43.90	45.00	+0.897%	54	843	-1.444%
2025-03-20	44.60	44.60	44.60	44.60	-5.308%	20	843	-0.561%
2025-03-19	44.45	47.40	44.45	47.10	+12.010%	25	823	-5.839%
2025-03-18	45.64	45.64	41.20	42.05	-8.587%	72	823	+5.470%
2025-03-13	45.86	46.00	45.70	46.00	-5.641%	5	797	-3.587%
2025-03-12	48.00	48.75	48.00	48.75	+0.723%	49	797	-9.026%
2025-03-11	47.00	48.55	44.40	48.40	+1.255%	19	806	-8.368%
2025-03-10	50.00	50.00	47.00	47.80	-14.643%	37	810	-7.218%
2025-03-07	55.90	56.70	55.90	56.00	+3.131%	6	836	-20.804%
2025-03-06	56.08	56.08	54.30	54.30	+3.232%	5	835	-18.324%
2025-03-05	52.55	52.60	52.30	52.60	+6.694%	20	835	-15.684%
2025-03-04	49.30	49.30	49.30	49.30	-10.020%	3	843	-10.041%
2025-02-26	57.50	57.84	54.79	54.79	-4.961%	12	846	-19.055%
2025-02-25	59.42	59.42	57.10	57.65	-8.637%	69	773	-23.070%
2025-02-24	63.25	63.25	61.95	63.10	-4.030%	74	773	-29.715%
2025-02-18	67.90	67.90	65.75	65.75	-25.369%	4	715	-32.548%
2025-02-04	88.10	88.10	88.10	88.10	+3.525%	1	715	-49.659%
2025-02-03	84.45	85.10	84.45	85.10	+1.916%	3	715	-47.885%
2025-01-30	82.50	83.50	82.50	83.50	+10.464%	4	716	-46.886%
2025-01-28	75.59	75.59	75.59	75.59	-1.511%	1	716	-41.328%
2025-01-27	77.11	77.26	76.75	76.75	-5.851%	15	716	-42.215%
2025-01-21	83.50	83.50	81.52	81.52	+6.492%	5	724	-45.596%
2025-01-16	77.75	77.75	76.35	76.55	+5.194%	32	724	-42.064%
2025-01-14	72.77	72.77	72.77	72.77	-3.360%	2	696	-39.055%
2025-01-10	75.30	75.30	75.30	75.30	-2.587%	20	694	-41.102%
2025-01-08	77.30	77.30	77.30	77.30	+3.481%	2	686	-42.626%
2025-01-03	74.70	74.70	74.70	74.70	+1.564%	2	686	-40.629%
2025-01-02	73.55	73.55	73.55	73.55	+0.547%	1	686	-39.701%
2024-12-31	73.15	73.15	73.15	73.15	+0.577%	2	685	-39.371%
2024-12-30	72.73	72.73	72.73	72.73	-3.349%	2	685	-39.021%
2024-12-27	78.00	78.00	74.15	75.25	-0.660%	24	687	-41.063%
2024-12-23	75.75	75.75	75.75	75.75	+0.331%	20	697	-41.452%
2024-12-20	72.90	75.50	72.90	75.50	-6.490%	12	707	-41.258%
2024-12-16	80.74	80.74	80.74	80.74	+4.315%	7	700	-45.071%
2024-12-11	73.30	77.40	73.30	77.40	+14.210%	7	700	-42.700%
2024-12-10	67.50	68.24	67.50	67.77	+14.670%	7	695	-34.558%
2024-12-09	58.95	60.10	58.95	59.10	+1.861%	3	695	-24.958%
2024-12-06	58.02	58.02	58.02	58.02	-0.617%	6	695	-23.561%
2024-12-04	58.47	58.49	58.36	58.38	+7.712%	6	692	-24.032%
2024-12-02	54.20	54.20	54.20	54.20	+1.214%	4	692	-18.173%
2024-11-27	53.62	53.62	53.33	53.55	+0.093%	6	690	-17.180%
2024-11-26	53.20	53.50	53.20	53.50	+7.000%	21	690	-17.103%
2024-11-22	50.00	50.00	50.00	50.00	+0.949%	2	690	-11.300%
2024-11-21	53.77	53.77	49.10	49.53	-16.193%	9	687	-10.458%
2024-11-20	59.14	59.14	59.10	59.10	+1.026%	2	687	-24.958%
2024-11-14	59.90	59.90	58.50	58.50	-2.743%	3	689	-24.188%
2024-11-06	59.60	60.15	59.35	60.15	+11.596%	7	689	-26.268%
2024-11-04	53.75	54.30	52.95	53.90	-2.355%	47	689	-17.718%
2024-11-01	55.20	55.20	55.20	55.20	-6.757%	2	682	-19.656%
2024-10-31	58.70	59.20	58.70	59.20	-9.244%	2	683	-25.084%
2024-10-30	65.04	65.23	63.40	65.23	+18.924%	3	684	-32.010%
2024-10-29	54.30	54.85	54.30	54.85	+5.542%	9	683	-19.143%
2024-10-28	51.85	51.97	51.85	51.97	+5.096%	33	684	-14.662%
2024-10-23	49.45	49.45	49.45	49.45	-1.396%	3	706	-10.313%
2024-10-22	50.65	50.65	50.15	50.15	-0.199%	2	706	-11.565%
2024-10-15	50.25	50.25	50.25	50.25	+2.614%	2	705	-11.741%
2024-10-11	48.97	48.97	48.97	48.97	+0.554%	2	703	-9.434%
2024-10-10	48.70	48.70	48.70	48.70	+4.171%	1	703	-8.932%
2024-10-09	48.45	48.45	46.75	46.75	-5.841%	36	703	-5.134%
2024-10-08	49.38	49.65	49.38	49.65	-3.122%	2	703	-10.675%
2024-10-07	52.30	52.40	51.25	51.25	-0.870%	8	702	-13.463%
2024-10-04	51.70	51.70	51.70	51.70	+0.682%	2	698	-14.217%
2024-10-02	51.35	51.35	51.35	51.35	+2.906%	3	698	-13.632%
2024-09-30	49.60	49.90	49.60	49.90	+3.420%	2	698	-11.122%
2024-09-26	49.20	49.20	48.25	48.25	+0.626%	18	698	-8.083%
2024-09-24	47.95	47.95	47.95	47.95	-0.063%	1	707	-7.508%
2024-09-23	48.00	48.00	47.98	47.98	-1.276%	10	707	-7.566%
2024-09-20	48.36	48.60	48.36	48.60	-0.978%	12	700	-8.745%
2024-09-19	48.38	49.08	47.25	49.08	+7.773%	8	695	-9.637%
2024-09-18	45.85	45.85	45.54	45.54	+0.864%	2	689	-2.613%
2024-09-17	46.69	46.69	45.15	45.15	+1.370%	2	687	-1.772%
2024-09-16	44.54	44.54	44.54	44.54	+10.166%	1	687	-0.427%
2024-09-12	40.83	40.83	40.43	40.43	+8.246%	9	687	+9.696%
2024-09-11	37.47	37.47	37.35	37.35	+0.701%	2	687	+18.742%
2024-09-10	38.75	38.75	36.85	37.09	+2.459%	8	687	+19.574%
2024-09-09	40.63	40.63	36.20	36.20	-7.298%	14	681	+22.514%
2024-09-06	40.00	40.00	39.05	39.05	-11.451%	14	680	+13.572%
2024-09-05	45.30	45.30	44.10	44.10	-2.541%	11	680	+0.567%
2024-09-04	43.80	45.25	43.80	45.25	+2.584%	4	681	-1.989%
2024-09-03	43.40	44.11	43.40	44.11	-15.997%	7	681	+0.544%
2024-08-27	52.51	52.51	52.51	52.51	+1.273%	2	686	-15.540%
2024-08-23	51.18	52.95	51.18	51.85	-4.389%	12	686	-14.465%
2024-08-20	54.23	54.23	54.23	54.23	+4.469%	4	682	-18.219%
2024-08-19	51.91	51.91	51.91	51.91	+1.784%	1	682	-14.564%
2024-08-16	50.56	51.00	50.56	51.00	+6.250%	6	682	-13.039%
2024-08-14	47.02	48.00	47.02	48.00	-6.469%	101	682	-7.604%
2024-08-13	51.32	51.32	51.32	51.32	+3.719%	4	782	-13.581%
2024-08-12	50.25	50.25	49.48	49.48	-3.359%	7	782	-10.368%
2024-08-08	50.30	51.20	50.30	51.20	+6.778%	20	782	-13.379%
2024-08-06	47.90	47.95	47.85	47.95	-1.134%	4	770	-7.508%
2024-08-05	47.61	50.80	47.61	48.50	-9.006%	22	770	-8.557%
2024-08-02	54.27	54.27	53.22	53.30	-7.690%	8	772	-16.792%
2024-07-31	58.70	58.70	57.74	57.74	+2.195%	4	770	-23.190%
2024-07-29	56.50	56.50	56.50	56.50	+4.630%	1	768	-21.504%
2024-07-26	54.00	54.00	54.00	54.00	-3.226%	10	768	-17.870%
2024-07-25	58.70	58.70	55.80	55.80	-6.061%	2	766	-20.520%
2024-07-24	59.40	59.40	59.40	59.40	-12.647%	10	766	-25.337%
2024-07-22	68.00	68.00	68.00	68.00	+6.433%	1	766	-34.779%
2024-07-18	65.86	65.86	63.89	63.89	-7.620%	6	766	-30.584%
2024-07-16	69.16	69.16	69.16	69.16	-4.804%	2	766	-35.873%
2024-07-15	74.78	74.78	72.65	72.65	-0.479%	5	766	-38.954%
2024-07-11	73.00	73.00	73.00	73.00	-4.923%	1	766	-39.247%
2024-07-10	76.78	76.78	76.78	76.78	+2.950%	22	765	-42.238%
2024-07-05	74.58	74.58	74.58	74.58	+7.541%	122	765	-40.534%
2024-07-02	69.35	69.35	69.35	69.35	-0.029%	10	765	-36.049%
2024-07-01	70.10	70.10	69.37	69.37	+2.786%	3	765	-36.067%
2024-06-21	67.49	67.49	67.49	67.49	+5.618%	4	763	-34.287%
2024-06-20	63.25	63.90	63.25	63.90	-0.125%	3	763	-30.595%
2024-06-18	63.98	63.98	63.98	63.98	-0.575%	1	761	-30.681%
2024-06-14	64.35	64.35	64.35	64.35	-0.464%	2	761	-31.080%
2024-06-13	64.65	64.65	64.65	64.65	-1.598%	1	761	-31.400%
2024-06-12	65.70	65.70	65.70	65.70	+4.785%	5	761	-32.496%
2024-06-11	62.70	62.70	62.70	62.70	-2.184%	1	761	-29.266%
2024-06-10	61.78	64.10	61.78	64.10	-0.697%	3	761	-30.811%
2024-06-07	64.55	64.55	64.55	64.55	+2.460%	6	761	-31.294%
2024-06-05	63.00	63.00	63.00	63.00	+2.439%	5	758	-29.603%
2024-06-04	61.50	61.50	61.50	61.50	+4.949%	2	756	-27.886%
2024-05-31	58.60	58.60	58.60	58.60	-9.274%	16	754	-24.317%
2024-05-28	64.58	64.59	64.58	64.59	+1.238%	10	752	-31.336%
2024-05-24	63.80	63.80	63.80	63.80	-2.744%	2	752	-30.486%
2024-05-20	65.60	65.60	65.25	65.60	+1.391%	103	752	-32.393%
2024-05-17	64.70	64.70	64.70	64.70	+2.373%	10	852	-31.453%
2024-05-16	63.10	63.20	63.10	63.20	+4.463%	21	852	-29.826%
2024-05-15	60.50	60.50	60.50	60.50	+5.035%	3	852	-26.694%
2024-05-10	57.19	57.60	57.19	57.60	-1.974%	204	852	-23.003%
2024-05-09	58.76	58.76	58.76	58.76	-0.827%	6	753	-24.523%
2024-05-08	58.40	59.25	58.40	59.25	-1.118%	7	759	-25.148%
2024-05-07	59.66	59.92	59.66	59.92	+7.307%	3	753	-25.985%
2024-05-06	56.70	56.70	55.84	55.84	+0.703%	5	753	-20.577%
2024-05-03	55.45	55.45	55.45	55.45	-0.090%	6	753	-20.018%
2024-05-02	55.50	55.50	55.50	55.50	+0.018%	2	753	-20.090%
2024-04-30	55.49	55.49	55.49	55.49	-0.769%	1	753	-20.076%
2024-04-29	58.22	58.22	55.00	55.92	-8.627%	18	753	-20.690%
2024-04-26	63.65	63.65	60.93	61.20	+28.168%	34	750	-27.533%
2024-04-25	46.84	47.75	46.84	47.75	-3.535%	2	761	-7.120%
2024-04-23	49.50	49.50	49.50	49.50	+2.378%	5	762	-10.404%
2024-04-22	48.30	48.35	48.30	48.35	+3.978%	7	757	-8.273%
2024-04-19	47.40	47.40	45.15	46.50	-3.206%	4	753	-4.624%
2024-04-17	48.04	48.04	48.04	48.04	+1.243%	2	754	-7.681%
2024-04-16	47.45	47.45	47.45	47.45	-1.146%	7	754	-6.533%
2024-04-10	47.68	48.00	47.68	48.00	-2.041%	27	747	-7.604%
2024-04-09	49.00	49.00	49.00	49.00	+8.768%	1	749	-9.490%
2024-04-05	42.75	45.05	42.75	45.05	-1.163%	24	749	-1.554%
2024-04-04	45.08	45.58	45.08	45.58	-2.252%	2	749	-2.699%
2024-04-03	46.20	46.63	46.20	46.63	+1.590%	2	750	-4.890%
2024-04-02	45.95	45.95	45.80	45.90	-2.486%	153	750	-3.377%
2024-04-01	45.00	47.21	45.00	47.07	+5.775%	11	765	-5.779%
2024-03-26	43.35	44.65	43.35	44.50	+2.417%	7	768	-0.337%
2024-03-22	43.85	43.85	43.45	43.45	+5.461%	6	771	+2.071%
2024-03-20	40.50	41.20	40.48	41.20	+2.615%	4	774	+7.646%
2024-03-19	40.15	40.15	40.15	40.15	-6.758%	2	776	+10.461%
2024-03-18	44.25	44.25	43.00	43.06	+21.638%	10	776	+2.996%
2024-03-15	35.40	35.40	35.40	35.40	-4.966%	2	783	+25.282%
2024-03-14	36.39	37.25	36.39	37.25	+6.642%	2	783	+19.060%
2024-03-13	34.48	36.65	34.48	34.93	+2.464%	57	782	+26.968%
2024-03-12	34.50	34.50	33.00	34.09	+2.991%	30	744	+30.097%
2024-03-11	33.12	34.35	32.95	33.10	+6.774%	57	749	+33.988%
2024-03-08	32.55	32.55	31.00	31.00	+0.747%	6	748	+43.065%
2024-03-07	30.62	30.77	30.62	30.77	+7.026%	20	748	+44.134%
2024-03-06	28.00	28.75	27.47	28.75	-2.377%	28	743	+54.261%
2024-03-05	27.61	29.45	27.61	29.45	-1.008%	2	750	+50.594%
2024-03-04	30.40	30.40	28.70	29.75	-8.742%	46	749	+49.076%
2024-03-01	32.45	32.60	32.45	32.60	+3.492%	68	742	+36.043%
2024-02-28	32.05	32.05	31.15	31.50	-5.120%	8	709	+40.794%
2024-02-27	33.20	33.50	33.20	33.20	+0.181%	4	712	+33.584%
2024-02-26	34.00	34.00	33.14	33.14	-13.269%	6	710	+33.826%
2024-02-23	38.21	38.21	38.21	38.21	+3.550%	2	712	+16.069%
2024-02-21	36.90	36.90	36.90	36.90	+3.044%	1	711	+20.190%
2024-02-20	35.81	35.81	35.81	35.81	+2.110%	1	711	+23.848%
2024-02-16	36.37	36.37	35.07	35.07	-10.215%	14	710	+26.461%
2024-02-13	39.09	39.09	39.06	39.06	-5.880%	3	710	+13.543%
2024-02-09	39.70	41.50	39.70	41.50	+1.966%	3	708	+6.867%
2024-02-08	40.70	40.70	40.70	40.70	+7.388%	2	709	+8.968%
2024-02-06	38.25	38.25	37.90	37.90	-0.525%	3	707	+17.018%
2024-02-05	38.68	38.68	38.10	38.10	+8.208%	3	707	+16.404%
2024-02-02	35.50	35.50	34.64	35.21	-4.502%	5	706	+25.959%
2024-02-01	36.26	36.87	36.26	36.87	+5.043%	5	706	+20.287%
2024-01-31	37.25	37.25	35.10	35.10	-22.000%	118	705	+26.353%
2024-01-30	45.00	45.00	45.00	45.00	-1.747%	6	602	-1.444%
2024-01-29	45.12	45.80	44.60	45.80	+1.823%	5	596	-3.166%
2024-01-26	44.85	44.98	44.85	44.98	-1.897%	11	597	-1.401%
2024-01-25	45.85	45.85	45.85	45.85	+6.628%	1	591	-3.272%
2024-01-24	42.20	43.00	42.20	43.00	+3.865%	4	591	+3.140%
2024-01-22	41.40	41.40	41.40	41.40	+1.845%	1	591	+7.126%
2024-01-19	40.65	40.65	40.65	40.65	+4.633%	10	591	+9.102%
2024-01-18	37.67	38.85	37.67	38.85	+6.731%	112	591	+14.157%
2024-01-17	36.40	36.40	36.40	36.40	-5.943%	1	592	+21.841%
2024-01-11	40.00	40.00	38.70	38.70	+3.338%	4	592	+14.599%
2024-01-10	37.45	37.45	37.45	37.45	+1.216%	1	592	+18.425%
2024-01-09	37.00	37.00	37.00	37.00	+10.514%	1	591	+19.865%
2024-01-08	33.48	33.48	33.48	33.48	+1.608%	1	591	+32.467%
2024-01-05	34.10	34.10	32.95	32.95	-5.180%	4	591	+34.598%
2024-01-02	34.70	34.85	34.70	34.75	-4.795%	65	591	+27.626%
2023-12-28	36.50	36.50	36.50	36.50	-2.926%	3	558	+21.507%
2023-12-26	38.20	38.25	37.60	37.60	+0.401%	6	555	+17.952%
2023-12-22	37.45	37.45	37.45	37.45	+1.216%	1	551	+18.425%
2023-12-21	36.50	37.00	36.50	37.00	-0.484%	50	551	+19.865%
2023-12-20	36.52	37.85	36.52	37.18	+6.533%	3	530	+19.285%
2023-12-19	34.60	34.90	33.65	34.90	+2.950%	22	530	+27.077%
2023-12-18	32.46	33.90	32.46	33.90	+11.111%	2	522	+30.826%
2023-12-15	30.93	30.93	29.84	30.51	+1.700%	12	522	+45.362%
2023-12-14	31.20	31.32	29.05	30.00	-2.280%	12	518	+47.833%
2023-12-13	31.16	31.16	30.70	30.70	-2.198%	26	512	+44.463%
2023-12-12	30.95	31.39	30.95	31.39	-2.090%	2	508	+41.287%
2023-12-11	32.06	32.06	32.06	32.06	-3.868%	1	508	+38.334%
2023-12-08	33.27	33.35	33.27	33.35	-5.121%	2	509	+32.984%
2023-12-07	35.29	35.29	35.00	35.15	+17.167%	3	510	+26.174%
2023-12-06	30.81	30.81	30.00	30.00	+2.145%	2	509	+47.833%
2023-12-05	28.90	29.37	28.90	29.37	+3.781%	12	510	+51.004%
2023-12-04	28.75	28.75	28.10	28.30	-7.516%	5	512	+56.714%
2023-12-01	29.95	30.60	29.95	30.60	-1.290%	2	513	+44.935%
2023-11-30	32.51	32.51	31.00	31.00	-11.807%	2	513	+43.065%
2023-11-29	35.15	35.15	35.15	35.15	+2.091%	1	515	+26.174%
2023-11-28	34.43	34.43	34.43	34.43	-3.449%	1	516	+28.812%
2023-11-27	35.66	35.66	35.66	35.66	-2.167%	1	517	+24.369%
2023-11-24	36.45	36.45	36.45	36.45	+8.128%	1	518	+21.674%
2023-11-20	33.71	33.71	33.71	33.71	+0.868%	1	519	+31.563%
2023-11-17	33.42	33.42	33.42	33.42	-5.191%	1	519	+32.705%
2023-11-16	35.15	35.25	35.15	35.25	+9.336%	5	519	+25.816%
2023-11-13	32.24	32.24	32.24	32.24	-0.340%	1	521	+37.562%
2023-11-10	32.35	32.43	32.35	32.35	+1.094%	4	520	+37.094%
2023-11-08	31.85	32.00	31.50	32.00	+5.960%	11	520	+38.594%
2023-11-07	30.20	30.20	30.20	30.20	+0.667%	2	520	+46.854%
2023-11-06	29.73	30.00	29.73	30.00	+3.093%	4	518	+47.833%
2023-11-03	29.03	29.10	29.03	29.10	-2.020%	3	516	+52.405%
2023-11-02	29.70	29.70	29.70	29.70	+6.452%	2	514	+49.327%
2023-11-01	27.15	27.93	27.15	27.90	+2.086%	12	512	+58.961%
2023-10-31	27.33	27.33	27.33	27.33	-1.867%	2	510	+62.276%
2023-10-30	26.54	28.00	26.54	27.85	+6.501%	4	508	+59.246%
2023-10-27	26.53	26.53	26.15	26.15	-3.148%	153	506	+69.598%
2023-10-26	27.25	27.25	26.70	27.00	-9.396%	4	354	+64.259%
2023-10-25	29.67	29.80	28.99	29.80	-21.682%	5	352	+48.826%
2023-10-24	38.05	38.05	38.05	38.05	-2.311%	2	349	+16.557%
2023-10-16	38.95	38.95	38.95	38.95	-1.192%	1	347	+13.864%
2023-10-12	39.42	39.42	39.42	39.42	+8.000%	13	347	+12.506%
2023-10-05	36.50	36.50	36.50	36.50	+4.885%	15	360	+21.507%
2023-10-02	34.80	34.80	34.80	34.80	+13.355%	1	350	+27.443%
2023-09-26	30.70	30.70	30.70	30.70	-14.485%	5	349	+44.463%
2023-09-20	35.90	35.90	35.90	35.90	-6.144%	10	346	+23.538%
2023-09-19	38.25	38.25	38.25	38.25	-1.392%	2	346	+15.948%
2023-09-14	37.88	38.91	37.88	38.79	+2.079%	26	346	+14.334%
2023-09-11	38.30	38.30	38.00	38.00	+0.582%	2	346	+16.711%
2023-09-08	37.68	37.78	37.68	37.78	+4.509%	2	346	+17.390%
2023-09-05	36.90	36.90	36.15	36.15	-1.633%	2	346	+22.683%
2023-09-01	36.85	36.85	36.75	36.75	-5.186%	2	348	+20.680%
2023-08-31	37.70	38.76	37.70	38.76	+6.777%	2	348	+14.422%
2023-08-29	37.00	37.15	36.30	36.30	+11.077%	10	348	+22.176%
2023-08-25	32.68	32.68	32.68	32.68	+1.020%	1	353	+35.710%
2023-08-24	36.00	36.00	32.35	32.35	-1.672%	4	352	+37.094%
2023-08-17	33.30	34.00	32.45	32.90	+1.858%	29	374	+34.802%
2023-08-14	32.30	32.30	32.30	32.30	-3.119%	2	374	+37.307%
2023-08-10	33.34	33.34	33.34	33.34	+3.380%	1	376	+33.023%
2023-08-09	32.20	32.25	32.20	32.25	-0.616%	35	376	+37.519%
2023-08-08	32.45	32.45	32.45	32.45	-4.362%	1	388	+36.672%
2023-08-07	33.81	33.93	33.81	33.93	+6.031%	4	389	+30.710%
2023-08-02	32.00	32.00	32.00	32.00	-8.152%	1	388	+38.594%
2023-08-01	34.82	34.84	34.67	34.84	-0.741%	12	388	+27.296%
2023-07-28	34.00	35.11	34.00	35.10	+7.012%	12	395	+26.353%
2023-07-27	33.15	35.00	32.75	32.80	+3.437%	14	400	+35.213%
2023-07-26	32.50	32.59	30.50	31.71	+19.660%	19	407	+39.861%
2023-07-25	26.50	26.50	26.50	26.50	+0.189%	1	421	+67.358%
2023-07-24	26.30	26.50	26.30	26.45	+3.725%	3	422	+67.675%
2023-07-21	25.94	25.94	25.50	25.50	+2.947%	2	421	+73.922%
2023-07-20	26.45	27.05	24.60	24.77	-15.605%	43	420	+79.047%
2023-07-19	28.75	29.35	28.15	29.35	+0.034%	4	406	+51.107%
2023-07-18	27.66	29.34	27.66	29.34	+2.230%	6	404	+51.159%
2023-07-17	29.12	29.12	28.70	28.70	-0.589%	5	406	+54.530%
2023-07-14	29.12	29.12	28.87	28.87	+3.477%	28	405	+53.620%
2023-07-13	27.55	28.20	27.55	27.90	+15.052%	8	431	+58.961%
2023-07-12	24.70	24.90	24.25	24.25	+5.206%	4	439	+82.887%
2023-07-11	23.41	23.75	23.05	23.05	+0.436%	9	437	+92.408%
2023-07-10	24.05	24.05	22.85	22.95	-9.859%	31	432	+93.246%
2023-07-06	26.50	26.50	25.15	25.46	-5.283%	9	414	+74.195%
2023-07-05	23.10	27.00	23.10	26.88	+9.268%	11	408	+64.993%
2023-07-03	24.97	24.97	24.60	24.60	-3.529%	2	406	+80.285%
2023-06-30	25.85	25.85	25.50	25.50	+2.740%	3	406	+73.922%
2023-06-29	25.00	25.05	24.60	24.82	+3.417%	14	407	+78.687%
2023-06-28	23.55	24.00	23.55	24.00	-9.774%	4	397	+84.792%
2023-06-27	23.85	26.60	23.80	26.60	+7.258%	29	393	+66.729%
2023-06-26	25.44	25.44	24.60	24.80	-7.463%	26	384	+78.831%
2023-06-23	26.80	26.80	26.80	26.80	+4.810%	1	360	+65.485%
2023-06-22	26.20	26.20	25.56	25.57	-0.312%	10	361	+73.445%
2023-06-21	26.00	26.00	25.65	25.65	-9.300%	2	371	+72.904%
2023-06-20	28.28	28.28	28.28	28.28	-4.459%	1	371	+56.825%
2023-06-16	29.60	29.60	29.60	29.60	-0.771%	1	369	+49.831%
2023-06-15	29.40	29.83	28.80	29.83	+3.720%	37	369	+48.676%
2023-06-14	28.70	28.76	28.70	28.76	-0.828%	2	341	+54.207%
2023-06-13	29.00	29.00	29.00	29.00	+4.129%	1	339	+52.931%
2023-06-07	29.50	29.50	27.85	27.85	-12.421%	20	338	+59.246%
2023-06-05	31.00	31.80	31.00	31.80	+9.278%	4	338	+39.465%
2023-05-31	28.80	29.10	28.80	29.10	-0.342%	4	338	+52.405%
2023-05-30	29.25	29.25	29.20	29.20	-3.407%	52	334	+51.884%
2023-05-25	30.23	30.23	30.23	30.23	+10.007%	3	304	+46.709%
2023-05-24	27.50	27.50	27.15	27.48	-6.753%	17	301	+61.390%
2023-05-23	29.47	29.47	29.47	29.47	-3.218%	1	289	+50.492%
2023-05-22	29.75	30.55	29.75	30.45	+5.656%	30	289	+45.649%
2023-05-19	28.82	28.82	28.82	28.82	+0.699%	16	303	+53.886%
2023-05-18	27.69	28.62	27.68	28.62	+3.658%	6	287	+54.962%
2023-05-17	26.91	27.61	26.91	27.61	+7.432%	72	292	+60.630%
2023-05-16	25.70	25.70	25.70	25.70	+8.530%	1	271	+72.568%
2023-05-15	24.67	24.67	23.68	23.68	-1.620%	6	271	+87.289%
2023-05-11	23.75	25.66	23.75	24.07	+24.393%	15	266	+84.254%
2023-05-10	17.35	21.43	17.35	19.35	+3.035%	8	261	+129.199%
2023-05-09	19.10	19.10	18.78	18.78	+10.471%	11	266	+136.155%
2023-05-04	17.00	17.00	17.00	17.00	-1.620%	1	258	+160.882%
2023-05-03	17.28	17.28	17.28	17.28	+6.012%	1	257	+156.655%
2023-05-02	16.30	16.30	16.30	16.30	-6.537%	5	258	+172.086%
2023-05-01	17.44	17.44	17.44	17.44	-2.624%	1	254	+154.300%
2023-04-28	17.50	18.20	17.50	17.91	-6.230%	5	254	+147.627%
2023-04-27	16.65	19.10	16.65	19.10	+12.353%	22	255	+132.199%
2023-04-25	17.35	17.73	16.50	17.00	-7.609%	74	265	+160.882%
2023-04-21	18.40	18.40	18.40	18.40	+2.222%	1	260	+141.033%
2023-04-20	18.00	18.00	18.00	18.00	+10.701%	1	260	+146.389%
2023-04-19	16.36	16.36	16.26	16.26	-12.581%	2	259	+172.755%
2023-04-14	18.60	18.60	18.60	18.60	+6.835%	1	259	+138.441%
2023-04-12	17.41	17.41	17.41	17.41	-5.637%	1	260	+154.739%
2023-04-06	18.45	18.45	18.45	18.45	+7.769%	1	259	+140.379%
2023-04-05	17.12	17.12	17.12	17.12	+2.823%	1	259	+159.054%
2023-03-31	16.72	16.72	16.65	16.65	+4.062%	2	259	+166.366%
2023-03-29	16.00	16.05	15.65	16.00	-0.312%	24	258	+177.188%
2023-03-28	15.46	16.05	15.45	16.05	-7.759%	5	241	+176.324%
2023-03-24	17.40	17.40	17.40	17.40	-5.946%	61	240	+154.885%
2023-03-23	18.50	18.50	18.50	18.50	+1.093%	1	298	+139.730%
2023-03-22	18.10	19.00	18.10	18.30	+1.950%	3	299	+142.350%
2023-03-21	16.75	18.40	16.75	17.95	+13.608%	22	299	+147.075%
2023-03-20	16.00	16.00	15.54	15.80	-4.242%	3	305	+180.696%
2023-03-17	16.50	16.50	16.50	16.50	+3.448%	2	304	+168.788%
2023-03-16	15.22	15.95	15.22	15.95	+17.712%	6	306	+178.056%
2023-03-15	12.65	13.55	12.65	13.55	+12.917%	21	311	+227.306%
2023-03-14	12.00	12.00	11.50	12.00	+7.239%	34	312	+269.583%
2023-03-13	10.86	11.19	10.86	11.19	-3.117%	2	314	+296.336%
2023-03-10	11.55	11.55	11.55	11.55	-4.545%	2	314	+283.983%
2023-03-07	12.10	12.10	12.10	12.10	-10.701%	10	314	+266.529%
2023-03-06	13.30	13.55	13.30	13.55	+7.540%	13	320	+227.306%
2023-03-03	12.50	12.60	12.50	12.60	+11.504%	3	329	+251.984%
2023-03-02	11.30	11.30	11.30	11.30	-0.877%	1	327	+292.478%
2023-03-01	11.40	11.40	11.40	11.40	0.000%	1	328	+289.035%
2023-02-28	11.40	11.40	11.40	11.40	+5.556%	1	329	+289.035%
2023-02-24	11.05	11.05	10.80	10.80	-7.216%	5	329	+310.648%
2023-02-23	11.00	11.64	11.00	11.64	-0.936%	43	325	+281.014%
2023-02-22	11.15	11.75	11.10	11.75	-3.292%	25	325	+277.447%