Dark

GOOGL20250620C140
GOOGL Jun 20 2025 140.00 Call (GOOGL250620C00140000)
option OPRA

EOD

May 15, 2025

24.16-8.311%(-2.19)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	25.71	26.53	24.16	24.16	-8.311%	42	3,908	0.000%
2025-05-14	21.60	27.80	21.50	26.35	+25.716%	545	3,892	-8.311%
2025-05-13	19.70	21.30	17.90	20.96	+4.695%	139	3,594	+15.267%
2025-05-12	18.80	20.35	18.01	20.02	+32.320%	40	3,721	+20.679%
2025-05-09	16.55	17.18	15.00	15.13	-8.303%	350	3,736	+59.683%
2025-05-08	17.55	17.73	16.30	16.50	+10.000%	227	3,753	+46.424%
2025-05-07	24.95	25.10	13.23	15.00	-39.123%	172	3,683	+61.067%
2025-05-06	24.64	24.64	24.64	24.64	-7.853%	2	3,626	-1.948%
2025-05-05	25.46	26.75	25.46	26.74	+2.965%	10	3,628	-9.648%
2025-05-02	24.61	25.97	24.61	25.97	+9.255%	36	3,629	-6.970%
2025-05-01	23.27	23.77	22.70	23.77	+17.673%	9	3,628	+1.641%
2025-04-30	21.60	21.60	19.28	20.20	-10.580%	231	3,630	+19.604%
2025-04-29	21.60	22.65	21.60	22.59	-4.280%	104	3,475	+6.950%
2025-04-28	23.80	23.80	23.60	23.60	-3.358%	2	3,477	+2.373%
2025-04-25	27.50	27.50	23.66	24.42	+6.220%	116	3,478	-1.065%
2025-04-24	20.25	23.05	20.25	22.99	+17.716%	415	3,522	+5.089%
2025-04-23	20.00	20.88	19.53	19.53	+14.211%	10	3,557	+23.707%
2025-04-22	15.48	17.15	15.32	17.10	+16.327%	83	3,559	+41.287%
2025-04-21	15.30	15.35	13.95	14.70	-14.035%	1,128	3,603	+64.354%
2025-04-17	19.05	19.30	16.72	17.10	-8.556%	65	3,836	+41.287%
2025-04-16	18.80	20.25	18.00	18.70	-10.312%	39	3,836	+29.198%
2025-04-15	23.44	23.44	20.60	20.85	-15.826%	28	3,820	+15.875%
2025-04-14	24.74	25.03	23.30	24.77	+8.024%	9	3,810	-2.463%
2025-04-11	21.15	23.30	21.15	22.93	+9.190%	48	3,808	+5.364%
2025-04-10	22.55	22.75	19.64	21.00	-10.979%	96	3,798	+15.048%
2025-04-09	15.56	23.59	15.00	23.59	+56.744%	261	3,716	+2.416%
2025-04-08	17.85	18.66	14.71	15.05	-6.231%	138	3,531	+60.532%
2025-04-07	13.65	19.20	13.50	16.05	-9.065%	299	3,471	+50.530%
2025-04-04	16.80	18.48	16.20	17.65	-1.120%	480	3,316	+36.884%
2025-04-03	18.00	18.35	17.45	17.85	-17.169%	50	3,315	+35.350%
2025-04-02	20.90	22.55	20.90	21.55	+3.407%	6	3,320	+12.111%
2025-04-01	20.70	22.25	20.54	20.84	+4.987%	52	3,317	+15.931%
2025-03-31	18.00	19.85	17.56	19.85	+1.276%	109	3,315	+21.713%
2025-03-28	25.27	25.27	19.60	19.60	-24.615%	134	3,316	+23.265%
2025-03-27	28.40	28.40	26.00	26.00	-11.864%	7	3,304	-7.077%
2025-03-26	31.50	31.50	29.45	29.50	-11.677%	9	3,303	-18.102%
2025-03-25	31.95	33.41	31.70	33.40	+8.371%	71	3,310	-27.665%
2025-03-24	31.19	31.19	30.20	30.82	+14.786%	28	3,339	-21.609%
2025-03-21	26.50	26.90	26.24	26.85	+0.299%	12	3,357	-10.019%
2025-03-20	26.61	26.77	26.61	26.77	-8.322%	166	3,355	-9.750%
2025-03-19	26.60	29.20	26.15	29.20	+16.847%	37	3,327	-17.260%
2025-03-18	26.10	26.10	23.25	24.99	-11.852%	33	3,321	-3.321%
2025-03-17	30.05	30.05	28.35	28.35	-1.903%	189	3,318	-14.780%
2025-03-14	28.60	28.90	28.05	28.90	+4.445%	22	3,451	-16.401%
2025-03-13	29.00	29.00	27.67	27.67	-11.115%	6	3,442	-12.685%
2025-03-12	31.24	31.61	29.30	31.13	+6.318%	16	3,442	-22.390%
2025-03-11	29.70	29.70	28.50	29.28	-1.447%	15	3,438	-17.486%
2025-03-10	31.05	32.57	29.71	29.71	-16.662%	23	3,428	-18.681%
2025-03-07	36.75	36.75	35.65	35.65	+0.706%	8	3,416	-32.230%
2025-03-06	34.25	35.40	34.25	35.40	-3.778%	2	3,418	-31.751%
2025-03-05	33.50	36.79	33.50	36.79	+5.688%	8	3,420	-34.330%
2025-03-04	30.97	36.17	30.97	34.81	+8.072%	6	3,422	-30.595%
2025-03-03	35.38	35.90	32.21	32.21	-4.704%	7	3,422	-24.992%
2025-02-28	33.10	33.80	32.00	33.80	-3.290%	18	3,424	-28.521%
2025-02-27	34.20	35.40	33.45	34.95	-4.247%	66	3,421	-30.873%
2025-02-26	38.84	39.20	36.50	36.50	-8.978%	10	3,440	-33.808%
2025-02-25	39.00	40.20	38.80	40.10	-8.343%	105	3,415	-39.751%
2025-02-24	45.35	45.35	43.50	43.75	+1.863%	15	3,415	-44.777%
2025-02-21	44.52	44.80	42.70	42.95	-7.892%	220	3,412	-43.749%
2025-02-20	47.00	47.00	46.63	46.63	-2.243%	5	3,329	-48.188%
2025-02-19	47.55	47.90	47.55	47.70	+2.470%	13	3,327	-49.350%
2025-02-18	48.20	48.20	46.55	46.55	-3.423%	40	3,316	-48.099%
2025-02-14	48.00	48.20	48.00	48.20	+3.212%	68	3,295	-49.876%
2025-02-12	47.40	47.60	46.45	46.70	-2.708%	42	3,295	-48.266%
2025-02-11	49.00	49.00	47.65	48.00	-3.421%	67	3,275	-49.667%
2025-02-10	49.37	49.95	49.37	49.70	+1.949%	26	3,272	-51.388%
2025-02-07	49.35	49.35	46.90	48.75	-9.387%	80	3,261	-50.441%
2025-02-06	52.76	54.04	52.76	53.80	+1.223%	7	3,251	-55.093%
2025-02-05	53.60	53.90	51.80	53.15	-18.231%	51	3,244	-54.544%
2025-02-03	65.00	65.00	65.00	65.00	-2.476%	1	3,244	-62.831%
2025-01-31	67.77	67.77	66.65	66.65	+3.413%	44	3,245	-63.751%
2025-01-30	64.00	64.45	63.35	64.45	+9.796%	62	3,229	-62.514%
2025-01-29	58.45	58.70	57.95	58.70	+0.342%	15	3,254	-58.842%
2025-01-28	56.59	58.50	56.59	58.50	+5.787%	5	3,244	-58.701%
2025-01-27	57.69	57.69	55.30	55.30	-12.982%	17	3,243	-56.311%
2025-01-24	63.52	63.55	63.52	63.55	+4.180%	58	3,237	-61.983%
2025-01-22	63.00	63.65	61.00	61.00	-3.937%	31	3,238	-60.393%
2025-01-21	61.15	63.50	61.15	63.50	+5.394%	6	3,224	-61.953%
2025-01-17	59.71	60.25	59.59	60.25	+1.671%	12	3,224	-59.900%
2025-01-15	57.70	59.75	57.70	59.26	+11.078%	15	3,224	-59.231%
2025-01-14	54.90	54.90	53.25	53.35	-2.929%	3	3,222	-54.714%
2025-01-13	55.15	55.15	54.90	54.96	-7.162%	4	3,219	-56.041%
2025-01-07	61.25	61.25	59.15	59.20	-1.987%	19	3,218	-59.189%
2025-01-06	60.75	61.74	59.71	60.40	+9.480%	18	3,203	-60.000%
2025-01-03	55.17	55.17	55.17	55.17	+2.680%	2	3,207	-56.208%
2025-01-02	54.41	54.41	53.73	53.73	-2.979%	2	3,208	-55.034%
2024-12-31	55.83	55.83	55.38	55.38	-2.859%	2	3,208	-56.374%
2024-12-30	55.30	57.01	55.30	57.01	+0.849%	6	3,208	-57.621%
2024-12-27	56.53	56.53	56.53	56.53	-5.468%	2	3,209	-57.262%
2024-12-24	60.12	60.45	59.80	59.80	+0.775%	5	3,211	-59.599%
2024-12-23	55.66	59.55	55.66	59.34	+4.582%	11	3,211	-59.285%
2024-12-20	51.84	57.85	51.53	56.74	+1.685%	46	3,208	-57.420%
2024-12-19	56.71	56.71	55.43	55.80	+3.333%	8	3,166	-56.703%
2024-12-18	60.70	60.70	54.00	54.00	-10.210%	11	3,172	-55.259%
2024-12-17	62.50	62.50	60.14	60.14	-2.052%	3	3,168	-59.827%
2024-12-16	57.52	61.40	57.52	61.40	+8.885%	8	3,170	-60.651%
2024-12-13	56.24	56.44	55.44	56.39	-5.386%	48	3,170	-57.156%
2024-12-12	59.00	59.60	59.00	59.60	-0.716%	4	3,171	-59.463%
2024-12-11	52.75	60.03	52.75	60.03	+22.186%	16	3,175	-59.753%
2024-12-10	49.53	51.50	48.70	49.13	+19.742%	19	3,174	-50.824%
2024-12-09	40.66	41.03	40.66	41.03	+1.334%	11	3,184	-41.116%
2024-12-06	38.71	40.55	38.71	40.49	+3.555%	42	3,174	-40.331%
2024-12-05	40.16	40.16	39.10	39.10	-2.736%	3	3,185	-38.210%
2024-12-04	38.52	40.20	38.52	40.20	+7.631%	13	3,182	-39.900%
2024-12-03	37.35	37.35	37.05	37.35	-0.107%	6	3,183	-35.315%
2024-12-02	36.92	37.90	36.92	37.39	+8.913%	17	3,184	-35.384%
2024-11-29	34.33	34.33	34.33	34.33	-4.373%	2	3,187	-29.624%
2024-11-27	36.05	36.05	35.58	35.90	+3.013%	19	3,178	-32.702%
2024-11-26	35.67	35.67	34.85	34.85	+0.201%	7	3,178	-30.674%
2024-11-25	34.65	35.19	33.69	34.78	+5.394%	16	3,183	-30.535%
2024-11-22	33.00	33.00	32.46	33.00	-6.780%	36	3,180	-26.788%
2024-11-21	39.03	39.03	32.20	35.40	-15.694%	72	3,165	-31.751%
2024-11-20	43.20	43.20	40.55	41.99	-2.530%	56	3,145	-42.462%
2024-11-19	42.00	43.08	41.05	43.08	+4.945%	39	3,124	-43.918%
2024-11-18	40.38	41.05	40.38	41.05	+6.100%	42	3,111	-41.145%
2024-11-15	40.02	40.02	38.19	38.69	-7.329%	82	3,109	-37.555%
2024-11-14	42.80	42.80	41.75	41.75	-8.843%	7	3,083	-42.132%
2024-11-13	45.63	45.80	44.90	45.80	-4.264%	10	3,078	-47.249%
2024-11-12	47.21	47.84	45.50	47.84	+4.683%	5	3,072	-49.498%
2024-11-11	45.50	45.72	45.50	45.70	+2.009%	7	3,073	-47.133%
2024-11-08	45.55	45.70	44.30	44.80	-4.396%	28	3,067	-46.071%
2024-11-07	43.72	46.86	43.72	46.86	+9.027%	29	3,068	-48.442%
2024-11-06	41.09	42.98	40.70	42.98	+14.766%	29	3,063	-43.788%
2024-11-05	37.00	37.45	37.00	37.45	+3.310%	11	3,052	-35.487%
2024-11-04	37.41	37.41	36.25	36.25	-5.229%	4	3,048	-33.352%
2024-11-01	38.95	38.95	38.20	38.25	-1.620%	8	3,047	-36.837%
2024-10-31	41.66	42.91	38.80	38.88	-8.453%	38	3,044	-37.860%
2024-10-30	47.50	48.00	42.47	42.47	+11.616%	124	3,043	-43.113%
2024-10-29	36.15	38.05	36.15	38.05	+7.729%	24	3,040	-36.505%
2024-10-28	36.56	36.56	34.73	35.32	+3.882%	26	3,035	-31.597%
2024-10-25	32.73	34.00	32.50	34.00	+6.450%	192	3,044	-28.941%
2024-10-24	31.30	31.94	30.50	31.94	-0.031%	45	3,055	-24.358%
2024-10-23	33.87	33.87	31.46	31.95	-4.854%	109	3,049	-24.382%
2024-10-22	32.95	34.27	32.85	33.58	+1.604%	38	3,006	-28.052%
2024-10-21	32.97	33.07	31.77	33.05	+2.322%	37	2,994	-26.899%
2024-10-18	32.63	32.99	32.30	32.30	+0.717%	24	3,002	-25.201%
2024-10-17	34.25	34.25	32.07	32.07	-4.497%	37	3,005	-24.665%
2024-10-16	33.55	34.05	32.95	33.58	-1.669%	37	3,009	-28.052%
2024-10-15	35.00	35.71	33.95	34.15	+0.471%	45	2,997	-29.253%
2024-10-14	33.55	34.50	33.38	33.99	+3.156%	54	2,996	-28.920%
2024-10-11	31.60	32.95	30.95	32.95	+3.616%	182	3,017	-26.677%
2024-10-10	31.05	32.40	31.05	31.80	+3.347%	63	3,060	-24.025%
2024-10-09	32.33	32.33	30.05	30.77	-6.389%	274	3,026	-21.482%
2024-10-08	32.87	32.87	32.87	32.87	-0.545%	1	3,067	-26.498%
2024-10-07	36.23	36.24	33.05	33.05	-7.501%	30	3,067	-26.899%
2024-10-04	36.67	36.67	35.73	35.73	+5.088%	18	3,056	-32.382%
2024-10-03	33.80	34.77	33.80	34.00	-3.272%	16	3,059	-28.941%
2024-10-02	36.31	36.31	34.60	35.15	-2.361%	13	3,059	-31.266%
2024-10-01	36.65	36.65	34.24	36.00	+3.300%	44	3,056	-32.889%
2024-09-30	33.97	34.95	33.80	34.85	+4.686%	15	3,064	-30.674%
2024-09-27	32.81	34.30	32.35	33.29	+3.129%	100	3,060	-27.426%
2024-09-26	33.11	33.11	32.00	32.28	+3.961%	42	3,062	-25.155%
2024-09-25	31.70	32.00	31.05	31.05	-2.817%	27	3,066	-22.190%
2024-09-24	31.77	32.17	30.74	31.95	+1.654%	26	3,061	-24.382%
2024-09-23	34.23	34.23	31.43	31.43	-2.814%	38	3,071	-23.131%
2024-09-20	32.55	32.90	32.15	32.34	-0.492%	30	3,081	-25.294%
2024-09-19	32.45	32.68	31.70	32.50	+6.697%	13	3,077	-25.662%
2024-09-18	30.10	30.85	30.10	30.46	+2.387%	19	3,079	-20.683%
2024-09-17	30.52	30.87	29.75	29.75	+1.709%	7	3,093	-18.790%
2024-09-16	28.27	29.44	28.27	29.25	+0.309%	22	3,088	-17.402%
2024-09-13	27.50	29.25	27.50	29.16	+9.050%	24	3,078	-17.147%
2024-09-12	26.70	26.74	26.55	26.74	+11.417%	15	3,085	-9.648%
2024-09-11	23.89	24.00	22.25	24.00	+0.418%	9	3,074	+0.667%
2024-09-10	23.41	23.90	22.95	23.90	+8.636%	5	3,072	+1.088%
2024-09-09	23.42	23.42	22.00	22.00	-11.290%	3	3,069	+9.818%
2024-09-06	28.10	28.10	24.80	24.80	-16.946%	34	3,067	-2.581%
2024-09-04	29.13	29.86	29.13	29.86	+3.501%	7	3,062	-19.089%
2024-09-03	31.56	31.56	28.85	28.85	-13.752%	14	3,068	-16.256%
2024-08-30	33.45	33.50	32.65	33.45	-3.907%	10	3,064	-27.773%
2024-08-29	34.70	35.87	34.70	34.81	+3.171%	8	3,064	-30.595%
2024-08-28	34.54	34.54	33.74	33.74	-7.688%	3	3,067	-28.394%
2024-08-26	36.50	36.70	35.87	36.55	+1.669%	30	3,066	-33.899%
2024-08-23	35.19	36.40	35.19	35.95	+1.841%	28	3,069	-32.796%
2024-08-22	37.01	37.01	35.20	35.30	-2.351%	24	3,082	-31.558%
2024-08-21	35.85	36.40	35.80	36.15	-4.617%	19	3,085	-33.167%
2024-08-20	37.48	37.90	37.48	37.90	+2.432%	6	3,078	-36.253%
2024-08-19	36.10	37.00	35.00	37.00	+8.346%	12	3,084	-34.703%
2024-08-16	33.40	34.93	33.40	34.15	+4.916%	16	3,085	-29.253%
2024-08-15	32.50	33.04	31.50	32.55	+4.127%	42	3,082	-25.776%
2024-08-14	32.33	32.33	30.50	31.26	-10.558%	22	3,079	-22.713%
2024-08-13	35.15	35.15	34.92	34.95	+1.836%	10	3,084	-30.873%
2024-08-12	34.32	34.32	34.32	34.32	+5.763%	6	3,080	-29.604%
2024-08-09	32.45	32.45	32.45	32.45	-9.358%	10	3,080	-25.547%
2024-08-08	35.00	35.80	34.10	35.80	+10.460%	75	3,085	-32.514%
2024-08-07	34.20	34.80	32.41	32.41	+1.918%	19	3,159	-25.455%
2024-08-06	31.60	32.70	31.07	31.80	-3.196%	20	3,151	-24.025%
2024-08-05	32.00	35.86	26.95	32.85	-13.893%	25	3,151	-26.454%
2024-08-02	37.50	38.45	37.05	38.15	-6.034%	48	3,169	-36.671%
2024-08-01	40.25	40.60	40.00	40.60	-4.019%	599	3,180	-40.493%
2024-07-31	43.30	43.30	42.25	42.30	+2.895%	7	2,710	-42.884%
2024-07-30	41.80	41.86	39.85	41.11	+1.256%	248	2,715	-41.231%
2024-07-29	40.70	40.95	40.60	40.60	+5.290%	112	2,678	-40.493%
2024-07-26	36.55	38.80	36.20	38.56	-1.381%	26	2,566	-37.344%
2024-07-25	43.21	43.66	39.10	39.10	-11.136%	20	2,570	-38.210%
2024-07-24	48.00	48.00	42.50	44.00	-16.031%	16	2,577	-45.091%
2024-07-23	52.50	52.70	52.40	52.40	+0.479%	7	2,579	-53.893%
2024-07-22	51.25	52.15	51.25	52.15	+8.555%	2	2,576	-53.672%
2024-07-19	49.15	49.15	48.04	48.04	+2.213%	18	2,576	-49.709%
2024-07-18	47.00	47.00	47.00	47.00	-7.298%	1	2,568	-48.596%
2024-07-17	50.00	50.75	50.00	50.70	-8.467%	8	2,568	-52.347%
2024-07-15	55.39	55.39	55.39	55.39	+4.806%	3	2,571	-56.382%
2024-07-12	55.46	55.56	52.85	52.85	-5.625%	20	2,571	-54.286%
2024-07-11	57.77	57.77	55.25	56.00	-3.348%	15	2,568	-56.857%
2024-07-08	58.00	58.00	57.94	57.94	-3.562%	5	2,573	-58.302%
2024-07-05	59.16	60.08	59.16	60.08	+8.409%	20	2,570	-59.787%
2024-07-03	54.00	55.42	54.00	55.42	+0.874%	4	2,572	-56.406%
2024-07-02	53.55	54.94	53.55	54.94	+3.368%	2	2,572	-56.025%
2024-07-01	53.15	53.15	53.15	53.15	-1.208%	1	2,573	-54.544%
2024-06-28	54.40	54.40	53.80	53.80	-3.411%	18	2,574	-55.093%
2024-06-27	55.70	55.70	55.70	55.70	+3.148%	1	2,574	-56.625%
2024-06-26	53.30	54.00	53.30	54.00	+1.887%	2	2,574	-55.259%
2024-06-25	52.00	53.00	52.00	53.00	+5.368%	5	2,575	-54.415%
2024-06-24	50.50	51.35	49.92	50.30	-1.121%	36	2,580	-51.968%
2024-06-21	48.15	51.00	48.15	50.87	+7.775%	38	2,584	-52.506%
2024-06-20	47.50	48.85	47.20	47.20	+0.106%	3	2,594	-48.814%
2024-06-18	47.60	47.60	47.15	47.15	-4.535%	11	2,594	-48.759%
2024-06-17	47.55	49.39	47.55	49.39	+2.896%	6	2,594	-51.083%
2024-06-14	48.20	48.20	47.80	48.00	+2.128%	20	2,595	-49.667%
2024-06-13	47.00	47.00	47.00	47.00	-3.193%	2	2,596	-48.596%
2024-06-12	49.55	49.55	48.55	48.55	+4.634%	4	2,596	-50.237%
2024-06-11	47.19	47.19	46.40	46.40	-2.110%	2	2,598	-47.931%
2024-06-07	48.55	48.55	47.40	47.40	-2.369%	20	2,599	-49.030%
2024-06-06	48.55	48.55	48.55	48.55	+5.543%	3	2,597	-50.237%
2024-06-04	46.00	46.00	46.00	46.00	+2.200%	1	2,594	-47.478%
2024-06-03	45.22	45.22	44.88	45.01	+4.674%	3	2,594	-46.323%
2024-05-31	44.50	44.50	42.79	43.00	-4.168%	6	2,592	-43.814%
2024-05-30	45.20	45.67	44.87	44.87	-7.101%	5	2,592	-46.156%
2024-05-28	47.81	48.30	47.81	48.30	+0.625%	14	2,593	-49.979%
2024-05-24	46.98	48.00	46.98	48.00	+4.416%	52	2,603	-49.667%
2024-05-23	48.83	48.83	45.97	45.97	-7.319%	15	2,615	-47.444%
2024-05-21	48.91	49.60	48.75	49.60	+1.806%	4	2,615	-51.290%
2024-05-20	49.65	50.00	48.72	48.72	+2.031%	9	2,617	-50.411%
2024-05-17	47.75	47.75	47.75	47.75	+1.661%	4	2,617	-49.403%
2024-05-16	46.60	49.00	46.10	46.97	+4.494%	15	2,617	-48.563%
2024-05-15	45.00	45.00	44.30	44.95	+2.113%	4	2,623	-46.251%
2024-05-14	43.20	44.02	43.20	44.02	+3.576%	9	2,623	-45.116%
2024-05-13	39.54	42.50	39.54	42.50	+3.155%	37	2,630	-43.153%
2024-05-10	41.20	41.20	41.20	41.20	-5.418%	14	2,618	-41.359%
2024-05-08	43.56	43.56	43.56	43.56	-2.659%	20	2,625	-44.536%
2024-05-07	44.40	44.75	43.32	44.75	+8.014%	15	2,645	-46.011%
2024-05-06	41.00	41.43	41.00	41.43	+0.072%	8	2,643	-41.685%
2024-05-03	41.00	41.40	40.10	41.40	+2.222%	12	2,636	-41.643%
2024-05-01	40.95	40.95	40.50	40.50	+2.532%	61	2,641	-40.346%
2024-04-30	38.00	39.50	38.00	39.50	-3.823%	2	2,640	-38.835%
2024-04-29	42.85	42.85	41.07	41.07	-8.733%	19	2,641	-41.174%
2024-04-26	48.55	48.55	44.30	45.00	+33.531%	74	2,623	-46.311%
2024-04-25	31.70	34.30	31.70	33.70	-5.734%	6,102	2,630	-28.309%
2024-04-24	36.15	36.15	35.75	35.75	+2.996%	5	6,037	-32.420%
2024-04-23	34.71	34.71	34.71	34.71	+0.813%	1	6,037	-30.395%
2024-04-22	34.09	34.43	32.61	34.43	+1.563%	9	6,037	-29.829%
2024-04-19	33.06	33.90	31.60	33.90	-0.848%	11	6,039	-28.732%
2024-04-18	34.19	34.19	34.19	34.19	-1.470%	1	6,039	-29.336%
2024-04-17	34.70	34.70	34.70	34.70	-3.477%	1	6,040	-30.375%
2024-04-15	36.00	36.00	35.95	35.95	+1.986%	2	6,040	-32.796%
2024-04-12	35.59	37.15	35.25	35.25	-4.575%	90	6,039	-31.461%
2024-04-11	35.40	36.94	35.40	36.94	+7.854%	6	6,039	-34.597%
2024-04-10	33.67	34.25	33.50	34.25	+1.632%	13	6,043	-29.460%
2024-04-09	36.00	36.00	33.70	33.70	+1.598%	4	6,036	-28.309%
2024-04-08	32.50	33.17	32.50	33.17	+5.637%	3	6,036	-27.163%
2024-04-05	31.40	31.40	31.40	31.40	-2.333%	6	6,036	-23.057%
2024-04-04	32.02	32.61	32.02	32.15	+0.910%	7	6,036	-24.852%
2024-04-03	32.90	32.90	31.86	31.86	-2.479%	5	6,036	-24.168%
2024-04-02	32.60	32.67	32.44	32.67	-2.332%	150	6,036	-26.048%
2024-04-01	31.11	33.50	31.11	33.45	+9.852%	13	6,186	-27.773%
2024-03-28	30.15	30.45	30.15	30.45	+1.908%	2	6,187	-20.657%
2024-03-27	29.85	29.88	28.80	29.88	-2.353%	32	6,187	-19.143%
2024-03-26	30.68	31.05	30.60	30.60	+4.795%	9	6,186	-21.046%
2024-03-25	28.45	29.20	28.45	29.20	-3.726%	5	6,186	-17.260%
2024-03-22	30.49	30.52	30.09	30.33	+10.291%	154	6,186	-20.343%
2024-03-21	29.28	29.28	27.50	27.50	-3.846%	3	6,185	-12.145%
2024-03-20	27.85	28.60	27.72	28.60	+5.574%	33	6,185	-15.524%
2024-03-19	27.20	27.82	27.09	27.09	-3.936%	44	6,192	-10.816%
2024-03-18	28.20	31.20	27.80	28.20	+17.745%	341	6,193	-14.326%
2024-03-15	24.00	24.95	23.00	23.95	-3.232%	88	6,195	+0.877%
2024-03-14	24.20	24.80	23.70	24.75	+8.791%	29	6,195	-2.384%
2024-03-13	23.10	23.54	22.65	22.75	+1.972%	166	6,193	+6.198%
2024-03-12	21.95	22.72	21.72	22.31	+3.767%	155	6,190	+8.292%
2024-03-11	20.75	22.35	20.75	21.50	+8.476%	25	6,107	+12.372%
2024-03-08	19.05	22.12	18.90	19.82	+5.707%	42	6,103	+21.897%
2024-03-07	19.45	20.00	18.20	18.75	+6.534%	5,542	6,097	+28.853%
2024-03-06	17.60	17.60	17.41	17.60	-2.923%	29	1,335	+37.273%
2024-03-05	17.43	18.13	17.40	18.13	-3.048%	115	1,308	+33.260%
2024-03-04	20.80	20.80	17.50	18.70	-9.880%	62	1,219	+29.198%
2024-03-01	21.30	21.40	20.75	20.75	-0.240%	38	1,198	+16.434%
2024-02-29	23.65	23.65	20.80	20.80	+0.971%	10	1,181	+16.154%
2024-02-28	21.65	21.65	19.80	20.60	-7.416%	24	1,171	+17.282%
2024-02-27	21.50	22.70	20.90	22.25	+5.002%	117	1,150	+8.584%
2024-02-26	24.65	24.65	21.05	21.19	-15.240%	67	1,049	+14.016%
2024-02-23	25.45	25.45	25.00	25.00	-1.575%	4	992	-3.360%
2024-02-22	26.00	26.00	25.00	25.40	+5.176%	13	993	-4.882%
2024-02-21	23.60	24.25	23.42	24.15	+2.114%	23	992	+0.041%
2024-02-20	23.20	25.30	23.03	23.65	+1.285%	14	1,003	+2.156%
2024-02-16	24.25	24.25	23.00	23.35	-3.909%	54	976	+3.469%
2024-02-15	24.00	24.45	23.60	24.30	-10.000%	35	976	-0.576%
2024-02-14	27.00	27.00	27.00	27.00	+4.936%	10	962	-10.519%
2024-02-13	26.00	26.02	25.73	25.73	-8.107%	5	972	-6.102%
2024-02-12	28.80	28.80	28.00	28.00	-3.482%	12	974	-13.714%
2024-02-09	27.30	29.31	27.30	29.01	+13.765%	14	980	-16.718%
2024-02-07	25.36	25.67	25.36	25.50	+2.657%	9	990	-5.255%
2024-02-06	25.65	25.70	24.84	24.84	-2.435%	6	984	-2.738%
2024-02-05	26.85	26.85	25.00	25.46	+6.083%	49	984	-5.106%
2024-02-02	22.21	25.00	20.84	24.00	+1.480%	38	961	+0.667%
2024-02-01	23.96	24.30	23.65	23.65	+3.728%	13	939	+2.156%
2024-01-31	25.00	25.00	22.80	22.80	-28.728%	69	926	+5.965%
2024-01-30	31.99	31.99	31.99	31.99	-0.652%	3	891	-24.476%
2024-01-29	30.25	32.20	30.25	32.20	+1.996%	11	888	-24.969%
2024-01-26	31.25	31.60	31.25	31.57	+0.222%	12	899	-23.472%
2024-01-25	31.50	31.50	31.50	31.50	+5.847%	3	909	-23.302%
2024-01-24	29.45	29.76	29.45	29.76	+5.719%	6	912	-18.817%
2024-01-23	28.15	28.15	28.15	28.15	-2.087%	1	916	-14.174%
2024-01-22	28.44	28.75	28.44	28.75	+3.791%	2	915	-15.965%
2024-01-19	26.70	27.75	26.70	27.70	+6.334%	10	916	-12.780%
2024-01-18	26.31	26.31	26.05	26.05	+9.916%	4	921	-7.255%
2024-01-17	25.01	25.01	23.70	23.70	-5.578%	3	921	+1.941%
2024-01-16	26.00	26.00	25.10	25.10	-0.515%	5	920	-3.745%
2024-01-12	25.36	25.36	25.23	25.23	+0.318%	2	917	-4.241%
2024-01-11	25.20	25.20	25.15	25.15	-2.368%	4	917	-3.936%
2024-01-10	25.00	25.76	25.00	25.76	+2.222%	9	913	-6.211%
2024-01-09	23.55	25.20	23.55	25.20	+10.429%	4	904	-4.127%
2024-01-08	22.38	22.82	22.38	22.82	+4.439%	2	904	+5.872%
2024-01-05	21.85	21.85	21.85	21.85	-8.577%	10	903	+10.572%
2024-01-04	23.63	23.90	23.63	23.90	-0.417%	23	903	+1.088%
2024-01-03	22.90	24.00	22.90	24.00	+5.125%	15	881	+0.667%
2024-01-02	22.75	22.83	22.75	22.83	-5.894%	2	877	+5.826%
2023-12-29	24.65	24.65	24.15	24.26	-1.502%	26	851	-0.412%
2023-12-28	25.20	25.20	24.63	24.63	-1.203%	11	851	-1.908%
2023-12-27	24.85	24.93	24.85	24.93	-2.235%	10	840	-3.089%
2023-12-26	25.50	25.50	25.50	25.50	-1.544%	1	838	-5.255%
2023-12-22	25.83	25.90	25.83	25.90	+2.372%	3	837	-6.718%
2023-12-21	24.79	25.30	24.79	25.30	+4.589%	4	837	-4.506%
2023-12-20	23.18	25.00	23.18	24.19	+5.403%	16	837	-0.124%
2023-12-19	22.71	22.95	22.71	22.95	+2.000%	73	830	+5.272%
2023-12-18	21.00	22.50	21.00	22.50	+15.920%	13	757	+7.378%
2023-12-15	19.41	19.41	19.41	19.41	+1.836%	3	769	+24.472%
2023-12-14	19.65	19.65	19.06	19.06	-5.174%	4	769	+26.758%
2023-12-13	20.90	20.90	20.10	20.10	-0.396%	4	765	+20.199%
2023-12-12	20.60	20.60	20.18	20.18	-2.323%	9	761	+19.722%
2023-12-11	20.66	20.66	20.66	20.66	-8.178%	1	757	+16.941%
2023-12-08	22.50	22.50	22.50	22.50	-7.407%	6	756	+7.378%
2023-12-07	22.89	24.30	22.89	24.30	+25.907%	4	750	-0.576%
2023-12-06	19.30	19.30	19.30	19.30	-3.741%	1	750	+25.181%
2023-12-05	20.05	20.05	20.05	20.05	+6.990%	1	749	+20.499%
2023-12-04	18.82	18.82	18.74	18.74	-5.829%	2	749	+28.922%
2023-12-01	19.50	19.90	19.50	19.90	-1.241%	102	750	+21.407%
2023-11-30	20.15	20.15	20.15	20.15	-7.865%	1	850	+19.901%
2023-11-29	21.87	21.87	21.87	21.87	-5.119%	1	850	+10.471%
2023-11-28	23.05	23.05	23.05	23.05	-1.327%	4	849	+4.816%
2023-11-27	23.80	23.80	23.36	23.36	-1.642%	4	849	+3.425%
2023-11-24	23.75	23.75	23.75	23.75	+4.579%	1	848	+1.726%
2023-11-17	22.71	22.71	22.71	22.71	-4.459%	1	847	+6.385%
2023-11-16	22.91	23.77	22.91	23.77	+8.937%	2	846	+1.641%
2023-11-14	21.82	21.82	21.82	21.82	+12.185%	6	847	+10.724%
2023-11-06	19.45	19.45	19.45	19.45	+2.856%	1	847	+24.216%
2023-11-02	18.91	18.91	18.91	18.91	+5.056%	1	848	+27.763%
2023-11-01	18.00	18.00	18.00	18.00	-2.174%	11	848	+34.222%
2023-10-30	17.89	18.40	17.89	18.40	+11.313%	11	848	+31.304%
2023-10-27	16.75	16.76	16.53	16.53	-5.435%	156	857	+46.158%
2023-10-26	17.20	17.48	17.20	17.48	-10.129%	6	702	+38.215%
2023-10-25	19.59	19.59	18.92	19.45	-30.187%	33	702	+24.216%
2023-10-24	27.47	28.07	27.47	27.86	+7.984%	12	690	-13.281%
2023-10-20	25.80	25.80	25.80	25.80	-7.791%	2	682	-6.357%
2023-10-18	27.98	27.98	27.98	27.98	+3.247%	1	684	-13.653%
2023-10-17	27.28	27.28	27.10	27.10	-0.550%	2	684	-10.849%
2023-10-16	27.25	27.25	27.25	27.25	-0.438%	1	684	-11.339%
2023-10-13	28.12	28.12	26.65	27.37	-1.724%	3	684	-11.728%
2023-10-12	28.60	28.60	27.85	27.85	-3.299%	2	684	-13.250%
2023-10-11	28.80	29.60	28.80	28.80	+2.236%	33	683	-16.111%
2023-10-10	27.50	28.17	27.47	28.17	+0.968%	21	683	-14.235%
2023-10-09	27.35	27.90	27.35	27.90	+4.887%	10	690	-13.405%
2023-10-06	26.65	27.04	26.60	26.60	+6.613%	3	682	-9.173%