Dark

OMEX
Odyssey Marine Exploration, Inc
stock NASDAQ

Market Open

Jan 2, 2026 11:12:21 AM EST

2.12USD+8.418%(+0.17)405,497

2.12Bid 2.13Ask 0.01Spread

Pre-market

Jan 2, 2026 9:12:30 AM EST

1.98USD+1.020%(+0.02)10,030

After-hours

Dec 31, 2025 4:49:30 PM EST

1.95USD-0.763%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-02	2.00000	2.150000	1.990000	2.12000	+8.163%	405,497	0.000%
2025-12-31	2.00000	2.030000	1.935000	1.96000	-2.000%	691,242	+8.163%
2025-12-30	2.06000	2.110000	1.960000	2.00000	-2.913%	489,109	+6.000%
2025-12-29	2.10000	2.190000	2.030000	2.06000	-3.286%	722,792	+2.913%
2025-12-26	2.26000	2.285000	2.100000	2.13000	-5.333%	652,935	-0.469%
2025-12-24	2.22000	2.260000	2.190000	2.25000	+1.810%	305,650	-5.778%
2025-12-23	2.25000	2.360000	2.170000	2.21000	-2.212%	1,100,241	-4.072%
2025-12-22	2.22000	2.340000	2.195000	2.26000	+4.147%	768,423	-6.195%
2025-12-19	2.11000	2.205000	2.050000	2.17000	+4.327%	1,462,897	-2.304%
2025-12-18	2.16000	2.240000	2.080000	2.08000	-1.887%	474,954	+1.923%
2025-12-17	2.31000	2.370000	2.095000	2.12000	-9.013%	1,159,218	0.000%
2025-12-16	2.19000	2.390000	2.155000	2.33000	+7.373%	1,079,610	-9.013%
2025-12-15	2.37000	2.500000	2.165000	2.17000	-7.660%	1,572,385	-2.304%
2025-12-12	2.33000	2.360000	2.225000	2.35000	+1.293%	802,978	-9.787%
2025-12-11	2.19000	2.340000	2.080000	2.32000	+5.936%	814,486	-8.621%
2025-12-10	2.22000	2.220000	2.110100	2.19000	-1.351%	611,323	-3.196%
2025-12-09	2.06000	2.225000	2.025000	2.22000	+8.824%	714,835	-4.505%
2025-12-08	2.10000	2.135000	2.010000	2.04000	-1.923%	818,053	+3.922%
2025-12-05	2.12000	2.130000	2.035000	2.08000	-2.347%	620,655	+1.923%
2025-12-04	2.09000	2.150000	2.060400	2.13000	+1.914%	656,791	-0.469%
2025-12-03	2.01000	2.120000	1.950000	2.09000	+3.465%	531,213	+1.435%
2025-12-02	1.91000	2.100000	1.900000	2.02000	+6.316%	1,022,191	+4.950%
2025-12-01	2.00000	2.025000	1.880000	1.90000	-7.767%	861,712	+11.579%
2025-11-28	2.00000	2.080000	1.910000	2.06000	+6.736%	934,907	+2.913%
2025-11-26	1.76000	1.940000	1.746000	1.93000	+9.040%	1,329,868	+9.845%
2025-11-25	1.74000	1.790000	1.645000	1.77000	+1.724%	623,313	+19.774%
2025-11-24	1.79000	1.800000	1.665000	1.74000	-2.247%	974,758	+21.839%
2025-11-21	1.71000	1.780000	1.650000	1.78000	+0.565%	1,162,509	+19.101%
2025-11-20	1.90000	1.990000	1.730000	1.77000	-6.349%	1,632,262	+19.774%
2025-11-19	1.94000	2.049900	1.880000	1.89000	-2.577%	859,252	+12.169%
2025-11-18	1.79000	1.970000	1.780000	1.94000	+6.593%	1,163,223	+9.278%
2025-11-17	1.93000	1.960000	1.760000	1.82000	-6.186%	829,790	+16.484%
2025-11-14	1.80000	1.999900	1.750000	1.94000	+3.191%	1,281,546	+9.278%
2025-11-13	2.09000	2.100000	1.850000	1.88000	-11.737%	1,793,865	+12.766%
2025-11-12	2.03000	2.140000	2.020000	2.13000	+4.668%	1,288,476	-0.469%
2025-11-11	2.17000	2.180000	1.980000	2.03500	-7.500%	1,521,532	+4.177%
2025-11-10	2.37000	2.370000	2.181100	2.20000	-0.452%	2,458,812	-3.636%
2025-11-07	1.90000	2.259700	1.890000	2.21000	+15.104%	3,255,565	-4.072%
2025-11-06	1.95000	2.040000	1.901600	1.92000	-2.041%	2,910,488	+10.417%
2025-11-05	1.79000	2.060000	1.730000	1.96000	+9.497%	1,909,082	+8.163%
2025-11-04	1.85000	1.939900	1.775000	1.79000	-7.254%	2,307,588	+18.436%
2025-11-03	2.13000	2.140000	1.915000	1.93000	-9.390%	1,862,532	+9.845%
2025-10-31	2.26000	2.340000	2.060000	2.13000	-6.987%	2,304,901	-0.469%
2025-10-30	2.32000	2.420000	2.260000	2.29000	-1.293%	2,095,934	-7.424%
2025-10-29	2.37000	2.430000	2.280000	2.32000	-3.333%	1,938,323	-8.621%
2025-10-28	2.39000	2.545000	2.352000	2.40000	-0.826%	1,793,703	-11.667%
2025-10-27	2.55000	2.635700	2.350000	2.42000	-6.923%	2,448,804	-12.397%
2025-10-24	2.62000	2.740000	2.585000	2.60000	-0.763%	2,057,585	-18.462%
2025-10-23	2.57000	2.680000	2.560000	2.62000	+1.550%	1,202,325	-19.084%
2025-10-22	2.66000	2.682600	2.361500	2.58000	-6.182%	4,301,631	-17.829%
2025-10-21	3.26000	3.280000	2.545000	2.75000	-23.398%	6,045,501	-22.909%
2025-10-20	3.68000	3.700000	3.360000	3.59000	-3.624%	2,974,674	-40.947%
2025-10-17	3.18000	3.900000	3.130000	3.72500	+14.615%	5,780,043	-43.087%
2025-10-16	3.96000	3.960000	3.180000	3.25000	-12.869%	5,520,359	-34.769%
2025-10-15	4.41000	4.410000	3.520000	3.73000	-9.466%	6,834,107	-43.164%
2025-10-14	3.90000	4.430000	3.530000	4.12000	+18.052%	9,287,004	-48.544%
2025-10-13	2.91000	3.505000	2.890000	3.49000	+23.759%	5,994,168	-39.255%
2025-10-10	2.98000	3.120000	2.780000	2.82000	-4.082%	5,536,535	-24.823%
2025-10-09	3.17000	3.240000	2.864200	2.94000	-1.010%	3,843,684	-27.891%
2025-10-08	2.88000	3.080000	2.780000	2.97000	+1.712%	3,736,291	-28.620%
2025-10-07	2.96000	3.060000	2.650000	2.92000	+9.774%	7,620,483	-27.397%
2025-10-06	2.21000	2.819900	2.200000	2.66000	+32.338%	8,634,201	-20.301%
2025-10-03	2.05000	2.105000	1.960000	2.01000	-1.471%	2,224,363	+5.473%
2025-10-02	1.97000	2.080000	1.935000	2.04000	+6.250%	2,172,975	+3.922%
2025-10-01	1.95000	2.000000	1.910000	1.92000	-1.538%	1,100,558	+10.417%
2025-09-30	1.94000	2.010000	1.910000	1.95000	+1.563%	953,195	+8.718%
2025-09-29	1.97000	2.010000	1.880000	1.92000	-2.538%	1,737,957	+10.417%
2025-09-26	2.03000	2.080000	1.910000	1.97000	-3.431%	1,229,204	+7.614%
2025-09-25	2.10000	2.210000	2.030000	2.04000	-7.273%	1,749,289	+3.922%
2025-09-24	2.13000	2.290000	2.020100	2.20000	+5.263%	3,330,386	-3.636%
2025-09-23	2.01000	2.150000	1.970000	2.09000	+6.633%	4,606,678	+1.435%
2025-09-22	1.83000	1.995000	1.755000	1.96000	+7.692%	2,114,197	+8.163%
2025-09-19	1.77000	1.855000	1.745000	1.82000	+4.000%	2,313,735	+16.484%
2025-09-18	1.68000	1.800000	1.630000	1.75000	+4.167%	1,827,123	+21.143%
2025-09-17	1.68000	1.739400	1.635000	1.68000	0.000%	1,414,723	+26.190%
2025-09-16	1.80000	1.840000	1.665000	1.68000	0.000%	2,159,145	+26.190%
2025-09-15	1.79000	1.820000	1.640000	1.68000	-6.145%	1,841,774	+26.190%
2025-09-12	1.75000	1.870000	1.710000	1.79000	+2.874%	1,776,370	+18.436%
2025-09-11	1.66000	1.770000	1.650000	1.74000	+4.819%	1,747,681	+21.839%
2025-09-10	1.59000	1.660000	1.557200	1.66000	+3.750%	1,559,211	+27.711%
2025-09-09	1.70000	1.719600	1.579900	1.60000	-5.882%	1,663,209	+32.500%
2025-09-08	1.71000	1.737400	1.650000	1.70000	-2.299%	1,578,926	+24.706%
2025-09-05	1.76000	1.829900	1.660000	1.74000	+1.163%	1,701,733	+21.839%
2025-09-04	1.86000	1.892100	1.660000	1.72000	-6.522%	1,965,771	+23.256%
2025-09-03	2.06000	2.080000	1.820000	1.84000	-11.962%	3,536,990	+15.217%
2025-09-02	1.94000	2.120000	1.870000	2.09000	+6.633%	1,831,757	+1.435%
2025-08-29	2.06000	2.250000	1.750000	1.96000	-4.854%	4,812,366	+8.163%
2025-08-28	1.89000	2.190000	1.848700	2.06000	+7.292%	6,510,891	+2.913%
2025-08-27	1.81000	1.930000	1.769000	1.92000	+9.091%	3,490,137	+10.417%
2025-08-26	1.62000	1.760000	1.589000	1.76000	+10.000%	3,118,182	+20.455%
2025-08-25	1.46000	1.640000	1.445000	1.60000	+12.676%	3,727,982	+32.500%
2025-08-22	1.37000	1.475000	1.340000	1.42000	+5.970%	3,166,989	+49.296%
2025-08-21	1.26000	1.370000	1.240000	1.34000	+5.512%	2,526,537	+58.209%
2025-08-20	1.38000	1.400000	1.260000	1.27000	-6.618%	2,090,778	+66.929%
2025-08-19	1.47000	1.496200	1.350000	1.36000	-8.725%	2,167,120	+55.882%
2025-08-18	1.50000	1.545000	1.480000	1.49000	0.000%	848,883	+42.282%
2025-08-15	1.57500	1.610000	1.430000	1.49000	-8.589%	2,293,499	+42.282%
2025-08-14	1.58000	1.640000	1.520000	1.63000	-1.212%	1,519,654	+30.061%
2025-08-13	1.59000	1.710000	1.570000	1.65000	+5.769%	2,804,350	+28.485%
2025-08-12	1.58000	1.600000	1.441100	1.56000	-2.500%	4,164,402	+35.897%
2025-08-11	1.73000	1.790000	1.590000	1.60000	-3.614%	3,681,034	+32.500%
2025-08-08	1.51000	1.720000	1.504700	1.66000	+12.162%	5,739,773	+27.711%
2025-08-07	1.47000	1.510000	1.400000	1.48000	+2.778%	1,120,695	+43.243%
2025-08-06	1.53000	1.620000	1.420000	1.44000	0.000%	2,252,731	+47.222%
2025-08-05	1.48000	1.490000	1.410100	1.44000	-2.703%	920,146	+47.222%
2025-08-04	1.49000	1.500000	1.400100	1.48000	+4.965%	1,489,654	+43.243%
2025-08-01	1.25000	1.414800	1.250000	1.41000	+9.302%	1,564,034	+50.355%
2025-07-31	1.41000	1.440900	1.260000	1.29000	-9.790%	1,857,703	+64.341%
2025-07-30	1.44000	1.540000	1.410000	1.43000	-1.379%	1,149,881	+48.252%
2025-07-29	1.66000	1.740000	1.420000	1.45000	-15.205%	3,983,543	+46.207%
2025-07-28	1.62000	1.790000	1.580000	1.71000	+4.268%	2,309,851	+23.977%
2025-07-25	1.61000	1.689500	1.550000	1.64000	+3.145%	1,885,616	+29.268%
2025-07-24	1.66000	1.760000	1.580000	1.59000	-4.217%	1,721,241	+33.333%
2025-07-23	1.52000	1.670000	1.500000	1.66000	+11.409%	2,098,279	+27.711%
2025-07-22	1.43000	1.540000	1.390000	1.49000	+2.055%	1,652,423	+42.282%
2025-07-21	1.55000	1.750000	1.440000	1.46000	-3.311%	4,546,983	+45.205%
2025-07-18	1.57000	1.590000	1.460100	1.51000	-5.031%	2,673,719	+40.397%
2025-07-17	1.64000	1.790000	1.590000	1.59000	-6.471%	4,200,941	+33.333%
2025-07-16	1.77000	1.771200	1.600000	1.70000	-2.299%	3,966,044	+24.706%
2025-07-15	1.49000	1.750000	1.380000	1.74000	+21.678%	9,406,097	+21.839%
2025-07-14	1.28000	1.450000	1.230000	1.43000	+11.719%	2,588,895	+48.252%
2025-07-11	1.33000	1.340000	1.230100	1.28000	-6.569%	1,443,101	+65.625%
2025-07-10	1.27000	1.540000	1.250000	1.37000	+15.126%	8,167,741	+54.745%
2025-07-09	1.22000	1.260000	1.180000	1.19000	-2.459%	584,331	+78.151%
2025-07-08	1.24000	1.240000	1.150000	1.22000	-1.613%	995,795	+73.770%
2025-07-07	1.21000	1.299600	1.160000	1.24000	+3.333%	1,406,368	+70.968%
2025-07-03	1.20000	1.250000	1.190000	1.20000	+0.840%	940,678	+76.667%
2025-07-02	1.12000	1.210000	1.110000	1.19000	+7.207%	934,539	+78.151%
2025-07-01	1.20000	1.200000	1.080000	1.11000	-5.932%	1,225,583	+90.991%
2025-06-30	1.12000	1.200000	1.120000	1.18000	+5.357%	827,345	+79.661%
2025-06-27	1.29000	1.290000	1.080000	1.12000	-13.846%	2,841,950	+89.286%
2025-06-26	1.39000	1.400000	1.280000	1.30000	-3.704%	2,089,189	+63.077%
2025-06-25	1.28000	1.430000	1.270000	1.35000	+8.000%	3,272,084	+57.037%
2025-06-24	1.25000	1.260000	1.190000	1.25000	+0.806%	1,491,544	+69.600%
2025-06-23	1.25000	1.340000	1.200000	1.24000	+1.639%	2,474,482	+70.968%
2025-06-20	1.48000	1.519400	1.200000	1.22000	-8.955%	4,654,485	+73.770%
2025-06-18	1.26000	1.520000	1.210000	1.34000	+11.667%	7,733,917	+58.209%
2025-06-17	1.20000	1.290000	1.130000	1.20000	+0.840%	2,347,680	+76.667%
2025-06-16	1.14000	1.210000	1.090000	1.19000	+6.726%	2,099,368	+78.151%
2025-06-13	1.20000	1.235000	1.110000	1.11500	-10.081%	1,718,972	+90.135%
2025-06-12	1.05000	1.350000	1.010000	1.24000	+15.888%	5,368,678	+70.968%
2025-06-11	1.10000	1.120000	1.040800	1.07000	+3.883%	1,631,400	+98.131%
2025-06-10	1.12000	1.170000	1.020000	1.03000	-4.630%	1,946,083	+105.825%
2025-06-09	0.93500	1.130000	0.911000	1.08000	+18.551%	3,092,049	+96.296%
2025-06-06	0.94000	0.960000	0.853300	0.91100	-3.455%	1,487,547	+132.711%
2025-06-05	0.88020	1.020000	0.845000	0.94360	+7.766%	4,058,437	+124.671%
2025-06-04	0.78850	0.909700	0.780000	0.87560	+12.415%	2,900,278	+142.120%
2025-06-03	0.75300	0.783600	0.720000	0.77890	+1.711%	990,396	+172.179%
2025-06-02	0.78020	0.799446	0.750100	0.76580	-2.034%	670,770	+176.835%
2025-05-30	0.81500	0.824099	0.750000	0.78170	-6.663%	1,011,386	+171.204%
2025-05-29	0.80000	0.838900	0.800000	0.83750	+3.497%	567,186	+153.134%
2025-05-28	0.88000	0.900000	0.780000	0.80920	-6.989%	1,181,777	+161.987%
2025-05-27	0.85300	0.890000	0.833100	0.87000	-2.695%	1,448,576	+143.678%
2025-05-23	0.93875	0.939900	0.872100	0.89410	-4.374%	1,228,850	+137.110%
2025-05-22	0.95880	0.989999	0.919400	0.93500	-4.494%	969,742	+126.738%
2025-05-21	1.01000	1.080000	0.950100	0.97900	-4.020%	1,258,339	+116.547%
2025-05-20	1.01000	1.060000	0.980000	1.02000	-1.923%	943,295	+107.843%
2025-05-19	0.90000	1.100000	0.900000	1.04000	+8.764%	2,709,627	+103.846%
2025-05-16	0.94500	1.040000	0.930000	0.95620	+1.778%	1,362,374	+121.711%
2025-05-15	0.89000	0.970500	0.881000	0.93950	+0.848%	1,108,109	+125.652%
2025-05-14	0.96000	0.990000	0.880000	0.93160	-2.968%	1,892,527	+127.565%
2025-05-13	1.10000	1.110000	0.943800	0.96010	-13.505%	3,442,886	+120.810%
2025-05-12	1.21000	1.210000	1.070000	1.11000	-6.723%	2,769,172	+90.991%
2025-05-09	1.24000	1.270000	1.160000	1.19000	-2.459%	1,997,384	+78.151%
2025-05-08	1.16000	1.230000	1.100000	1.22000	+9.910%	2,735,585	+73.770%
2025-05-07	1.13000	1.169900	1.070000	1.11000	-2.632%	2,096,183	+90.991%
2025-05-06	1.17000	1.280000	1.130000	1.14000	-7.317%	3,408,111	+85.965%
2025-05-05	1.08500	1.310000	1.085000	1.23000	+12.844%	8,714,768	+72.358%
2025-05-02	1.20000	1.230000	1.060000	1.09000	-15.504%	7,743,320	+94.495%
2025-05-01	1.34500	1.370000	1.200000	1.29000	-5.147%	7,254,585	+64.341%
2025-04-30	1.40000	1.430000	1.260000	1.36000	-6.207%	11,301,003	+55.882%
2025-04-29	1.57000	1.630000	1.410000	1.45000	+9.848%	21,026,854	+46.207%
2025-04-28	1.68000	2.090000	1.310000	1.32000	-12.583%	120,188,827	+60.606%
2025-04-25	1.57000	1.800000	1.280000	1.51000	+77.209%	285,654,380	+40.397%
2025-04-24	0.41880	1.130000	0.415500	0.85210	+100.070%	287,460,926	+148.797%
2025-04-23	0.45600	0.484800	0.411800	0.42590	-6.703%	1,943,993	+397.769%
2025-04-22	0.40510	0.497500	0.390000	0.45650	+8.690%	3,322,457	+364.403%
2025-04-21	0.55000	0.609000	0.400400	0.42000	-24.677%	8,340,364	+404.762%
2025-04-17	0.62000	0.637900	0.532600	0.55760	-18.859%	13,744,176	+280.201%
2025-04-16	0.51290	0.797500	0.477207	0.68720	+62.689%	244,462,916	+208.498%
2025-04-15	0.41000	0.456000	0.410000	0.42240	+6.505%	5,449,831	+401.894%
2025-04-14	0.40000	0.424200	0.370000	0.39660	+10.167%	1,146,741	+434.544%
2025-04-11	0.32250	0.360000	0.280000	0.36000	+15.311%	650,429	+488.889%
2025-04-10	0.33000	0.337000	0.300000	0.31220	-4.614%	148,530	+579.052%
2025-04-09	0.29500	0.328200	0.295000	0.32730	+9.100%	267,662	+547.724%
2025-04-08	0.29620	0.416100	0.290300	0.30000	+1.180%	770,962	+606.667%
2025-04-07	0.32000	0.320000	0.270100	0.29650	-10.152%	514,554	+615.008%
2025-04-04	0.37410	0.399500	0.305300	0.33000	-12.304%	950,719	+542.424%
2025-04-03	0.39020	0.396300	0.366000	0.37630	-5.023%	183,578	+463.380%
2025-04-02	0.39000	0.410000	0.386000	0.39620	+1.590%	235,333	+435.083%
2025-04-01	0.39850	0.440000	0.380000	0.39000	-2.646%	481,331	+443.590%
2025-03-31	0.40000	0.580000	0.370700	0.40060	-2.483%	7,868,320	+429.206%
2025-03-28	0.42700	0.437300	0.410500	0.41080	-4.665%	78,477	+416.066%
2025-03-27	0.41600	0.440000	0.410000	0.43090	+0.748%	196,073	+391.994%
2025-03-26	0.44180	0.450700	0.411100	0.42770	-3.191%	57,312	+395.675%
2025-03-25	0.46000	0.460000	0.427750	0.44180	-2.537%	106,204	+379.855%
2025-03-24	0.48000	0.480000	0.440000	0.45330	-1.499%	295,947	+367.681%
2025-03-21	0.42000	0.479000	0.420000	0.46020	+6.998%	350,545	+360.669%
2025-03-20	0.41000	0.440000	0.410000	0.43010	+2.137%	108,181	+392.909%
2025-03-19	0.41770	0.443700	0.380000	0.42110	-2.070%	370,720	+403.443%
2025-03-18	0.44800	0.448000	0.411100	0.43000	-0.023%	37,834	+393.023%
2025-03-17	0.41480	0.453700	0.414800	0.43010	+3.689%	239,030	+392.909%
2025-03-14	0.40000	0.419300	0.390000	0.41480	+7.073%	193,989	+411.090%
2025-03-13	0.38000	0.399800	0.380000	0.38740	+1.043%	98,477	+447.238%
2025-03-12	0.39400	0.394800	0.380000	0.38340	-1.236%	94,976	+452.947%
2025-03-11	0.39000	0.394000	0.384800	0.38820	-2.192%	86,593	+446.110%
2025-03-10	0.40000	0.410000	0.394100	0.39690	-1.782%	130,504	+434.140%
2025-03-07	0.39000	0.404100	0.386800	0.40410	+2.563%	125,752	+424.623%
2025-03-06	0.40000	0.409900	0.386200	0.39400	-0.656%	154,984	+438.071%
2025-03-05	0.39000	0.409900	0.390000	0.39660	+1.666%	63,402	+434.544%
2025-03-04	0.40000	0.404133	0.382500	0.39010	-1.340%	132,951	+443.450%
2025-03-03	0.43800	0.438000	0.382600	0.39540	-5.407%	192,271	+436.166%
2025-02-28	0.44600	0.447000	0.410000	0.41800	-4.479%	361,116	+407.177%
2025-02-27	0.43230	0.450000	0.430100	0.43760	+3.025%	291,112	+384.461%
2025-02-26	0.43500	0.438200	0.413000	0.42475	-2.424%	277,034	+399.117%
2025-02-25	0.46080	0.460800	0.430000	0.43530	-1.113%	223,554	+387.020%
2025-02-24	0.47310	0.482800	0.431000	0.44020	-8.292%	539,782	+381.599%
2025-02-21	0.50000	0.510000	0.470400	0.48000	-1.579%	151,868	+341.667%
2025-02-20	0.53030	0.543300	0.476000	0.48770	-8.499%	357,342	+334.693%
2025-02-19	0.54500	0.550000	0.523500	0.53300	-0.187%	230,970	+297.749%
2025-02-18	0.48000	0.561200	0.480000	0.53400	+11.134%	482,927	+297.004%
2025-02-14	0.47030	0.490000	0.467000	0.48050	+0.104%	162,136	+341.207%
2025-02-13	0.45000	0.480000	0.450000	0.48000	+6.643%	193,777	+341.667%
2025-02-12	0.47900	0.490000	0.442700	0.45010	-4.234%	241,958	+371.006%
2025-02-11	0.47700	0.499100	0.465900	0.47000	-0.948%	132,432	+351.064%
2025-02-10	0.44230	0.487900	0.442300	0.47450	+7.475%	237,095	+346.786%
2025-02-07	0.48000	0.499300	0.440680	0.44150	-8.021%	284,118	+380.181%
2025-02-06	0.50000	0.519999	0.466200	0.48000	-5.864%	259,510	+341.667%
2025-02-05	0.52000	0.539799	0.500000	0.50990	-1.564%	149,533	+315.768%
2025-02-04	0.50410	0.547900	0.487000	0.51800	+1.310%	265,510	+309.266%
2025-02-03	0.48510	0.529899	0.480000	0.51130	+4.990%	263,838	+314.629%
2025-01-31	0.47000	0.520000	0.470000	0.48700	+0.475%	217,805	+335.318%
2025-01-30	0.51000	0.520000	0.443500	0.48470	-9.453%	665,037	+337.384%
2025-01-29	0.57500	0.580000	0.513500	0.53530	-11.885%	734,407	+296.040%
2025-01-28	0.60100	0.618699	0.583000	0.60750	+0.914%	200,298	+248.971%
2025-01-27	0.63100	0.653000	0.601100	0.60200	-7.810%	393,689	+252.159%
2025-01-24	0.63600	0.680000	0.620000	0.65300	+2.047%	207,435	+224.655%
2025-01-23	0.63700	0.655000	0.620200	0.63990	-0.016%	193,873	+231.302%
2025-01-22	0.67000	0.680000	0.637200	0.64000	-6.158%	532,529	+231.250%
2025-01-21	0.71000	0.712750	0.662000	0.68200	-2.973%	362,277	+210.850%
2025-01-17	0.65780	0.735000	0.652000	0.70290	+6.694%	608,602	+201.608%
2025-01-16	0.65200	0.670000	0.624300	0.65880	+2.729%	316,700	+221.797%
2025-01-15	0.66580	0.689400	0.630000	0.64130	-6.977%	445,050	+230.579%
2025-01-14	0.67490	0.709900	0.621800	0.68940	+2.880%	786,978	+207.514%
2025-01-13	0.68000	0.680000	0.650500	0.67010	-0.208%	407,881	+216.371%
2025-01-10	0.66900	0.720000	0.628000	0.67150	+0.374%	759,877	+215.711%
2025-01-08	0.68000	0.719400	0.550000	0.66900	-2.832%	1,253,630	+216.891%
2025-01-07	0.76580	0.789600	0.680000	0.68850	-8.784%	770,759	+207.916%
2025-01-06	0.73900	0.840000	0.739000	0.75480	+2.138%	2,823,944	+180.869%
2025-01-03	0.70000	0.800000	0.672000	0.73900	+7.226%	2,557,386	+186.874%
2025-01-02	0.73000	0.730000	0.651000	0.68920	-4.278%	2,592,755	+207.603%
2024-12-31	0.66050	0.760000	0.600600	0.72000	+10.786%	2,527,754	+194.444%
2024-12-30	0.63000	0.659300	0.550000	0.64990	+3.553%	3,224,535	+226.204%
2024-12-27	0.62080	0.690000	0.561100	0.62760	+30.614%	7,161,260	+237.795%
2024-12-26	0.41000	0.579900	0.410000	0.48050	+18.730%	16,724,481	+341.207%
2024-12-24	0.37400	0.440000	0.372750	0.40470	+16.160%	1,470,088	+423.845%
2024-12-23	0.34500	0.370000	0.341100	0.34840	-2.464%	619,889	+508.496%
2024-12-20	0.35000	0.357200	0.335100	0.35720	-0.915%	336,524	+493.505%
2024-12-19	0.36300	0.375200	0.350500	0.36050	-2.462%	367,213	+488.072%
2024-12-18	0.35020	0.396200	0.340100	0.36960	+9.188%	1,807,843	+473.593%
2024-12-17	0.32220	0.339800	0.320200	0.33850	+1.896%	472,618	+526.292%
2024-12-16	0.35880	0.367300	0.310000	0.33220	-5.113%	1,233,029	+538.170%
2024-12-13	0.36100	0.379900	0.323800	0.35010	-5.378%	1,005,809	+505.541%
2024-12-12	0.38000	0.463000	0.370000	0.37000	-2.349%	997,733	+472.973%
2024-12-11	0.37900	0.399000	0.326800	0.37890	-1.584%	1,447,432	+459.514%
2024-12-10	0.41830	0.435900	0.380000	0.38500	-8.333%	957,554	+450.649%
2024-12-09	0.49000	0.493300	0.361400	0.42000	-14.268%	1,705,417	+404.762%
2024-12-06	0.45580	0.497900	0.450000	0.48990	+6.477%	987,917	+332.741%
2024-12-05	0.47500	0.486000	0.442000	0.46010	-6.768%	1,330,423	+360.769%
2024-12-04	0.43660	0.540200	0.436600	0.49350	+17.472%	12,594,337	+329.585%
2024-12-03	0.56400	0.580000	0.411000	0.42010	-43.626%	4,878,429	+404.642%
2024-12-02	0.50000	0.860000	0.481500	0.74520	+60.603%	56,748,411	+184.487%
2024-11-29	0.38000	0.491000	0.380000	0.46400	+22.849%	2,510,341	+356.897%
2024-11-27	0.37870	0.379900	0.368400	0.37770	+1.532%	172,701	+461.292%
2024-11-26	0.37750	0.393400	0.360000	0.37200	-1.457%	400,195	+469.892%
2024-11-25	0.39000	0.394900	0.377500	0.37750	-3.944%	272,105	+461.589%
2024-11-22	0.39360	0.407000	0.384000	0.39300	-0.152%	195,306	+439.440%
2024-11-21	0.38000	0.400300	0.380000	0.39360	-1.575%	307,914	+438.618%
2024-11-20	0.41000	0.410000	0.383700	0.39990	-0.769%	286,532	+430.133%
2024-11-19	0.39280	0.410000	0.390000	0.40300	-0.494%	254,714	+426.055%
2024-11-18	0.39530	0.417000	0.303000	0.40500	+3.846%	554,401	+423.457%
2024-11-15	0.41500	0.418000	0.370000	0.39000	-5.820%	483,847	+443.590%
2024-11-14	0.44300	0.448900	0.400000	0.41410	-6.524%	1,167,461	+411.954%
2024-11-13	0.47500	0.475000	0.425400	0.44300	-6.737%	553,055	+378.555%
2024-11-12	0.44780	0.479900	0.439200	0.47500	+6.074%	394,426	+346.316%
2024-11-11	0.46510	0.480000	0.433000	0.44780	-9.718%	641,949	+373.426%
2024-11-08	0.49000	0.507500	0.470000	0.49600	-7.721%	625,013	+327.419%
2024-11-07	0.53750	0.540100	0.521100	0.53750	0.000%	215,669	+294.419%
2024-11-06	0.50810	0.541000	0.502000	0.53750	+2.772%	363,094	+294.419%
2024-11-05	0.51280	0.539900	0.420100	0.52300	+1.161%	518,293	+305.354%
2024-11-04	0.52000	0.527500	0.502000	0.51700	+0.977%	199,217	+310.058%
2024-11-01	0.51100	0.520000	0.507500	0.51200	-1.425%	219,902	+314.063%
2024-10-31	0.51100	0.534500	0.500000	0.51940	+0.523%	178,037	+308.163%
2024-10-30	0.51270	0.539500	0.510000	0.51670	-2.748%	308,093	+310.296%
2024-10-29	0.55810	0.560000	0.523800	0.53130	-5.294%	344,533	+299.021%
2024-10-28	0.49000	0.579800	0.490000	0.56100	+8.218%	855,412	+277.897%
2024-10-25	0.54900	0.549700	0.516000	0.51840	-5.763%	315,420	+308.951%
2024-10-24	0.53700	0.555700	0.521000	0.55010	+1.270%	565,972	+285.384%
2024-10-23	0.58000	0.584000	0.543200	0.54320	-9.088%	1,093,098	+290.280%
2024-10-22	0.58640	0.600000	0.579900	0.59750	-0.084%	292,143	+254.812%
2024-10-21	0.59900	0.623200	0.585000	0.59800	+1.528%	662,259	+254.515%
2024-10-18	0.57000	0.599900	0.570000	0.58900	+0.995%	348,188	+259.932%
2024-10-17	0.58890	0.604400	0.575600	0.58320	-0.968%	324,980	+263.512%
2024-10-16	0.57000	0.611400	0.570000	0.58890	+1.499%	608,596	+259.993%
2024-10-15	0.60510	0.609700	0.580000	0.58020	-4.963%	540,879	+265.391%
2024-10-14	0.62000	0.629000	0.590200	0.61050	-1.166%	417,477	+247.256%
2024-10-11	0.59020	0.635900	0.581200	0.61770	+1.931%	690,146	+243.209%
2024-10-10	0.66260	0.662600	0.600600	0.60600	-6.912%	1,222,144	+249.835%
2024-10-09	0.68000	0.710000	0.651000	0.65100	-5.378%	1,107,072	+225.653%
2024-10-08	0.71130	0.739000	0.680100	0.68800	-2.687%	904,358	+208.140%
2024-10-07	0.70900	0.777700	0.705001	0.70700	-0.437%	1,417,817	+199.859%
2024-10-04	0.69000	0.739900	0.690000	0.71010	+3.362%	545,808	+198.550%
2024-10-03	0.70490	0.737500	0.687000	0.68700	-4.477%	841,393	+208.588%
2024-10-02	0.72000	0.747800	0.683900	0.71920	-5.306%	1,202,259	+194.772%
2024-10-01	0.79000	0.794001	0.750000	0.75950	-8.229%	1,675,964	+179.131%
2024-09-30	0.82900	0.840000	0.775000	0.82760	-6.486%	1,751,821	+156.162%
2024-09-27	0.88670	0.888200	0.839300	0.88500	-0.562%	1,286,314	+139.548%
2024-09-26	0.90920	0.937500	0.870000	0.89000	-3.544%	2,103,461	+138.202%
2024-09-25	0.93500	0.999200	0.842700	0.92270	-0.785%	3,982,563	+129.760%
2024-09-24	0.91000	0.978600	0.900000	0.93000	-2.105%	3,819,958	+127.957%
2024-09-23	0.81970	1.090000	0.674900	0.95000	+15.124%	29,843,478	+123.158%
2024-09-20	1.00000	1.062400	0.800000	0.82520	-27.930%	10,961,662	+156.907%
2024-09-19	1.29000	1.350000	1.010000	1.14500	-18.214%	23,259,899	+85.153%
2024-09-18	0.80960	1.860000	0.799000	1.40000	+182.087%	328,970,524	+51.429%
2024-09-17	4.72000	5.080000	0.450000	0.49630	-89.395%	30,811,040	+327.161%
2024-09-16	5.19000	5.200000	4.600000	4.68000	-6.958%	627,374	-54.701%
2024-09-13	5.10000	5.220000	4.850000	5.03000	-0.984%	877,295	-57.853%
2024-09-12	4.50000	5.250000	4.500000	5.08000	+24.510%	1,033,656	-58.268%
2024-09-11	4.22000	4.220000	4.070000	4.08000	-3.088%	74,182	-48.039%
2024-09-10	4.09500	4.225000	4.060000	4.21000	+2.184%	51,535	-49.644%
2024-09-09	4.14000	4.200000	4.020000	4.12000	+1.229%	88,371	-48.544%
2024-09-06	4.02500	4.120000	3.995000	4.07000	+0.246%	86,141	-47.912%
2024-09-05	3.98000	4.100000	3.930100	4.06000	+2.010%	55,777	-47.783%
2024-09-04	3.93000	4.000000	3.815000	3.98000	+0.252%	81,121	-46.734%
2024-09-03	4.00000	4.000000	3.765000	3.97000	0.000%	81,538	-46.599%
2024-08-30	4.02000	4.020000	3.840000	3.97000	-0.251%	40,223	-46.599%
2024-08-29	4.04000	4.040000	3.950000	3.98000	-0.500%	25,557	-46.734%
2024-08-28	3.99000	4.050000	3.950000	4.00000	-0.744%	59,293	-47.000%
2024-08-27	3.94000	4.060000	3.870000	4.03000	+0.750%	45,168	-47.395%
2024-08-26	3.99000	4.080000	3.965000	4.00000	+1.266%	58,264	-47.000%
2024-08-23	3.95000	3.970000	3.880000	3.95000	+0.509%	35,825	-46.329%
2024-08-22	4.03680	4.045000	3.850000	3.93000	-2.239%	62,952	-46.056%
2024-08-21	4.09000	4.130000	4.010000	4.02000	-0.741%	35,610	-47.264%
2024-08-20	3.79000	4.090000	3.750000	4.05000	+8.000%	162,645	-47.654%
2024-08-19	4.07000	4.070000	3.710000	3.75000	-8.537%	160,127	-43.467%
2024-08-16	4.07000	4.260000	4.070000	4.10000	0.000%	138,998	-48.293%
2024-08-15	3.88500	4.130000	3.840000	4.10000	+5.943%	120,263	-48.293%
2024-08-14	3.74000	3.870000	3.660000	3.87000	+2.381%	96,850	-45.220%
2024-08-13	3.65000	3.810000	3.530000	3.78000	+5.587%	101,119	-43.915%
2024-08-12	3.71000	3.710000	3.550000	3.58000	-1.918%	63,157	-40.782%
2024-08-09	3.43000	3.780000	3.310000	3.65000	+12.308%	122,991	-41.918%
2024-08-08	3.70000	3.780000	3.140000	3.25000	-12.634%	360,566	-34.769%
2024-08-07	3.76000	3.970000	3.720000	3.72000	-2.362%	130,816	-43.011%
2024-08-06	3.91000	3.970000	3.730000	3.81000	-2.558%	86,219	-44.357%
2024-08-05	3.89000	4.050000	3.720000	3.91000	-1.013%	158,990	-45.780%
2024-08-02	3.98000	4.090000	3.920000	3.95000	-0.754%	82,497	-46.329%
2024-08-01	4.03000	4.140000	3.910000	3.98000	-0.872%	70,502	-46.734%
2024-07-31	4.05000	4.200000	3.960000	4.01500	-1.954%	177,915	-47.198%
2024-07-30	4.35000	4.400000	3.900000	4.09500	-6.078%	484,582	-48.230%
2024-07-29	4.46000	4.505000	4.300000	4.36000	-2.895%	125,458	-51.376%
2024-07-26	4.48940	4.500000	4.340000	4.49000	+0.899%	90,525	-52.784%
2024-07-25	4.67000	4.779900	4.450000	4.45000	-4.711%	83,102	-52.360%
2024-07-24	4.75000	4.780000	4.620000	4.67000	-2.911%	167,417	-54.604%
2024-07-23	4.94000	4.940000	4.780000	4.81000	-2.434%	84,185	-55.925%
2024-07-22	5.01000	5.015000	4.840000	4.93000	-2.376%	162,232	-56.998%
2024-07-19	5.06000	5.230000	4.990000	5.05000	-0.980%	110,094	-58.020%
2024-07-18	5.46000	5.460000	5.010000	5.10000	-4.851%	191,442	-58.431%
2024-07-17	5.00000	5.444900	4.900000	5.36000	+6.244%	299,915	-60.448%
2024-07-16	4.84000	5.160000	4.840000	5.04500	+5.104%	173,270	-57.978%
2024-07-15	4.77000	4.875000	4.620000	4.80000	+1.695%	87,295	-55.833%