Dark

OMEX
Odyssey Marine Exploration, Inc
stock NASDAQ

Market Open

Aug 27, 2026 1:47:17 PM EDT

0.9100USD+1.185%(+0.0107)167,847

0.7800Bid 1.08Ask 0.3000Spread

Pre-market

Aug 27, 2026 8:56:30 AM EDT

0.9578USD+6.045%(+0.0546)100

After-hours

Aug 26, 2026 4:34:30 PM EDT

0.9130USD+0.706%(+0.0060)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	0.91000	0.930000	0.910000	0.91000	+0.753%	167,847	0.000%
2026-08-26	0.94380	0.949800	0.890200	0.90320	-2.934%	228,341	+0.753%
2026-08-25	0.88740	0.979600	0.887400	0.93050	+3.469%	728,699	-2.203%
2026-08-24	0.92680	0.930000	0.888000	0.89930	-2.747%	100,144	+1.190%
2026-08-21	0.88720	0.939800	0.859100	0.92470	+5.080%	572,057	-1.590%
2026-08-20	0.88000	0.896800	0.830800	0.88000	+1.371%	234,711	+3.409%
2026-08-19	0.87000	0.899900	0.849900	0.86810	+2.843%	250,082	+4.827%
2026-08-18	0.82770	0.862400	0.827700	0.84410	-1.390%	135,285	+7.807%
2026-08-17	0.91000	0.910000	0.841800	0.85600	-4.973%	270,101	+6.308%
2026-08-14	0.91570	0.945200	0.861810	0.90080	-1.011%	510,397	+1.021%
2026-08-13	0.83910	0.915700	0.821000	0.91000	+7.071%	338,919	0.000%
2026-08-12	0.89830	0.910600	0.841800	0.84990	-5.619%	381,746	+7.071%
2026-08-11	0.88440	0.910000	0.836951	0.90050	+2.738%	233,500	+1.055%
2026-08-10	0.92000	0.929900	0.850300	0.87650	-0.826%	565,352	+3.822%
2026-08-07	0.77000	0.917200	0.770000	0.88380	+17.527%	985,068	+2.964%
2026-08-06	0.72000	0.770400	0.709600	0.75200	+1.157%	347,487	+21.011%
2026-08-05	0.73010	0.759900	0.725300	0.74340	+0.909%	184,795	+22.411%
2026-08-04	0.65100	0.766200	0.651000	0.73670	+11.858%	643,616	+23.524%
2026-08-03	0.59600	0.670099	0.596000	0.65860	+10.466%	459,764	+38.172%
2026-07-31	0.66100	0.661000	0.585000	0.59620	-7.951%	543,990	+52.633%
2026-07-30	0.64830	0.684400	0.644800	0.64770	+0.575%	333,006	+40.497%
2026-07-29	0.66500	0.680700	0.640001	0.64400	-4.281%	312,054	+41.304%
2026-07-28	0.69000	0.701800	0.657800	0.67280	-4.999%	187,557	+35.256%
2026-07-27	0.69000	0.723499	0.687610	0.70820	+2.638%	160,355	+28.495%
2026-07-24	0.72500	0.730000	0.670000	0.69000	-5.596%	265,156	+31.884%
2026-07-23	0.78000	0.780000	0.730000	0.73090	-5.495%	135,661	+24.504%
2026-07-22	0.73260	0.785200	0.731900	0.77340	+5.569%	400,326	+17.662%
2026-07-21	0.71000	0.749900	0.707150	0.73260	+5.516%	362,412	+24.215%
2026-07-20	0.68740	0.709800	0.659500	0.69430	+1.789%	305,110	+31.067%
2026-07-17	0.66600	0.695700	0.666000	0.68210	-1.530%	190,415	+33.412%
2026-07-16	0.69200	0.714000	0.670000	0.69270	-2.120%	480,579	+31.370%
2026-07-15	0.69000	0.717200	0.683110	0.70770	+3.374%	340,419	+28.586%
2026-07-14	0.67350	0.695700	0.653300	0.68460	+1.648%	374,565	+32.924%
2026-07-13	0.70000	0.707200	0.662250	0.67350	-4.765%	484,219	+35.115%
2026-07-10	0.70000	0.709700	0.674850	0.70720	-0.169%	492,902	+28.676%
2026-07-09	0.70000	0.731600	0.678400	0.70840	+5.229%	515,424	+28.458%
2026-07-08	0.67810	0.687350	0.640100	0.67320	-1.276%	768,397	+35.175%
2026-07-07	0.72000	0.740000	0.678100	0.68190	-7.338%	801,529	+33.451%
2026-07-06	0.78920	0.800000	0.688500	0.73590	-6.848%	1,630,656	+23.658%
2026-07-02	0.82450	0.869900	0.770000	0.79000	-4.796%	1,197,819	+15.190%
2026-07-01	0.86250	0.873900	0.805100	0.82980	-2.422%	577,658	+9.665%
2026-06-30	0.87330	0.904000	0.850000	0.85040	-3.364%	506,071	+7.008%
2026-06-29	0.93000	0.965600	0.851200	0.88000	-4.472%	715,012	+3.409%
2026-06-26	0.86000	0.950000	0.845350	0.92120	+7.116%	706,113	-1.216%
2026-06-25	0.86000	0.870000	0.820000	0.86000	+1.884%	442,440	+5.814%
2026-06-24	0.86890	0.869900	0.820000	0.84410	-1.849%	525,470	+7.807%
2026-06-23	0.85500	0.903200	0.850000	0.86000	-0.463%	512,561	+5.814%
2026-06-22	0.91020	0.910650	0.855000	0.86400	-3.743%	757,077	+5.324%
2026-06-18	0.91000	0.913500	0.880000	0.89760	-1.654%	543,249	+1.381%
2026-06-17	0.94120	0.974000	0.900000	0.91270	-3.234%	638,924	-0.296%
2026-06-16	0.89730	0.975800	0.897300	0.94320	+3.819%	694,040	-3.520%
2026-06-15	0.92980	0.970000	0.900500	0.90850	+0.944%	405,664	+0.165%
2026-06-12	0.93000	0.939500	0.890200	0.90000	-1.725%	492,501	+1.111%
2026-06-11	0.91000	0.925200	0.875200	0.91580	+2.507%	506,314	-0.633%
2026-06-10	0.90000	0.949900	0.890000	0.89340	-3.312%	496,289	+1.858%
2026-06-09	0.96300	0.993700	0.890100	0.92400	-3.920%	574,394	-1.515%
2026-06-08	0.99500	1.030000	0.931200	0.96170	-1.977%	1,182,976	-5.376%
2026-06-05	1.09000	1.090000	0.961700	0.98110	-9.991%	1,175,424	-7.247%
2026-06-04	1.09000	1.130000	1.060000	1.09000	-0.909%	439,232	-16.514%
2026-06-03	1.18000	1.180000	1.070000	1.10000	-4.348%	1,310,940	-17.273%
2026-06-02	1.20000	1.225000	1.150000	1.15000	-4.167%	712,136	-20.870%
2026-06-01	1.10000	1.238800	1.100000	1.20000	+9.091%	1,443,286	-24.167%
2026-05-29	1.13000	1.140000	1.090000	1.10000	-1.786%	469,943	-17.273%
2026-05-28	1.12000	1.150000	1.090000	1.12000	0.000%	669,045	-18.750%
2026-05-27	1.11000	1.160000	1.100000	1.12000	+1.818%	706,814	-18.750%
2026-05-26	1.10000	1.150000	1.070000	1.10000	+1.852%	708,788	-17.273%
2026-05-22	1.07000	1.160000	1.070000	1.08000	-1.818%	650,213	-15.741%
2026-05-21	1.05000	1.137900	1.050000	1.10000	+2.804%	478,377	-17.273%
2026-05-20	1.06000	1.110000	1.035000	1.07000	+3.883%	553,406	-14.953%
2026-05-19	1.04000	1.080000	1.020000	1.03000	-1.905%	579,316	-11.650%
2026-05-18	1.09000	1.090000	1.030000	1.05000	-2.778%	848,356	-13.333%
2026-05-15	1.10000	1.110000	1.060000	1.08000	-6.087%	414,733	-15.741%
2026-05-14	1.13000	1.160000	1.070000	1.15000	+0.877%	784,836	-20.870%
2026-05-13	1.08000	1.140000	1.060400	1.14000	+4.587%	787,434	-20.175%
2026-05-12	1.14000	1.140000	1.030000	1.09000	-4.386%	1,299,042	-16.514%
2026-05-11	1.22000	1.260000	1.140000	1.14000	-6.557%	1,028,346	-20.175%
2026-05-08	1.27000	1.340000	1.190000	1.22000	-3.937%	1,495,076	-25.410%
2026-05-07	1.30000	1.350000	1.210000	1.27000	-2.308%	1,376,522	-28.346%
2026-05-06	1.19000	1.320000	1.170000	1.30000	+8.333%	1,877,519	-30.000%
2026-05-05	1.15000	1.210000	1.130000	1.20000	+4.348%	1,171,572	-24.167%
2026-05-04	1.13000	1.200000	1.095000	1.15000	+2.679%	1,467,333	-20.870%
2026-05-01	1.08000	1.130000	1.070000	1.12000	+4.673%	1,230,199	-18.750%
2026-04-30	0.99350	1.080000	0.980000	1.07000	+8.081%	2,024,746	-14.953%
2026-04-29	0.89950	1.015000	0.889650	0.99000	+13.402%	2,739,607	-8.081%
2026-04-28	0.91000	0.916500	0.867500	0.87300	-5.109%	1,238,137	+4.238%
2026-04-27	0.90780	0.973400	0.900000	0.92000	0.000%	1,043,794	-1.087%
2026-04-24	0.93750	0.937500	0.880100	0.92000	-0.594%	1,381,482	-1.087%
2026-04-23	0.96000	0.969800	0.900000	0.92550	-3.814%	1,115,427	-1.675%
2026-04-22	0.98960	1.035000	0.962200	0.96220	-0.967%	1,271,623	-5.425%
2026-04-21	1.05000	1.050000	0.960000	0.97160	-7.467%	1,611,313	-6.340%
2026-04-20	1.04000	1.097600	1.000000	1.05000	-0.943%	2,199,791	-13.333%
2026-04-17	1.10000	1.150000	1.050000	1.06000	-4.505%	1,367,734	-14.151%
2026-04-16	1.10000	1.120000	1.020100	1.11000	0.000%	2,852,175	-18.018%
2026-04-15	1.18000	1.220000	1.080000	1.11000	-5.128%	3,115,097	-18.018%
2026-04-14	0.95000	1.265000	0.924000	1.17000	+18.182%	7,921,271	-22.222%
2026-04-13	0.91435	1.070000	0.910300	0.99000	+12.590%	7,445,093	-8.081%
2026-04-10	1.04000	1.050000	0.879300	0.87930	-16.654%	7,206,941	+3.491%
2026-04-09	1.10000	1.120000	1.010000	1.05500	-15.600%	11,931,599	-13.744%
2026-04-08	2.07500	2.130000	1.200000	1.25000	+50.331%	259,950,666	-27.200%
2026-04-07	0.90000	0.901000	0.819400	0.83150	-8.986%	449,029	+9.441%
2026-04-06	0.84780	0.950000	0.821000	0.91360	+5.036%	782,647	-0.394%
2026-04-02	0.78700	0.879100	0.787000	0.86980	+7.383%	386,858	+4.622%
2026-04-01	0.85210	0.858200	0.800200	0.81000	-2.878%	473,453	+12.346%
2026-03-31	0.82700	0.856000	0.747700	0.83400	+8.622%	1,450,495	+9.113%
2026-03-30	0.83730	0.837300	0.736801	0.76780	-7.203%	844,321	+18.520%
2026-03-27	0.84490	0.870000	0.801000	0.82740	-4.897%	524,847	+9.983%
2026-03-26	0.81000	0.920300	0.790000	0.87000	+4.530%	697,459	+4.598%
2026-03-25	0.92000	0.946500	0.748700	0.83230	-4.443%	3,416,347	+9.336%
2026-03-24	1.20000	1.220000	0.770000	0.87100	-28.607%	4,742,935	+4.478%
2026-03-23	1.28000	1.280000	1.155000	1.22000	-3.175%	1,441,672	-25.410%
2026-03-20	1.36000	1.365000	1.060000	1.26000	-9.353%	2,330,927	-27.778%
2026-03-19	1.40000	1.400000	1.300000	1.39000	-2.797%	1,134,101	-34.532%
2026-03-18	1.42000	1.499900	1.405000	1.43000	-2.721%	933,582	-36.364%
2026-03-17	1.51000	1.550000	1.460000	1.47000	-3.289%	254,755	-38.095%
2026-03-16	1.54000	1.595300	1.520000	1.52000	-0.654%	331,767	-40.132%
2026-03-13	1.61000	1.655600	1.510000	1.53000	-2.548%	215,323	-40.523%
2026-03-12	1.63000	1.650000	1.570000	1.57000	-4.848%	387,999	-42.038%
2026-03-11	1.62000	1.705000	1.604700	1.65000	+2.484%	310,316	-44.848%
2026-03-10	1.57000	1.690700	1.550100	1.61000	+4.545%	679,403	-43.478%
2026-03-09	1.48000	1.550000	1.430000	1.54000	+2.667%	458,285	-40.909%
2026-03-06	1.53000	1.580000	1.500000	1.50000	-2.597%	231,096	-39.333%
2026-03-05	1.58000	1.620000	1.510100	1.54000	-4.348%	269,217	-40.909%
2026-03-04	1.54000	1.640000	1.511000	1.61000	+5.921%	307,426	-43.478%
2026-03-03	1.60000	1.620000	1.500000	1.52000	-8.434%	400,368	-40.132%
2026-03-02	1.45000	1.690000	1.450000	1.66000	+12.925%	1,226,454	-45.181%
2026-02-27	1.50000	1.520000	1.450000	1.47000	-3.922%	393,167	-38.095%
2026-02-26	1.50000	1.550000	1.480000	1.53000	+2.685%	378,930	-40.523%
2026-02-25	1.53000	1.610000	1.490000	1.49000	-1.974%	393,098	-38.926%
2026-02-24	1.45000	1.620000	1.450000	1.52000	+5.556%	600,065	-40.132%
2026-02-23	1.50000	1.520000	1.405000	1.44000	-4.636%	936,963	-36.806%
2026-02-20	1.58000	1.595000	1.480000	1.51000	-5.625%	547,493	-39.735%
2026-02-19	1.56000	1.610000	1.500000	1.60000	+1.911%	465,762	-43.125%
2026-02-18	1.62000	1.660000	1.535000	1.57000	-2.484%	388,260	-42.038%
2026-02-17	1.70000	1.700000	1.580000	1.61000	-3.012%	615,242	-43.478%
2026-02-13	1.63000	1.755000	1.610000	1.66000	+2.469%	460,082	-45.181%
2026-02-12	1.70000	1.700000	1.570000	1.62000	-2.410%	345,909	-43.827%
2026-02-11	1.69000	1.738200	1.630000	1.66000	-2.924%	358,710	-45.181%
2026-02-10	1.70000	1.750000	1.685000	1.71000	-0.581%	317,257	-46.784%
2026-02-09	1.66000	1.739900	1.600000	1.72000	+5.521%	449,186	-47.093%
2026-02-06	1.54000	1.700000	1.520000	1.63000	+10.884%	811,201	-44.172%
2026-02-05	1.72000	1.750000	1.470000	1.47000	-16.949%	1,225,640	-38.095%
2026-02-04	1.93000	1.950000	1.710000	1.77000	-6.842%	762,466	-48.588%
2026-02-03	1.93000	1.940000	1.810000	1.90000	+0.529%	1,240,050	-52.105%
2026-02-02	1.96000	2.010000	1.890000	1.89000	0.000%	710,796	-51.852%
2026-01-30	2.05000	2.070000	1.885000	1.89000	-9.785%	1,373,090	-51.852%
2026-01-29	2.25000	2.250000	2.000000	2.09500	-8.114%	1,703,992	-56.563%
2026-01-28	2.38000	2.380000	2.230000	2.28000	-2.564%	1,365,403	-60.088%
2026-01-27	2.18000	2.350000	2.115000	2.34000	+6.849%	1,250,046	-61.111%
2026-01-26	2.38000	2.470000	2.135000	2.19000	-6.009%	1,359,508	-58.447%
2026-01-23	2.51000	2.589800	2.290000	2.33000	-2.917%	2,756,552	-60.944%
2026-01-22	2.19000	2.670000	2.180000	2.40000	+13.208%	4,077,123	-62.083%
2026-01-21	2.13000	2.279900	1.985000	2.12000	0.000%	2,170,230	-57.075%
2026-01-20	2.08000	2.210000	2.050000	2.12000	0.000%	469,310	-57.075%
2026-01-16	2.13000	2.200000	2.115000	2.12000	+0.474%	836,443	-57.075%
2026-01-15	2.20000	2.220000	2.105000	2.11000	-4.091%	547,336	-56.872%
2026-01-14	2.12000	2.210000	2.050000	2.20000	+3.774%	628,484	-58.636%
2026-01-13	2.16000	2.190000	2.075000	2.12000	-1.395%	322,090	-57.075%
2026-01-12	2.21000	2.249100	2.065000	2.15000	-2.715%	1,078,511	-57.674%
2026-01-09	2.30000	2.380000	2.185000	2.21000	-3.913%	592,587	-58.824%
2026-01-08	2.23000	2.405000	2.210000	2.30000	+2.679%	1,189,783	-60.435%
2026-01-07	2.25000	2.290000	2.180000	2.24000	-0.885%	480,308	-59.375%
2026-01-06	2.22000	2.300000	2.165000	2.26000	+3.196%	752,402	-59.735%
2026-01-05	2.20000	2.280000	2.160000	2.19000	+0.459%	557,440	-58.447%
2026-01-02	1.98000	2.210000	1.980000	2.18000	+11.224%	957,794	-58.257%
2025-12-31	2.00000	2.030000	1.935000	1.96000	-2.000%	691,242	-53.571%
2025-12-30	2.06000	2.110000	1.960000	2.00000	-2.913%	489,109	-54.500%
2025-12-29	2.10000	2.190000	2.030000	2.06000	-3.286%	722,792	-55.825%
2025-12-26	2.26000	2.285000	2.100000	2.13000	-5.333%	652,935	-57.277%
2025-12-24	2.22000	2.260000	2.190000	2.25000	+1.810%	305,650	-59.556%
2025-12-23	2.25000	2.360000	2.170000	2.21000	-2.212%	1,100,241	-58.824%
2025-12-22	2.22000	2.340000	2.195000	2.26000	+4.147%	768,423	-59.735%
2025-12-19	2.11000	2.205000	2.050000	2.17000	+4.327%	1,462,897	-58.065%
2025-12-18	2.16000	2.240000	2.080000	2.08000	-1.887%	474,954	-56.250%
2025-12-17	2.31000	2.370000	2.095000	2.12000	-9.013%	1,159,218	-57.075%
2025-12-16	2.19000	2.390000	2.155000	2.33000	+7.373%	1,079,610	-60.944%
2025-12-15	2.37000	2.500000	2.165000	2.17000	-7.660%	1,572,385	-58.065%
2025-12-12	2.33000	2.360000	2.225000	2.35000	+1.293%	802,978	-61.277%
2025-12-11	2.19000	2.340000	2.080000	2.32000	+5.936%	814,486	-60.776%
2025-12-10	2.22000	2.220000	2.110100	2.19000	-1.351%	611,323	-58.447%
2025-12-09	2.06000	2.225000	2.025000	2.22000	+8.824%	714,835	-59.009%
2025-12-08	2.10000	2.135000	2.010000	2.04000	-1.923%	818,053	-55.392%
2025-12-05	2.12000	2.130000	2.035000	2.08000	-2.347%	620,655	-56.250%
2025-12-04	2.09000	2.150000	2.060400	2.13000	+1.914%	656,791	-57.277%
2025-12-03	2.01000	2.120000	1.950000	2.09000	+3.465%	531,213	-56.459%
2025-12-02	1.91000	2.100000	1.900000	2.02000	+6.316%	1,022,191	-54.950%
2025-12-01	2.00000	2.025000	1.880000	1.90000	-7.767%	861,712	-52.105%
2025-11-28	2.00000	2.080000	1.910000	2.06000	+6.736%	934,907	-55.825%
2025-11-26	1.76000	1.940000	1.746000	1.93000	+9.040%	1,329,868	-52.850%
2025-11-25	1.74000	1.790000	1.645000	1.77000	+1.724%	623,313	-48.588%
2025-11-24	1.79000	1.800000	1.665000	1.74000	-2.247%	974,758	-47.701%
2025-11-21	1.71000	1.780000	1.650000	1.78000	+0.565%	1,162,509	-48.876%
2025-11-20	1.90000	1.990000	1.730000	1.77000	-6.349%	1,632,262	-48.588%
2025-11-19	1.94000	2.049900	1.880000	1.89000	-2.577%	859,252	-51.852%
2025-11-18	1.79000	1.970000	1.780000	1.94000	+6.593%	1,163,223	-53.093%
2025-11-17	1.93000	1.960000	1.760000	1.82000	-6.186%	829,790	-50.000%
2025-11-14	1.80000	1.999900	1.750000	1.94000	+3.191%	1,281,546	-53.093%
2025-11-13	2.09000	2.100000	1.850000	1.88000	-11.737%	1,793,865	-51.596%
2025-11-12	2.03000	2.140000	2.020000	2.13000	+4.668%	1,288,476	-57.277%
2025-11-11	2.17000	2.180000	1.980000	2.03500	-7.500%	1,521,532	-55.283%
2025-11-10	2.37000	2.370000	2.181100	2.20000	-0.452%	2,458,812	-58.636%
2025-11-07	1.90000	2.259700	1.890000	2.21000	+15.104%	3,255,565	-58.824%
2025-11-06	1.95000	2.040000	1.901600	1.92000	-2.041%	2,910,488	-52.604%
2025-11-05	1.79000	2.060000	1.730000	1.96000	+9.497%	1,909,082	-53.571%
2025-11-04	1.85000	1.939900	1.775000	1.79000	-7.254%	2,307,588	-49.162%
2025-11-03	2.13000	2.140000	1.915000	1.93000	-9.390%	1,862,532	-52.850%
2025-10-31	2.26000	2.340000	2.060000	2.13000	-6.987%	2,304,901	-57.277%
2025-10-30	2.32000	2.420000	2.260000	2.29000	-1.293%	2,095,934	-60.262%
2025-10-29	2.37000	2.430000	2.280000	2.32000	-3.333%	1,938,323	-60.776%
2025-10-28	2.39000	2.545000	2.352000	2.40000	-0.826%	1,793,703	-62.083%
2025-10-27	2.55000	2.635700	2.350000	2.42000	-6.923%	2,448,804	-62.397%
2025-10-24	2.62000	2.740000	2.585000	2.60000	-0.763%	2,057,585	-65.000%
2025-10-23	2.57000	2.680000	2.560000	2.62000	+1.550%	1,202,325	-65.267%
2025-10-22	2.66000	2.682600	2.361500	2.58000	-6.182%	4,301,631	-64.729%
2025-10-21	3.26000	3.280000	2.545000	2.75000	-23.398%	6,045,501	-66.909%
2025-10-20	3.68000	3.700000	3.360000	3.59000	-3.624%	2,974,674	-74.652%
2025-10-17	3.18000	3.900000	3.130000	3.72500	+14.615%	5,780,043	-75.570%
2025-10-16	3.96000	3.960000	3.180000	3.25000	-12.869%	5,520,359	-72.000%
2025-10-15	4.41000	4.410000	3.520000	3.73000	-9.466%	6,834,107	-75.603%
2025-10-14	3.90000	4.430000	3.530000	4.12000	+18.052%	9,287,004	-77.913%
2025-10-13	2.91000	3.505000	2.890000	3.49000	+23.759%	5,994,168	-73.926%
2025-10-10	2.98000	3.120000	2.780000	2.82000	-4.082%	5,536,535	-67.730%
2025-10-09	3.17000	3.240000	2.864200	2.94000	-1.010%	3,843,684	-69.048%
2025-10-08	2.88000	3.080000	2.780000	2.97000	+1.712%	3,736,291	-69.360%
2025-10-07	2.96000	3.060000	2.650000	2.92000	+9.774%	7,620,483	-68.836%
2025-10-06	2.21000	2.819900	2.200000	2.66000	+32.338%	8,634,201	-65.789%
2025-10-03	2.05000	2.105000	1.960000	2.01000	-1.471%	2,224,363	-54.726%
2025-10-02	1.97000	2.080000	1.935000	2.04000	+6.250%	2,172,975	-55.392%
2025-10-01	1.95000	2.000000	1.910000	1.92000	-1.538%	1,100,558	-52.604%
2025-09-30	1.94000	2.010000	1.910000	1.95000	+1.563%	953,195	-53.333%
2025-09-29	1.97000	2.010000	1.880000	1.92000	-2.538%	1,737,957	-52.604%
2025-09-26	2.03000	2.080000	1.910000	1.97000	-3.431%	1,229,204	-53.807%
2025-09-25	2.10000	2.210000	2.030000	2.04000	-7.273%	1,749,289	-55.392%
2025-09-24	2.13000	2.290000	2.020100	2.20000	+5.263%	3,330,386	-58.636%
2025-09-23	2.01000	2.150000	1.970000	2.09000	+6.633%	4,606,678	-56.459%
2025-09-22	1.83000	1.995000	1.755000	1.96000	+7.692%	2,114,197	-53.571%
2025-09-19	1.77000	1.855000	1.745000	1.82000	+4.000%	2,313,735	-50.000%
2025-09-18	1.68000	1.800000	1.630000	1.75000	+4.167%	1,827,123	-48.000%
2025-09-17	1.68000	1.739400	1.635000	1.68000	0.000%	1,414,723	-45.833%
2025-09-16	1.80000	1.840000	1.665000	1.68000	0.000%	2,159,145	-45.833%
2025-09-15	1.79000	1.820000	1.640000	1.68000	-6.145%	1,841,774	-45.833%
2025-09-12	1.75000	1.870000	1.710000	1.79000	+2.874%	1,776,370	-49.162%
2025-09-11	1.66000	1.770000	1.650000	1.74000	+4.819%	1,747,681	-47.701%
2025-09-10	1.59000	1.660000	1.557200	1.66000	+3.750%	1,559,211	-45.181%
2025-09-09	1.70000	1.719600	1.579900	1.60000	-5.882%	1,663,209	-43.125%
2025-09-08	1.71000	1.737400	1.650000	1.70000	-2.299%	1,578,926	-46.471%
2025-09-05	1.76000	1.829900	1.660000	1.74000	+1.163%	1,701,733	-47.701%
2025-09-04	1.86000	1.892100	1.660000	1.72000	-6.522%	1,965,771	-47.093%
2025-09-03	2.06000	2.080000	1.820000	1.84000	-11.962%	3,536,990	-50.543%
2025-09-02	1.94000	2.120000	1.870000	2.09000	+6.633%	1,831,757	-56.459%
2025-08-29	2.06000	2.250000	1.750000	1.96000	-4.854%	4,812,366	-53.571%
2025-08-28	1.89000	2.190000	1.848700	2.06000	+7.292%	6,510,891	-55.825%
2025-08-27	1.81000	1.930000	1.769000	1.92000	+9.091%	3,490,137	-52.604%
2025-08-26	1.62000	1.760000	1.589000	1.76000	+10.000%	3,118,182	-48.295%
2025-08-25	1.46000	1.640000	1.445000	1.60000	+12.676%	3,727,982	-43.125%
2025-08-22	1.37000	1.475000	1.340000	1.42000	+5.970%	3,166,989	-35.915%
2025-08-21	1.26000	1.370000	1.240000	1.34000	+5.512%	2,526,537	-32.090%
2025-08-20	1.38000	1.400000	1.260000	1.27000	-6.618%	2,090,778	-28.346%
2025-08-19	1.47000	1.496200	1.350000	1.36000	-8.725%	2,167,120	-33.088%
2025-08-18	1.50000	1.545000	1.480000	1.49000	0.000%	848,883	-38.926%
2025-08-15	1.57500	1.610000	1.430000	1.49000	-8.589%	2,293,499	-38.926%
2025-08-14	1.58000	1.640000	1.520000	1.63000	-1.212%	1,519,654	-44.172%
2025-08-13	1.59000	1.710000	1.570000	1.65000	+5.769%	2,804,350	-44.848%
2025-08-12	1.58000	1.600000	1.441100	1.56000	-2.500%	4,164,402	-41.667%
2025-08-11	1.73000	1.790000	1.590000	1.60000	-3.614%	3,681,034	-43.125%
2025-08-08	1.51000	1.720000	1.504700	1.66000	+12.162%	5,739,773	-45.181%
2025-08-07	1.47000	1.510000	1.400000	1.48000	+2.778%	1,120,695	-38.514%
2025-08-06	1.53000	1.620000	1.420000	1.44000	0.000%	2,252,731	-36.806%
2025-08-05	1.48000	1.490000	1.410100	1.44000	-2.703%	920,146	-36.806%
2025-08-04	1.49000	1.500000	1.400100	1.48000	+4.965%	1,489,654	-38.514%
2025-08-01	1.25000	1.414800	1.250000	1.41000	+9.302%	1,564,034	-35.461%
2025-07-31	1.41000	1.440900	1.260000	1.29000	-9.790%	1,857,703	-29.457%
2025-07-30	1.44000	1.540000	1.410000	1.43000	-1.379%	1,149,881	-36.364%
2025-07-29	1.66000	1.740000	1.420000	1.45000	-15.205%	3,983,543	-37.241%
2025-07-28	1.62000	1.790000	1.580000	1.71000	+4.268%	2,309,851	-46.784%
2025-07-25	1.61000	1.689500	1.550000	1.64000	+3.145%	1,885,616	-44.512%
2025-07-24	1.66000	1.760000	1.580000	1.59000	-4.217%	1,721,241	-42.767%
2025-07-23	1.52000	1.670000	1.500000	1.66000	+11.409%	2,098,279	-45.181%
2025-07-22	1.43000	1.540000	1.390000	1.49000	+2.055%	1,652,423	-38.926%
2025-07-21	1.55000	1.750000	1.440000	1.46000	-3.311%	4,546,983	-37.671%
2025-07-18	1.57000	1.590000	1.460100	1.51000	-5.031%	2,673,719	-39.735%
2025-07-17	1.64000	1.790000	1.590000	1.59000	-6.471%	4,200,941	-42.767%
2025-07-16	1.77000	1.771200	1.600000	1.70000	-2.299%	3,966,044	-46.471%
2025-07-15	1.49000	1.750000	1.380000	1.74000	+21.678%	9,406,097	-47.701%
2025-07-14	1.28000	1.450000	1.230000	1.43000	+11.719%	2,588,895	-36.364%
2025-07-11	1.33000	1.340000	1.230100	1.28000	-6.569%	1,443,101	-28.906%
2025-07-10	1.27000	1.540000	1.250000	1.37000	+15.126%	8,167,741	-33.577%
2025-07-09	1.22000	1.260000	1.180000	1.19000	-2.459%	584,331	-23.529%
2025-07-08	1.24000	1.240000	1.150000	1.22000	-1.613%	995,795	-25.410%
2025-07-07	1.21000	1.299600	1.160000	1.24000	+3.333%	1,406,368	-26.613%
2025-07-03	1.20000	1.250000	1.190000	1.20000	+0.840%	940,678	-24.167%
2025-07-02	1.12000	1.210000	1.110000	1.19000	+7.207%	934,539	-23.529%
2025-07-01	1.20000	1.200000	1.080000	1.11000	-5.932%	1,225,583	-18.018%
2025-06-30	1.12000	1.200000	1.120000	1.18000	+5.357%	827,345	-22.881%
2025-06-27	1.29000	1.290000	1.080000	1.12000	-13.846%	2,841,950	-18.750%
2025-06-26	1.39000	1.400000	1.280000	1.30000	-3.704%	2,089,189	-30.000%
2025-06-25	1.28000	1.430000	1.270000	1.35000	+8.000%	3,272,084	-32.593%
2025-06-24	1.25000	1.260000	1.190000	1.25000	+0.806%	1,491,544	-27.200%
2025-06-23	1.25000	1.340000	1.200000	1.24000	+1.639%	2,474,482	-26.613%
2025-06-20	1.48000	1.519400	1.200000	1.22000	-8.955%	4,654,485	-25.410%
2025-06-18	1.26000	1.520000	1.210000	1.34000	+11.667%	7,733,917	-32.090%
2025-06-17	1.20000	1.290000	1.130000	1.20000	+0.840%	2,347,680	-24.167%
2025-06-16	1.14000	1.210000	1.090000	1.19000	+6.726%	2,099,368	-23.529%
2025-06-13	1.20000	1.235000	1.110000	1.11500	-10.081%	1,718,972	-18.386%
2025-06-12	1.05000	1.350000	1.010000	1.24000	+15.888%	5,368,678	-26.613%
2025-06-11	1.10000	1.120000	1.040800	1.07000	+3.883%	1,631,400	-14.953%
2025-06-10	1.12000	1.170000	1.020000	1.03000	-4.630%	1,946,083	-11.650%
2025-06-09	0.93500	1.130000	0.911000	1.08000	+18.551%	3,092,049	-15.741%
2025-06-06	0.94000	0.960000	0.853300	0.91100	-3.455%	1,487,547	-0.110%
2025-06-05	0.88020	1.020000	0.845000	0.94360	+7.766%	4,058,437	-3.561%
2025-06-04	0.78850	0.909700	0.780000	0.87560	+12.415%	2,900,278	+3.929%
2025-06-03	0.75300	0.783600	0.720000	0.77890	+1.711%	990,396	+16.831%
2025-06-02	0.78020	0.799446	0.750100	0.76580	-2.034%	670,770	+18.830%
2025-05-30	0.81500	0.824099	0.750000	0.78170	-6.663%	1,011,386	+16.413%
2025-05-29	0.80000	0.838900	0.800000	0.83750	+3.497%	567,186	+8.657%
2025-05-28	0.88000	0.900000	0.780000	0.80920	-6.989%	1,181,777	+12.457%
2025-05-27	0.85300	0.890000	0.833100	0.87000	-2.695%	1,448,576	+4.598%
2025-05-23	0.93875	0.939900	0.872100	0.89410	-4.374%	1,228,850	+1.778%
2025-05-22	0.95880	0.989999	0.919400	0.93500	-4.494%	969,742	-2.674%
2025-05-21	1.01000	1.080000	0.950100	0.97900	-4.020%	1,258,339	-7.048%
2025-05-20	1.01000	1.060000	0.980000	1.02000	-1.923%	943,295	-10.784%
2025-05-19	0.90000	1.100000	0.900000	1.04000	+8.764%	2,709,627	-12.500%
2025-05-16	0.94500	1.040000	0.930000	0.95620	+1.778%	1,362,374	-4.832%
2025-05-15	0.89000	0.970500	0.881000	0.93950	+0.848%	1,108,109	-3.140%
2025-05-14	0.96000	0.990000	0.880000	0.93160	-2.968%	1,892,527	-2.319%
2025-05-13	1.10000	1.110000	0.943800	0.96010	-13.505%	3,442,886	-5.218%
2025-05-12	1.21000	1.210000	1.070000	1.11000	-6.723%	2,769,172	-18.018%
2025-05-09	1.24000	1.270000	1.160000	1.19000	-2.459%	1,997,384	-23.529%
2025-05-08	1.16000	1.230000	1.100000	1.22000	+9.910%	2,735,585	-25.410%
2025-05-07	1.13000	1.169900	1.070000	1.11000	-2.632%	2,096,183	-18.018%
2025-05-06	1.17000	1.280000	1.130000	1.14000	-7.317%	3,408,111	-20.175%
2025-05-05	1.08500	1.310000	1.085000	1.23000	+12.844%	8,714,768	-26.016%
2025-05-02	1.20000	1.230000	1.060000	1.09000	-15.504%	7,743,320	-16.514%
2025-05-01	1.34500	1.370000	1.200000	1.29000	-5.147%	7,254,585	-29.457%
2025-04-30	1.40000	1.430000	1.260000	1.36000	-6.207%	11,301,003	-33.088%
2025-04-29	1.57000	1.630000	1.410000	1.45000	+9.848%	21,026,854	-37.241%
2025-04-28	1.68000	2.090000	1.310000	1.32000	-12.583%	120,188,827	-31.061%
2025-04-25	1.57000	1.800000	1.280000	1.51000	+77.209%	285,654,380	-39.735%
2025-04-24	0.41880	1.130000	0.415500	0.85210	+100.070%	287,460,926	+6.795%
2025-04-23	0.45600	0.484800	0.411800	0.42590	-6.703%	1,943,993	+113.665%
2025-04-22	0.40510	0.497500	0.390000	0.45650	+8.690%	3,322,457	+99.343%
2025-04-21	0.55000	0.609000	0.400400	0.42000	-24.677%	8,340,364	+116.667%
2025-04-17	0.62000	0.637900	0.532600	0.55760	-18.859%	13,744,176	+63.199%
2025-04-16	0.51290	0.797500	0.477207	0.68720	+62.689%	244,462,916	+32.421%
2025-04-15	0.41000	0.456000	0.410000	0.42240	+6.505%	5,449,831	+115.436%
2025-04-14	0.40000	0.424200	0.370000	0.39660	+10.167%	1,146,741	+129.450%
2025-04-11	0.32250	0.360000	0.280000	0.36000	+15.311%	650,429	+152.778%
2025-04-10	0.33000	0.337000	0.300000	0.31220	-4.614%	148,530	+191.480%
2025-04-09	0.29500	0.328200	0.295000	0.32730	+9.100%	267,662	+178.032%
2025-04-08	0.29620	0.416100	0.290300	0.30000	+1.180%	770,962	+203.333%
2025-04-07	0.32000	0.320000	0.270100	0.29650	-10.152%	514,554	+206.914%
2025-04-04	0.37410	0.399500	0.305300	0.33000	-12.304%	950,719	+175.758%
2025-04-03	0.39020	0.396300	0.366000	0.37630	-5.023%	183,578	+141.828%
2025-04-02	0.39000	0.410000	0.386000	0.39620	+1.590%	235,333	+129.682%
2025-04-01	0.39850	0.440000	0.380000	0.39000	-2.646%	481,331	+133.333%
2025-03-31	0.40000	0.580000	0.370700	0.40060	-2.483%	7,868,320	+127.159%
2025-03-28	0.42700	0.437300	0.410500	0.41080	-4.665%	78,477	+121.519%
2025-03-27	0.41600	0.440000	0.410000	0.43090	+0.748%	196,073	+111.186%
2025-03-26	0.44180	0.450700	0.411100	0.42770	-3.191%	57,312	+112.766%
2025-03-25	0.46000	0.460000	0.427750	0.44180	-2.537%	106,204	+105.976%
2025-03-24	0.48000	0.480000	0.440000	0.45330	-1.499%	295,947	+100.750%
2025-03-21	0.42000	0.479000	0.420000	0.46020	+6.998%	350,545	+97.740%
2025-03-20	0.41000	0.440000	0.410000	0.43010	+2.137%	108,181	+111.579%
2025-03-19	0.41770	0.443700	0.380000	0.42110	-2.070%	370,720	+116.101%
2025-03-18	0.44800	0.448000	0.411100	0.43000	-0.023%	37,834	+111.628%
2025-03-17	0.41480	0.453700	0.414800	0.43010	+3.689%	239,030	+111.579%
2025-03-14	0.40000	0.419300	0.390000	0.41480	+7.073%	193,989	+119.383%
2025-03-13	0.38000	0.399800	0.380000	0.38740	+1.043%	98,477	+134.899%
2025-03-12	0.39400	0.394800	0.380000	0.38340	-1.236%	94,976	+137.350%
2025-03-11	0.39000	0.394000	0.384800	0.38820	-2.192%	86,593	+134.415%
2025-03-10	0.40000	0.410000	0.394100	0.39690	-1.782%	130,504	+129.277%