Dark

OSI.WS
Osiris Acquisition Corp. Warrants, each exercisable for one share of Class A common stock at an exercise price of $11.50 per share
stock NYSE

Inactive

May 6, 2024

0.0075USD-20.213%(-0.0019)7,500

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.01)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-06	0.008100	0.008400	0.007500	0.007500	-20.213%	7,500	0.000%
2024-05-02	0.009400	0.009400	0.009400	0.009400	-6.000%	23	-20.213%
2024-04-30	0.020000	0.020000	0.010000	0.010000	-50.000%	19,046	-25.000%
2024-04-19	0.020000	0.020000	0.020000	0.020000	-33.333%	5,498	-62.500%
2024-04-18	0.020000	0.040000	0.020000	0.030000	+86.335%	3,642	-75.000%
2024-04-17	0.016100	0.016100	0.016100	0.016100	-19.900%	1	-53.416%
2024-04-16	0.025000	0.025700	0.020000	0.020100	-38.532%	50,000	-62.687%
2024-04-12	0.026500	0.032700	0.026400	0.032700	+0.926%	1,177	-77.064%
2024-04-10	0.034800	0.034800	0.032400	0.032400	+16.968%	2,173	-76.852%
2024-04-09	0.027700	0.027700	0.025100	0.027700	-7.047%	59	-72.924%
2024-04-08	0.029900	0.029900	0.028800	0.029800	-0.667%	2,637	-74.832%
2024-03-19	0.020000	0.030000	0.020000	0.030000	+25.000%	11,446	-75.000%
2024-03-08	0.024100	0.025000	0.024000	0.024000	-3.808%	1,800	-68.750%
2024-03-07	0.024950	0.024950	0.024950	0.024950	+24.750%	2,000	-69.940%
2024-03-04	0.024100	0.024100	0.020000	0.020000	-17.355%	43,734	-62.500%
2024-03-01	0.024200	0.024200	0.024200	0.024200	-3.200%	1	-69.008%
2024-02-21	0.030100	0.030100	0.025000	0.025000	-9.091%	20,200	-70.000%
2024-02-15	0.030000	0.033650	0.027500	0.027500	+32.850%	42,989	-72.727%
2024-02-12	0.020700	0.020700	0.020700	0.020700	-0.481%	400	-63.768%
2024-01-31	0.021300	0.021300	0.020700	0.020800	-20.000%	500	-63.942%
2024-01-30	0.026000	0.026000	0.026000	0.026000	+26.214%	100	-71.154%
2024-01-29	0.020600	0.020600	0.020600	0.020600	+1.478%	10,000	-63.592%
2024-01-26	0.035900	0.036000	0.020300	0.020300	-18.800%	1,050	-63.054%
2024-01-25	0.025000	0.030000	0.025000	0.025000	-16.667%	24,577	-70.000%
2024-01-16	0.030000	0.030000	0.030000	0.030000	-0.332%	400	-75.000%
2024-01-05	0.031900	0.031900	0.030100	0.030100	-24.561%	86,799	-75.083%
2024-01-04	0.035000	0.039900	0.035000	0.039900	+33.000%	1,000	-81.203%
2023-12-29	0.027000	0.030000	0.027000	0.030000	+50.000%	4,199	-75.000%
2023-12-28	0.020000	0.020100	0.020000	0.020000	+32.450%	13,382	-62.500%
2023-12-27	0.015100	0.015100	0.015100	0.015100	+0.667%	354	-50.331%
2023-12-26	0.015000	0.015000	0.015000	0.015000	0.000%	101	-50.000%
2023-12-22	0.015000	0.015000	0.015000	0.015000	-16.667%	119	-50.000%
2023-12-18	0.018000	0.018000	0.018000	0.018000	-28.287%	500	-58.333%
2023-12-14	0.025000	0.025100	0.025000	0.025100	-16.333%	2,100	-70.120%
2023-12-12	0.030000	0.030100	0.030000	0.030000	0.000%	7,500	-75.000%
2023-12-07	0.030100	0.032376	0.030000	0.030000	-0.332%	998	-75.000%
2023-12-06	0.034000	0.035000	0.030000	0.030100	+0.333%	14,300	-75.083%
2023-12-05	0.030000	0.030000	0.030000	0.030000	+19.522%	702	-75.000%
2023-12-04	0.027682	0.027900	0.025100	0.025100	-28.286%	4,071	-70.120%
2023-12-01	0.035000	0.039800	0.035000	0.035000	+5.105%	1,937	-78.571%
2023-11-30	0.033300	0.033300	0.033300	0.033300	+122.000%	11,440	-77.477%
2023-11-28	0.018000	0.018000	0.012200	0.015000	-25.000%	7,129	-50.000%
2023-11-27	0.022000	0.022000	0.020000	0.020000	-6.103%	209,627	-62.500%
2023-11-22	0.021500	0.021500	0.021300	0.021300	-1.843%	3,476	-64.789%
2023-11-20	0.021700	0.021700	0.021700	0.021700	+0.930%	100	-65.438%
2023-11-17	0.021500	0.021500	0.021500	0.021500	-25.347%	250	-65.116%
2023-11-16	0.028800	0.028800	0.028800	0.028800	+14.286%	196	-73.958%
2023-11-14	0.025200	0.025200	0.025200	0.025200	+0.800%	5,000	-70.238%
2023-11-13	0.025100	0.025110	0.025000	0.025000	-17.492%	9,222	-70.000%
2023-11-10	0.030000	0.049500	0.025100	0.030300	+8.214%	46,226	-75.248%
2023-11-06	0.028000	0.028000	0.028000	0.028000	-23.706%	100	-73.214%
2023-11-02	0.034300	0.040200	0.030400	0.036700	-26.008%	12,226	-79.564%
2023-10-30	0.050000	0.050000	0.049600	0.049600	0.000%	277	-84.879%
2023-10-26	0.049600	0.049600	0.049600	0.049600	+28.497%	271	-84.879%
2023-10-24	0.038500	0.038600	0.038500	0.038600	+54.400%	549	-80.570%
2023-10-23	0.030000	0.050000	0.025000	0.025000	-50.000%	700	-70.000%
2023-10-19	0.049900	0.050000	0.049900	0.050000	+0.200%	750	-85.000%
2023-10-18	0.049900	0.049900	0.049900	0.049900	-0.200%	501	-84.970%
2023-10-17	0.044300	0.050000	0.044300	0.050000	+66.667%	550	-85.000%
2023-10-16	0.030000	0.030000	0.030000	0.030000	0.000%	119,240	-75.000%
2023-10-13	0.037400	0.037400	0.025000	0.030000	-14.530%	518,885	-75.000%
2023-10-09	0.079800	0.079800	0.035100	0.035100	-16.825%	301	-78.632%
2023-10-06	0.080400	0.080400	0.042200	0.042200	+0.238%	501	-82.227%
2023-10-05	0.088000	0.088000	0.042100	0.042100	+2.934%	3,691	-82.185%
2023-10-04	0.040300	0.062100	0.038200	0.040900	+31.511%	3,492	-81.663%
2023-10-03	0.088300	0.088300	0.031100	0.031100	+0.323%	4,510	-75.884%
2023-10-02	0.031000	0.031000	0.031000	0.031000	+2.649%	612	-75.806%
2023-09-29	0.050000	0.050000	0.030200	0.030200	-41.923%	594	-75.166%
2023-09-28	0.036700	0.052000	0.036700	0.052000	+3.380%	1,805	-85.577%
2023-09-27	0.060000	0.062900	0.050300	0.050300	-8.545%	693	-85.089%
2023-09-25	0.055000	0.055000	0.055000	0.055000	-10.191%	493	-86.364%
2023-09-21	0.057300	0.089900	0.030300	0.061241	+22.482%	24,497	-87.753%
2023-09-20	0.042400	0.093900	0.029900	0.050000	+9.649%	31,291	-85.000%
2023-09-19	0.060000	0.093900	0.045600	0.045600	-22.712%	5,462	-83.553%
2023-09-18	0.039900	0.093800	0.035100	0.059000	+95.364%	23,540	-87.288%
2023-09-14	0.030200	0.030200	0.030200	0.030200	+2.721%	146	-75.166%
2023-09-13	0.029400	0.029400	0.029400	0.029400	+11.364%	146	-74.490%
2023-09-12	0.026400	0.026400	0.026400	0.026400	-12.292%	92	-71.591%
2023-09-11	0.030800	0.030800	0.030000	0.030100	0.000%	1,700	-75.083%
2023-09-08	0.033400	0.054000	0.030100	0.030100	+14.015%	4,990	-75.083%
2023-09-06	0.026400	0.026400	0.026400	0.026400	-24.571%	404	-71.591%
2023-09-05	0.035000	0.035000	0.035000	0.035000	-12.718%	9,204	-78.571%
2023-09-01	0.038200	0.040100	0.038200	0.040100	+14.571%	311	-81.297%
2023-08-31	0.035000	0.035000	0.035000	0.035000	+1.744%	10,026	-78.571%
2023-08-30	0.033600	0.034400	0.033600	0.034400	+14.667%	1,310	-78.198%
2023-08-29	0.025000	0.030000	0.025000	0.030000	0.000%	2,171	-75.000%
2023-08-28	0.032100	0.032100	0.027100	0.030000	-4.153%	348,388	-75.000%
2023-08-25	0.031300	0.031300	0.031300	0.031300	-2.492%	50	-76.038%
2023-08-23	0.032100	0.032100	0.032100	0.032100	+2.229%	11	-76.636%
2023-08-18	0.042500	0.042500	0.031300	0.031400	-21.500%	43,882	-76.115%
2023-08-16	0.051200	0.053300	0.040000	0.040000	-20.000%	70,832	-81.250%
2023-08-15	0.093300	0.093400	0.050000	0.050000	-47.424%	1,003	-85.000%
2023-08-11	0.058900	0.095100	0.058900	0.095100	+104.516%	1,150	-92.114%
2023-08-10	0.060200	0.060200	0.046500	0.046500	-33.571%	200	-83.871%
2023-08-08	0.070000	0.070000	0.070000	0.070000	+56.600%	102	-89.286%
2023-08-07	0.040800	0.044700	0.040700	0.044700	+1.591%	750	-83.221%
2023-08-04	0.044000	0.044000	0.044000	0.044000	+10.000%	400	-82.955%
2023-08-02	0.043700	0.043700	0.040000	0.040000	-2.439%	1,928	-81.250%
2023-08-01	0.075800	0.075800	0.041000	0.041000	-48.750%	3,070	-81.707%
2023-07-31	0.100000	0.100000	0.080000	0.080000	-18.616%	4,400	-90.625%
2023-07-28	0.120000	0.142400	0.098300	0.098300	-1.700%	4,400	-92.370%
2023-07-25	0.101600	0.130000	0.100000	0.100000	+12.802%	3,900	-92.500%
2023-07-24	0.097300	0.100000	0.088651	0.088651	+0.058%	40,377	-91.540%
2023-07-20	0.100000	0.100000	0.088600	0.088600	-7.805%	6,996	-91.535%
2023-07-18	0.096101	0.096101	0.096101	0.096101	-12.635%	500	-92.196%
2023-07-12	0.110000	0.110000	0.110000	0.110000	0.000%	412	-93.182%
2023-07-11	0.100000	0.110000	0.100000	0.110000	0.000%	431,375	-93.182%
2023-07-06	0.094200	0.110000	0.094200	0.110000	+16.034%	58,500	-93.182%
2023-07-03	0.094800	0.094800	0.094800	0.094800	-12.141%	75	-92.089%
2023-06-30	0.107900	0.107900	0.107900	0.107900	+12.046%	100	-93.049%
2023-06-27	0.096300	0.096300	0.096300	0.096300	+1.582%	3	-92.212%
2023-06-23	0.117000	0.117000	0.093900	0.094800	-19.661%	2,979	-92.089%
2023-06-22	0.118400	0.118400	0.042100	0.118000	+54.856%	5,601	-93.644%
2023-06-21	0.042600	0.076200	0.039900	0.076200	-36.074%	3,078	-90.157%
2023-06-16	0.119200	0.119200	0.119200	0.119200	-0.667%	158	-93.708%
2023-06-15	0.120000	0.120000	0.120000	0.120000	-0.249%	6,100	-93.750%
2023-06-14	0.120300	0.120300	0.120300	0.120300	0.000%	81,481	-93.766%
2023-06-13	0.120300	0.120300	0.120300	0.120300	-0.249%	200	-93.766%
2023-06-12	0.120300	0.120600	0.120300	0.120600	0.000%	658	-93.781%
2023-06-08	0.120300	0.120600	0.120300	0.120600	+0.249%	200	-93.781%
2023-06-07	0.130000	0.130000	0.120300	0.120300	-7.462%	696	-93.766%
2023-06-06	0.130000	0.130000	0.130000	0.130000	+8.063%	502	-94.231%
2023-06-05	0.128000	0.128000	0.120300	0.120300	-16.458%	1,942	-93.766%
2023-06-01	0.145700	0.165000	0.144000	0.144000	-12.727%	2,500	-94.792%
2023-05-31	0.164000	0.165000	0.164000	0.165000	0.000%	1,053	-95.455%
2023-05-25	0.179000	0.180000	0.134800	0.165000	-1.316%	5,944	-95.455%
2023-05-24	0.179900	0.180000	0.163000	0.167200	-12.000%	6,142	-95.514%
2023-05-23	0.207400	0.218350	0.190000	0.190000	-2.514%	2,508	-96.053%
2023-05-22	0.194800	0.194900	0.194800	0.194900	+27.386%	605	-96.152%
2023-05-19	0.153000	0.153000	0.153000	0.153000	+2.000%	100	-95.098%
2023-05-18	0.144100	0.150000	0.142900	0.150000	+16.369%	510	-95.000%
2023-05-17	0.174500	0.331600	0.128900	0.128900	-23.045%	13,703	-94.182%
2023-05-16	0.151900	0.196500	0.151900	0.167500	+26.225%	10,290	-95.522%
2023-05-15	0.138100	0.159300	0.121300	0.132700	-11.651%	9,944	-94.348%
2023-05-11	0.120300	0.150200	0.120200	0.150200	-5.535%	6,590	-95.007%
2023-05-10	0.199900	0.243200	0.159000	0.159000	+4.262%	11,764	-95.283%
2023-05-09	0.120600	0.257800	0.120500	0.152500	-20.902%	14,147	-95.082%
2023-05-08	0.219900	0.313000	0.189000	0.192800	+19.307%	14,307	-96.110%
2023-05-05	0.130000	0.161600	0.120300	0.161600	+17.956%	8,312	-95.359%
2023-05-04	0.148600	0.295500	0.137000	0.137000	-8.788%	7,958	-94.526%
2023-05-03	0.139200	0.150400	0.120300	0.150200	+20.160%	6,892	-95.007%
2023-05-02	0.120300	0.125000	0.120000	0.125000	+3.391%	117,020	-94.000%
2023-05-01	0.120900	0.120900	0.120900	0.120900	+0.666%	254	-93.797%
2023-04-26	0.167200	0.167200	0.120100	0.120100	-0.166%	1,201	-93.755%
2023-04-25	0.141900	0.141900	0.120000	0.120300	-20.384%	152,298	-93.766%
2023-04-21	0.169800	0.221100	0.141897	0.151100	+4.495%	7,023	-95.036%
2023-04-20	0.171800	0.172300	0.144600	0.144600	-0.276%	5,585	-94.813%
2023-04-18	0.159200	0.225400	0.137500	0.145000	+11.196%	5,327	-94.828%
2023-04-17	0.152600	0.182600	0.130400	0.130400	-2.176%	2,623	-94.248%
2023-04-14	0.213900	0.214000	0.125949	0.133300	-13.046%	9,167	-94.374%
2023-04-13	0.321400	0.323400	0.120300	0.153300	-12.400%	24,749	-95.108%
2023-04-12	0.206900	0.247000	0.120200	0.175000	+45.470%	9,665	-95.714%
2023-04-11	0.153500	0.160000	0.120200	0.120300	+0.250%	25,212	-93.766%
2023-04-10	0.120300	0.120300	0.120000	0.120000	-0.249%	9,083	-93.750%
2023-04-06	0.120300	0.120300	0.120000	0.120300	0.000%	20,000	-93.766%
2023-04-05	0.120300	0.120300	0.120300	0.120300	-0.579%	700	-93.766%
2023-04-03	0.121000	0.147000	0.120300	0.121000	+0.582%	1,236	-93.802%
2023-03-31	0.132300	0.132300	0.120300	0.120300	-21.218%	4,500	-93.766%
2023-03-30	0.152700	0.152700	0.152700	0.152700	-0.261%	101	-95.088%
2023-03-28	0.133100	0.153100	0.133100	0.153100	-0.261%	200	-95.101%
2023-03-27	0.165400	0.165400	0.120100	0.153500	+18.077%	8,439	-95.114%
2023-03-24	0.130000	0.131000	0.130000	0.130000	+3.917%	21,348	-94.231%
2023-03-22	0.125100	0.125100	0.110201	0.125100	-4.577%	760	-94.005%
2023-03-17	0.120000	0.131100	0.117400	0.131100	-3.176%	10,050	-94.279%
2023-02-27	0.140400	0.140400	0.135400	0.135400	-9.733%	2,000	-94.461%
2023-02-16	0.150000	0.150000	0.150000	0.150000	0.000%	100	-95.000%
2023-02-15	0.150000	0.150000	0.150000	0.150000	-11.765%	100	-95.000%
2023-02-14	0.203200	0.203200	0.170000	0.170000	+69.661%	1,956	-95.588%
2023-02-08	0.100000	0.100300	0.100000	0.100200	-0.100%	2,801	-92.515%
2023-02-06	0.100300	0.100300	0.100300	0.100300	0.000%	82,400	-92.522%
2023-02-03	0.100000	0.100300	0.077500	0.100300	-8.818%	281,880	-92.522%
2023-02-02	0.070000	0.110000	0.070000	0.110000	+83.333%	325	-93.182%
2023-01-20	0.060000	0.060000	0.060000	0.060000	0.000%	50,407	-87.500%
2023-01-18	0.055100	0.060000	0.055100	0.060000	0.000%	4,183	-87.500%
2023-01-12	0.065000	0.065000	0.055100	0.060000	+33.333%	7,578	-87.500%
2023-01-11	0.045000	0.045000	0.045000	0.045000	-10.180%	4,000	-83.333%
2023-01-06	0.060000	0.060000	0.050100	0.050100	+3.942%	800	-85.030%
2023-01-05	0.050000	0.050000	0.048200	0.048200	-51.992%	200	-84.440%
2023-01-03	0.100400	0.100400	0.100400	0.100400	+144.282%	100	-92.530%
2022-12-27	0.044000	0.044000	0.041100	0.041100	+2.494%	4,300	-81.752%
2022-12-19	0.040100	0.040100	0.040100	0.040100	+0.250%	300	-81.297%
2022-12-16	0.050000	0.050000	0.040000	0.040000	+33.333%	750	-81.250%
2022-12-07	0.030000	0.040000	0.030000	0.030000	-25.000%	5,501	-75.000%
2022-12-06	0.030100	0.040000	0.030000	0.040000	+33.333%	31,395	-81.250%
2022-12-05	0.030000	0.035000	0.030000	0.030000	-14.530%	43,036	-75.000%
2022-11-29	0.050000	0.050000	0.035000	0.035100	-42.553%	1,050	-78.632%
2022-11-28	0.050100	0.061100	0.050100	0.061100	-5.855%	64,363	-87.725%
2022-11-18	0.050000	0.064900	0.050000	0.064900	+84.900%	30,100	-88.444%
2022-11-15	0.035100	0.035100	0.035100	0.035100	-29.800%	500	-78.632%
2022-11-09	0.050000	0.050000	0.050000	0.050000	0.000%	30,020	-85.000%
2022-11-03	0.030000	0.050000	0.030000	0.050000	+24.688%	103,852	-85.000%
2022-11-02	0.040100	0.040100	0.040100	0.040100	+14.245%	100	-81.297%
2022-11-01	0.035100	0.042500	0.035100	0.035100	-29.800%	5,268	-78.632%
2022-10-31	0.050000	0.050000	0.050000	0.050000	-4.580%	34,100	-85.000%
2022-10-28	0.050000	0.052400	0.050000	0.052400	+14.161%	152,870	-85.687%
2022-10-27	0.035000	0.045900	0.035000	0.045900	+33.430%	89,858	-83.660%
2022-10-25	0.050000	0.050000	0.030100	0.034400	+14.286%	700	-78.198%
2022-10-19	0.030200	0.030300	0.030000	0.030100	-62.516%	167,171	-75.083%
2022-10-04	0.080000	0.084800	0.080000	0.080300	-38.231%	600	-90.660%
2022-09-13	0.118900	0.142800	0.118900	0.130000	+8.243%	4,839	-94.231%
2022-09-09	0.120100	0.120100	0.120100	0.120100	+0.083%	740	-93.755%
2022-09-08	0.120000	0.120000	0.120000	0.120000	-14.348%	10,005	-93.750%
2022-08-31	0.140101	0.140101	0.140101	0.140101	-6.599%	100	-94.647%
2022-08-02	0.167900	0.168000	0.150000	0.150000	0.000%	102,495	-95.000%
2022-07-29	0.150100	0.150100	0.150000	0.150000	+7.066%	2,700	-95.000%
2022-07-25	0.140000	0.140100	0.140000	0.140100	+0.071%	35,612	-94.647%
2022-07-15	0.150000	0.150100	0.140000	0.140000	-6.667%	11,928	-94.643%
2022-07-11	0.179100	0.179100	0.150000	0.150000	-6.250%	13,100	-95.000%
2022-07-05	0.180700	0.180700	0.160000	0.160000	-17.653%	550	-95.313%
2022-06-15	0.243400	0.243400	0.194300	0.194300	-11.982%	560	-96.140%
2022-06-14	0.220750	0.220750	0.220750	0.220750	+47.363%	200	-96.602%
2022-06-06	0.175000	0.175000	0.149800	0.149800	-0.200%	402	-94.993%
2022-06-01	0.191600	0.210000	0.150100	0.150100	-25.877%	2,977	-95.003%
2022-05-31	0.163700	0.248900	0.163700	0.202500	+43.211%	2,956	-96.296%
2022-05-27	0.141300	0.154600	0.141300	0.141400	-5.733%	42,849	-94.696%
2022-05-26	0.150000	0.150000	0.150000	0.150000	+7.143%	129,301	-95.000%
2022-05-23	0.140000	0.140000	0.139900	0.140000	+2.264%	42,400	-94.643%
2022-05-19	0.152600	0.152600	0.136900	0.136900	-21.050%	505	-94.522%
2022-05-18	0.173400	0.173400	0.173400	0.173400	-12.024%	200	-95.675%
2022-05-17	0.197100	0.197100	0.197100	0.197100	-11.535%	100	-96.195%
2022-05-12	0.222800	0.222800	0.222800	0.222800	+11.960%	228	-96.634%
2022-05-11	0.199000	0.199000	0.199000	0.199000	-4.785%	501	-96.231%
2022-05-09	0.199000	0.209000	0.199000	0.209000	-8.654%	305	-96.411%
2022-05-04	0.228800	0.228800	0.228800	0.228800	-12.000%	100	-96.722%
2022-05-03	0.257600	0.260000	0.257600	0.260000	+13.043%	2,285	-97.115%
2022-04-29	0.230000	0.230000	0.230000	0.230000	-11.538%	500	-96.739%
2022-04-28	0.260000	0.260000	0.260000	0.260000	0.000%	900	-97.115%
2022-04-26	0.275000	0.275000	0.260000	0.260000	-4.587%	2,603	-97.115%
2022-04-25	0.199300	0.272500	0.199200	0.272500	+53.090%	4,815	-97.248%
2022-04-22	0.178000	0.178000	0.178000	0.178000	-11.968%	345	-95.787%
2022-04-18	0.193000	0.202400	0.193000	0.202200	+17.285%	1,600	-96.291%
2022-04-14	0.202400	0.202400	0.172400	0.172400	-25.043%	4,891	-95.650%
2022-04-12	0.240000	0.240000	0.230000	0.230000	-4.127%	1,102	-96.739%
2022-03-24	0.269900	0.270000	0.239900	0.239900	-4.040%	1,507	-96.874%
2022-03-23	0.290000	0.292475	0.247900	0.250000	-11.222%	1,635	-97.000%
2022-03-07	0.281600	0.281600	0.281600	0.281600	-12.000%	102	-97.337%
2022-03-04	0.319900	0.320000	0.319900	0.320000	+9.439%	31,429	-97.656%
2022-03-02	0.322400	0.322400	0.292400	0.292400	-20.197%	1,687	-97.435%
2022-02-17	0.390300	0.390300	0.366400	0.366400	-17.384%	460	-97.953%
2022-02-16	0.413600	0.443500	0.388700	0.443500	-5.638%	1,301	-98.309%
2022-02-14	0.460000	0.470000	0.450000	0.470000	0.000%	1,000	-98.404%
2022-02-09	0.420000	0.470000	0.420000	0.470000	+4.444%	38,661	-98.404%
2022-02-08	0.449900	0.450000	0.449800	0.450000	0.000%	12,695	-98.333%
2022-02-02	0.450000	0.450000	0.450000	0.450000	-3.846%	750	-98.333%
2022-02-01	0.468000	0.468000	0.468000	0.468000	-0.426%	2,904	-98.397%
2022-01-28	0.470000	0.470000	0.470000	0.470000	+2.174%	154	-98.404%
2022-01-26	0.517000	0.517000	0.460000	0.460000	-4.821%	304	-98.370%
2022-01-24	0.503701	0.503701	0.480000	0.483300	-0.841%	31,063	-98.448%
2022-01-21	0.480000	0.496900	0.480000	0.487400	-0.955%	39,424	-98.461%
2022-01-19	0.492400	0.492400	0.490000	0.492100	-0.061%	2,697	-98.476%
2022-01-14	0.492700	0.492700	0.492400	0.492400	-2.975%	3,150	-98.477%
2022-01-13	0.500000	0.507500	0.490000	0.507500	-2.404%	63,315	-98.522%
2022-01-12	0.540000	0.540000	0.520000	0.520000	-0.019%	4,800	-98.558%
2022-01-11	0.520000	0.520100	0.520000	0.520100	-0.914%	4,000	-98.558%
2022-01-10	0.510000	0.539900	0.510000	0.524900	+2.922%	3,560	-98.571%
2022-01-06	0.510000	0.510000	0.510000	0.510000	-7.306%	150	-98.529%
2022-01-05	0.568600	0.568601	0.550000	0.550199	-1.750%	600	-98.637%
2021-12-23	0.560100	0.560100	0.560001	0.560001	+1.597%	200	-98.661%
2021-12-16	0.551200	0.551200	0.551200	0.551200	-4.966%	1,000	-98.639%
2021-12-15	0.620000	0.620000	0.580000	0.580000	-4.918%	2,725	-98.707%
2021-12-14	0.620000	0.622469	0.610000	0.610000	0.000%	5,665	-98.770%
2021-12-13	0.610000	0.610000	0.610000	0.610000	-0.961%	1,015	-98.770%
2021-12-10	0.615921	0.615921	0.615921	0.615921	-0.658%	1,010	-98.782%
2021-12-07	0.600000	0.625600	0.599000	0.620000	+10.007%	25,453	-98.790%
2021-12-06	0.590100	0.590100	0.563600	0.563600	-2.828%	2,220	-98.669%
2021-11-30	0.560100	0.580000	0.560100	0.580000	+9.486%	950	-98.707%
2021-11-26	0.510100	0.540000	0.510100	0.529749	+1.855%	6,397	-98.584%
2021-11-24	0.520100	0.520100	0.520100	0.520100	-8.142%	100	-98.558%
2021-11-23	0.620000	0.620000	0.566200	0.566200	-2.396%	3,185	-98.675%
2021-11-19	0.580100	0.580100	0.580100	0.580100	-0.651%	185	-98.707%
2021-11-17	0.567900	0.590900	0.567900	0.583900	+2.439%	3,167	-98.716%
2021-11-16	0.570000	0.570000	0.570000	0.570000	+0.088%	40,000	-98.684%
2021-11-15	0.570000	0.590200	0.506500	0.569500	-1.034%	94,949	-98.683%
2021-11-12	0.575450	0.575450	0.575450	0.575450	+4.627%	170	-98.697%
2021-11-10	0.600000	0.600000	0.550000	0.550000	-1.786%	6,935	-98.636%
2021-11-09	0.580000	0.620000	0.550300	0.560000	-0.018%	118,559	-98.661%
2021-11-05	0.560000	0.560100	0.560000	0.560100	-1.737%	660	-98.661%
2021-11-04	0.570000	0.570000	0.570000	0.570000	+1.804%	300	-98.684%
2021-11-03	0.570000	0.570000	0.540100	0.559900	+7.076%	1,100	-98.660%
2021-11-01	0.492900	0.522900	0.492900	0.522900	-6.608%	2,395	-98.566%
2021-10-26	0.539900	0.559900	0.539900	0.559900	+3.743%	9,635	-98.660%
2021-10-22	0.519900	0.540000	0.519900	0.539700	+11.278%	9,526	-98.610%
2021-10-18	0.485000	0.485000	0.484900	0.485000	-0.411%	7,068	-98.454%
2021-10-14	0.517000	0.517000	0.487000	0.487000	-4.510%	2,900	-98.460%
2021-10-12	0.510000	0.510000	0.510000	0.510000	+1.980%	100	-98.529%
2021-10-11	0.500100	0.500100	0.500100	0.500100	+0.040%	400	-98.500%
2021-10-08	0.522350	0.540000	0.480000	0.499900	-8.267%	28,628	-98.500%
2021-10-07	0.550000	0.550000	0.540000	0.544950	+8.990%	3,868	-98.624%
2021-10-05	0.484900	0.500000	0.484900	0.500000	-4.279%	706	-98.500%
2021-10-04	0.520000	0.522400	0.519950	0.522350	+2.422%	608	-98.564%
2021-10-01	0.530000	0.530000	0.496600	0.510000	+3.870%	24,010	-98.529%
2021-09-30	0.485000	0.491000	0.480100	0.491000	+1.216%	2,619	-98.473%
2021-09-29	0.485100	0.485100	0.483100	0.485100	-9.479%	6,159	-98.454%
2021-09-27	0.500000	0.535903	0.499705	0.535900	-1.144%	60,232	-98.600%
2021-09-24	0.539900	0.542100	0.539900	0.542100	+8.398%	10,000	-98.616%
2021-09-23	0.530000	0.531486	0.500100	0.500100	-4.373%	11,705	-98.500%
2021-09-22	0.529950	0.529950	0.520000	0.522971	+0.186%	2,783	-98.566%
2021-09-21	0.519900	0.530951	0.500000	0.522000	+2.353%	8,101	-98.563%
2021-09-20	0.510100	0.519899	0.510000	0.510000	0.000%	41,300	-98.529%
2021-09-17	0.485100	0.519800	0.485100	0.510000	+1.303%	11,505	-98.529%
2021-09-16	0.510000	0.510000	0.503438	0.503438	-3.185%	600	-98.510%
2021-09-15	0.500100	0.519999	0.498000	0.519999	+4.000%	11,250	-98.558%
2021-09-14	0.500000	0.500000	0.500000	0.500000	+4.167%	29,000	-98.500%
2021-09-10	0.490101	0.519999	0.470000	0.480000	+2.063%	19,700	-98.438%
2021-09-09	0.510000	0.510000	0.470300	0.470300	-5.921%	2,650	-98.405%
2021-09-08	0.577666	0.580000	0.451300	0.499900	-10.732%	127,309	-98.500%
2021-09-07	0.658800	0.668800	0.560000	0.560000	-6.245%	1,502	-98.661%
2021-09-03	0.637300	0.637300	0.597300	0.597300	+6.661%	305	-98.744%
2021-09-02	0.592143	0.592143	0.560000	0.560000	-8.197%	839	-98.661%
2021-08-27	0.810000	0.850000	0.583700	0.610000	+6.999%	5,400	-98.770%
2021-08-24	0.570100	0.570100	0.570100	0.570100	-6.541%	570	-98.684%
2021-08-20	0.609999	0.610000	0.601016	0.610000	-1.597%	3,549	-98.770%
2021-08-18	0.610100	0.619900	0.580000	0.619900	-5.025%	4,364	-98.790%
2021-08-11	0.620000	0.652800	0.620000	0.652700	-6.744%	3,718	-98.851%
2021-08-04	0.700000	0.700000	0.680000	0.699900	+2.896%	4,099	-98.928%
2021-08-03	0.710100	0.710100	0.680100	0.680200	-6.822%	1,870	-98.897%
2021-08-02	0.730000	0.730000	0.730000	0.730000	0.000%	660	-98.973%
2021-07-30	0.711600	0.730000	0.710100	0.730000	+2.658%	3,173	-98.973%
2021-07-29	0.711000	0.711100	0.711000	0.711100	+0.014%	1,011	-98.945%
2021-07-28	0.750000	0.750000	0.710200	0.711000	-11.125%	7,500	-98.945%
2021-07-27	0.800000	0.800000	0.800000	0.800000	+1.266%	900	-99.063%
2021-07-26	0.642500	0.790000	0.642500	0.790000	+3.349%	1,049	-99.051%
2021-07-23	0.841100	0.841100	0.684400	0.764400	+0.592%	4,460	-99.019%
2021-07-22	0.790100	0.790100	0.705900	0.759900	-4.138%	11,505	-99.013%
2021-07-21	0.830000	0.830000	0.775100	0.792700	+2.935%	500	-99.054%
2021-07-20	0.780100	0.820100	0.770100	0.770100	-1.269%	3,886	-99.026%
2021-07-19	0.780000	0.780000	0.780000	0.780000	-3.322%	200	-99.038%
2021-07-16	1.100000	1.100000	0.766700	0.806800	+0.850%	2,700	-99.070%
2021-07-15	0.786700	0.810000	0.766800	0.800000	+0.351%	2,377	-99.063%
2021-07-14	0.800000	0.805100	0.783399	0.797200	+0.911%	54,329	-99.059%
2021-07-13	0.800000	0.800000	0.766800	0.790000	-0.616%	1,621	-99.051%
2021-07-12	0.848050	0.848050	0.794900	0.794900	-0.637%	27,478	-99.056%
2021-07-09	0.800100	0.800100	0.800000	0.800000	0.000%	9,100	-99.063%
2021-07-08	0.800000	0.800200	0.740000	0.800000	0.000%	55,669	-99.063%
2021-07-07	0.896000	0.900000	0.800000	0.800000	0.000%	12,600	-99.063%
2021-07-06	0.660000	0.800000	0.660000	0.800000	0.000%	1,050	-99.063%