Dark

QBTS.WS
D-Wave Quantum Inc. Warrants, each whole warrant exercisable for 1.4541326 shares of Common Stock at an exercise price of $11.50
stock NYSE

Inactive

Nov 17, 2025

21.62USD-4.252%(-0.96)309,586

Pre-market

0.00USD-100.000%(-22.58)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-17	21.560000	23.170000	20.670000	21.620000	-4.252%	309,586	0.000%
2025-11-14	19.860000	24.700000	19.360000	22.580000	+0.804%	538,736	-4.252%
2025-11-13	25.040000	25.360000	21.800000	22.400000	-16.042%	193,383	-3.482%
2025-11-12	30.240000	31.000000	26.435000	26.680000	-12.753%	163,814	-18.966%
2025-11-11	30.200000	31.900000	29.120000	30.580000	-1.640%	95,770	-29.300%
2025-11-10	32.110000	34.210000	30.030000	31.090000	-0.798%	129,012	-30.460%
2025-11-07	28.750000	31.590000	26.980000	31.340000	+6.237%	117,157	-31.015%
2025-11-06	32.910000	33.950000	29.500000	29.500000	-12.722%	58,793	-26.712%
2025-11-05	32.500000	34.350000	31.400000	33.800000	+7.336%	85,686	-36.036%
2025-11-04	34.230000	35.680000	31.350000	31.490000	-14.056%	86,057	-31.343%
2025-11-03	42.650000	42.650000	35.080000	36.640000	-13.196%	99,603	-40.993%
2025-10-31	40.640000	42.850000	39.910000	42.210000	+3.304%	107,263	-48.780%
2025-10-30	36.580000	41.730000	35.910000	40.860000	+7.132%	113,828	-47.088%
2025-10-29	35.420000	38.780000	35.200000	38.140000	+8.971%	82,481	-43.314%
2025-10-28	39.000000	41.330000	34.970000	35.000000	-11.190%	164,704	-38.229%
2025-10-27	38.070000	42.620000	37.050000	39.410000	+9.807%	276,915	-45.141%
2025-10-24	37.000000	39.560000	35.500000	35.890100	+6.562%	175,412	-39.761%
2025-10-23	35.650000	37.060000	31.710000	33.680000	+20.029%	406,699	-35.808%
2025-10-22	32.500000	33.880000	26.920000	28.060000	-20.746%	403,905	-22.951%
2025-10-21	37.600000	37.800000	33.690000	35.405000	-7.943%	490,424	-38.935%
2025-10-20	45.870000	46.062000	37.280000	38.460000	-12.690%	1,561,909	-43.786%
2025-10-17	45.390000	45.780000	41.010000	44.050000	-6.336%	198,518	-50.919%
2025-10-16	53.660000	53.970000	46.220000	47.030000	-12.176%	109,666	-54.029%
2025-10-15	55.680000	56.380000	48.550000	53.550000	+5.476%	203,581	-59.627%
2025-10-14	47.310000	54.280000	44.000000	50.770000	+6.817%	334,332	-57.416%
2025-10-13	38.450000	49.370000	36.260000	47.530000	+30.541%	278,831	-54.513%
2025-10-10	40.000000	40.000000	36.070000	36.410000	-8.632%	157,708	-40.621%
2025-10-09	38.540000	41.690000	37.540000	39.850000	+3.749%	144,372	-45.747%
2025-10-08	41.310000	45.000000	35.800400	38.410000	-5.324%	190,176	-43.713%
2025-10-07	42.340000	43.500000	37.770000	40.570000	+2.917%	227,890	-46.709%
2025-10-06	36.060000	41.350000	35.120000	39.420000	+9.318%	133,905	-45.155%
2025-10-03	32.490000	36.730000	32.110000	36.059900	+16.322%	276,628	-40.044%
2025-10-02	26.640000	31.470000	26.555000	31.000000	+20.623%	143,820	-30.258%
2025-10-01	24.250000	26.000000	23.360000	25.700000	+5.328%	45,868	-15.875%
2025-09-30	25.150000	25.150000	23.020000	24.400000	-3.767%	121,762	-11.393%
2025-09-29	27.570000	30.000000	24.900000	25.355000	-7.463%	170,417	-14.731%
2025-09-26	26.820000	29.290000	26.420000	27.399900	+2.930%	72,587	-21.095%
2025-09-25	26.920000	28.140000	24.420000	26.620000	-7.312%	132,114	-18.783%
2025-09-24	29.950000	30.720000	26.710000	28.720000	+1.234%	180,456	-24.721%
2025-09-23	26.940000	29.100000	25.800000	28.370000	+10.089%	118,228	-23.793%
2025-09-22	23.630000	26.600000	21.840000	25.770000	-6.189%	146,560	-16.104%
2025-09-19	22.820000	28.120000	22.370000	27.470100	+18.253%	340,021	-21.296%
2025-09-18	21.010000	24.470000	21.000000	23.230000	+10.671%	448,122	-6.931%
2025-09-17	16.300000	21.510000	16.190000	20.990100	+31.270%	561,738	+3.001%
2025-09-16	14.750000	16.340000	14.470000	15.990000	+5.692%	105,194	+35.210%
2025-09-15	14.180000	15.439000	13.640000	15.128900	+5.208%	84,842	+42.905%
2025-09-12	12.850000	14.570000	12.620000	14.380000	+14.127%	275,582	+50.348%
2025-09-11	11.980000	12.750000	11.860000	12.600000	+6.509%	99,991	+71.587%
2025-09-10	11.980000	12.370000	11.750000	11.830000	-1.087%	82,993	+82.756%
2025-09-09	11.130000	12.100000	10.850000	11.960000	+9.926%	174,096	+80.769%
2025-09-08	11.140000	11.380000	10.690000	10.880000	-1.627%	43,966	+98.713%
2025-09-05	11.040000	11.640000	10.399710	11.060000	+3.850%	83,231	+95.479%
2025-09-04	11.250000	11.460000	10.330000	10.650000	-2.473%	247,592	+103.005%
2025-09-03	11.600000	12.080000	10.830000	10.920000	-5.506%	37,291	+97.985%
2025-09-02	10.590000	11.556300	10.300000	11.556300	-0.205%	49,004	+87.084%
2025-08-29	11.920000	12.800000	11.310000	11.580000	-1.864%	46,917	+86.701%
2025-08-28	11.270000	12.240000	11.180000	11.800000	+9.259%	154,113	+83.220%
2025-08-27	11.000000	11.610000	10.800000	10.800000	-1.639%	40,135	+100.185%
2025-08-26	10.950000	11.220000	10.690000	10.980000	+3.099%	39,027	+96.903%
2025-08-25	11.250000	11.250000	10.200000	10.650000	-5.333%	47,112	+103.005%
2025-08-22	9.900000	11.367828	9.780000	11.250000	+10.078%	82,135	+92.178%
2025-08-21	10.520000	10.520000	9.820000	10.220000	-2.666%	44,442	+111.546%
2025-08-20	10.850000	11.150000	9.370000	10.499900	-4.978%	255,438	+105.907%
2025-08-19	12.520000	12.600000	11.000000	11.050000	-13.061%	82,369	+95.656%
2025-08-18	13.390000	13.390000	12.420000	12.710000	-5.078%	48,898	+70.102%
2025-08-15	14.580000	14.580000	12.720000	13.390000	-10.013%	198,884	+61.464%
2025-08-14	15.150000	15.487500	14.000000	14.880000	-4.554%	158,018	+45.296%
2025-08-13	15.970000	16.220000	14.540000	15.590000	+0.452%	126,632	+38.679%
2025-08-12	14.040000	15.588700	13.300000	15.519900	+11.413%	92,769	+39.305%
2025-08-11	13.120000	14.900000	13.090000	13.930000	+4.737%	85,178	+55.205%
2025-08-08	13.700000	14.270000	12.850000	13.300000	-2.493%	80,462	+62.556%
2025-08-07	12.820000	14.510000	12.690000	13.640000	-3.808%	257,328	+58.504%
2025-08-06	15.490000	15.500000	13.900000	14.180000	-6.955%	232,058	+52.468%
2025-08-05	14.110000	16.284900	13.940000	15.240000	+12.888%	149,375	+41.864%
2025-08-04	12.540000	13.780000	12.540000	13.500100	+7.656%	87,210	+60.147%
2025-08-01	12.730000	13.340000	12.150000	12.540000	-8.333%	117,728	+72.408%
2025-07-31	13.910000	15.550000	13.610100	13.680000	+1.862%	108,994	+58.041%
2025-07-30	14.730000	15.350000	13.080000	13.430000	-5.650%	154,109	+60.983%
2025-07-29	15.400000	16.360000	14.170000	14.234200	-5.734%	80,524	+51.888%
2025-07-28	16.570000	16.880000	14.450000	15.100000	-5.625%	240,558	+43.179%
2025-07-25	17.170000	17.176000	15.750000	16.000000	-7.407%	85,954	+35.125%
2025-07-24	16.950000	18.190000	16.730600	17.280000	-3.410%	90,897	+25.116%
2025-07-23	15.000000	18.190000	14.170000	17.890000	+27.245%	386,722	+20.850%
2025-07-22	15.150000	15.470000	13.010000	14.059500	-7.320%	181,283	+53.775%
2025-07-21	16.860000	18.270000	15.170000	15.170000	-4.471%	348,493	+42.518%
2025-07-18	15.910000	16.130000	14.660000	15.880000	-3.348%	140,998	+36.146%
2025-07-17	13.200000	16.750000	13.200000	16.430000	+27.562%	489,545	+31.589%
2025-07-16	12.600000	12.880000	11.390000	12.880000	+7.963%	255,441	+67.857%
2025-07-15	11.550000	12.120000	11.180000	11.930000	+2.756%	93,186	+81.224%
2025-07-14	10.880000	11.800000	10.400000	11.610000	+13.157%	95,791	+86.219%
2025-07-11	12.390000	12.390000	10.250000	10.260100	-12.976%	104,860	+110.719%
2025-07-10	12.990000	12.990000	11.740000	11.790000	-4.146%	62,498	+83.376%
2025-07-09	12.530000	13.210000	11.440000	12.300000	+3.666%	72,626	+75.772%
2025-07-08	13.180000	13.910000	11.770000	11.865000	-7.780%	74,990	+82.217%
2025-07-07	13.000000	13.320000	11.740000	12.866000	+0.125%	103,272	+68.040%
2025-07-03	12.200000	12.850000	12.000000	12.850000	+8.668%	116,451	+68.249%
2025-07-02	10.980000	11.840000	10.250000	11.825000	+15.366%	173,249	+82.833%
2025-07-01	10.480000	11.200000	9.520000	10.250000	+4.485%	100,139	+110.927%
2025-06-30	9.230000	10.020000	8.812500	9.810000	+8.879%	97,360	+120.387%
2025-06-27	9.210000	9.450000	8.500000	9.010000	+0.111%	102,590	+139.956%
2025-06-26	9.230000	9.499900	8.860000	9.000000	-1.961%	69,978	+140.222%
2025-06-25	10.600000	10.600000	9.140000	9.180000	-11.304%	157,123	+135.512%
2025-06-24	10.990000	10.990000	10.150000	10.350000	+0.056%	128,591	+108.889%
2025-06-23	10.290000	10.900000	9.350000	10.344200	-8.133%	367,196	+109.006%
2025-06-20	11.700000	11.950000	11.110000	11.260000	-0.705%	65,165	+92.007%
2025-06-18	11.580000	12.120000	10.840000	11.340000	+1.956%	232,069	+90.653%
2025-06-17	11.710000	11.950000	10.450000	11.122488	-5.901%	109,036	+94.381%
2025-06-16	10.650000	12.800000	10.650000	11.820000	+12.034%	181,131	+82.910%
2025-06-13	10.930000	11.270000	10.320000	10.550400	-10.286%	310,970	+104.921%
2025-06-12	12.820000	13.350000	11.550000	11.760000	-6.888%	1,123,177	+83.844%
2025-06-11	14.050000	14.250000	12.320000	12.630000	-5.038%	1,259,194	+71.180%
2025-06-10	14.810000	15.880000	13.130000	13.300000	-8.339%	1,300,428	+62.556%
2025-06-09	15.930000	15.930000	14.250000	14.510000	-6.447%	993,205	+49.001%
2025-06-06	12.480000	15.680000	12.390000	15.510000	+24.279%	1,046,438	+39.394%
2025-06-05	14.250000	14.250000	12.050000	12.480000	-14.050%	718,959	+73.237%
2025-06-04	13.730000	15.000000	13.440100	14.520000	+2.362%	1,030,635	+48.898%
2025-06-03	13.710000	14.360000	12.810000	14.185000	+5.074%	787,177	+52.415%
2025-06-02	12.410000	13.820000	11.180000	13.500000	+9.935%	398,703	+60.148%
2025-05-30	11.730000	12.415000	11.200000	12.280000	+1.487%	252,079	+76.059%
2025-05-29	14.360000	14.400000	12.100100	12.100100	-12.064%	223,033	+78.676%
2025-05-28	12.990000	14.350000	12.990000	13.760100	-1.432%	319,487	+57.121%
2025-05-27	16.150000	16.940000	13.150000	13.960000	-13.022%	419,807	+54.871%
2025-05-23	14.790000	17.290000	14.480000	16.050000	-1.715%	498,190	+34.704%
2025-05-22	11.340000	16.900000	10.704000	16.330000	+48.455%	1,477,502	+32.394%
2025-05-21	13.630000	14.446500	10.600000	11.000000	-12.698%	558,149	+96.545%
2025-05-20	11.150000	14.800000	10.120000	12.600000	+54.223%	3,202,514	+71.587%
2025-05-19	7.200000	8.950000	7.050000	8.170000	+13.947%	701,296	+164.627%
2025-05-16	6.240000	7.600000	6.240000	7.170000	+12.439%	393,095	+201.534%
2025-05-15	6.400000	7.500000	6.000000	6.376800	-1.135%	304,651	+239.042%
2025-05-14	6.300000	6.910000	5.850000	6.450000	+6.173%	211,274	+235.194%
2025-05-13	6.000000	6.650000	5.650000	6.075000	+2.966%	131,169	+255.885%
2025-05-12	6.600000	6.730000	5.830000	5.900000	-6.200%	484,415	+266.441%
2025-05-09	5.890000	6.750000	5.370000	6.290000	+6.791%	335,534	+243.720%
2025-05-08	4.650000	6.210000	4.000000	5.890000	+77.410%	1,097,277	+267.063%
2025-05-07	3.600000	3.600000	3.300000	3.320000	-7.521%	75,018	+551.205%
2025-05-06	3.530000	3.600000	3.400000	3.590000	-0.554%	127,194	+502.228%
2025-05-05	3.780000	3.780000	3.490000	3.610000	-3.733%	237,706	+498.892%
2025-05-02	3.180000	3.750000	3.180000	3.750000	+17.925%	240,438	+476.533%
2025-05-01	3.110000	3.250000	3.045000	3.180000	+5.298%	133,749	+579.874%
2025-04-30	3.090000	3.140000	2.900000	3.020000	-7.077%	133,160	+615.894%
2025-04-29	3.480000	3.530000	3.200000	3.250000	-6.609%	72,346	+565.231%
2025-04-28	3.800000	3.970000	3.480000	3.480000	-4.396%	142,528	+521.264%
2025-04-25	3.490000	3.691400	3.290000	3.640000	+5.507%	146,555	+493.956%
2025-04-24	3.460000	3.600000	3.320000	3.450000	+7.477%	92,226	+526.667%
2025-04-23	2.950000	3.360000	2.900000	3.210000	+18.889%	164,772	+573.520%
2025-04-22	2.750000	2.890000	2.580000	2.700000	+0.417%	105,235	+700.741%
2025-04-21	2.600000	2.750000	2.500000	2.688800	-2.225%	106,896	+704.076%
2025-04-17	3.040000	3.040000	2.750000	2.750000	-3.169%	70,409	+686.182%
2025-04-16	2.920000	3.020000	2.750000	2.840000	-7.492%	153,723	+661.268%
2025-04-15	3.220000	3.250100	3.000000	3.070000	-4.954%	76,364	+604.235%
2025-04-14	3.590000	3.655000	3.230000	3.230000	-3.726%	55,549	+569.350%
2025-04-11	3.120000	3.600000	3.120000	3.355000	+2.914%	180,986	+544.411%
2025-04-10	3.250000	3.405000	3.100000	3.260000	-4.118%	269,602	+563.190%
2025-04-09	2.840000	3.520000	2.750000	3.400000	+16.838%	350,730	+535.882%
2025-04-08	3.440000	3.440000	2.800000	2.910000	-0.683%	167,092	+642.955%
2025-04-07	2.510000	3.195000	2.510000	2.930000	+2.988%	237,742	+637.884%
2025-04-04	3.090000	3.180000	2.750000	2.845000	-16.813%	237,090	+659.930%
2025-04-03	3.200000	3.530000	3.140000	3.420000	-4.997%	81,710	+532.164%
2025-04-02	3.500000	3.810000	3.500000	3.599900	+0.416%	134,026	+500.572%
2025-04-01	3.890000	4.120000	3.500000	3.585000	-2.584%	141,007	+503.068%
2025-03-31	3.530000	3.790000	3.370100	3.680100	+3.374%	146,007	+487.484%
2025-03-28	4.140000	4.140000	3.270000	3.560000	-11.443%	279,304	+507.303%
2025-03-27	4.490000	4.490000	3.900000	4.020000	-9.744%	143,083	+437.811%
2025-03-26	4.750000	4.919900	4.380000	4.454000	-4.215%	62,602	+385.406%
2025-03-25	4.530000	4.739200	4.290000	4.650000	+1.087%	328,624	+364.946%
2025-03-24	4.840000	5.070000	4.130000	4.600000	+5.747%	346,259	+370.000%
2025-03-21	4.270000	4.610000	3.870000	4.350000	-2.401%	285,113	+397.011%
2025-03-20	5.750000	6.250000	4.160000	4.457000	-24.458%	704,254	+385.080%
2025-03-19	6.400000	6.840000	5.030000	5.900000	-7.740%	1,327,234	+266.441%
2025-03-18	6.070000	7.000000	5.210000	6.395000	-2.959%	1,032,193	+238.077%
2025-03-17	6.000000	7.000000	5.520000	6.590000	+28.963%	1,618,839	+228.073%
2025-03-14	3.790000	5.250000	3.640000	5.110000	+66.819%	1,755,753	+323.092%
2025-03-13	2.500000	3.250000	2.470000	3.063200	+25.541%	482,539	+605.798%
2025-03-12	2.120000	2.630000	2.000000	2.440000	+22.613%	416,806	+786.066%
2025-03-11	1.629800	1.990000	1.620000	1.990000	+20.606%	170,952	+986.432%
2025-03-10	1.950000	1.950000	1.580000	1.650000	-13.613%	110,683	+1,210.303%
2025-03-07	1.760000	1.960000	1.760000	1.910000	+6.704%	114,503	+1,031.937%
2025-03-06	1.960000	2.000000	1.790000	1.790000	-9.596%	80,868	+1,107.821%
2025-03-05	1.950000	2.028800	1.790000	1.980000	+3.125%	107,594	+991.919%
2025-03-04	1.570000	2.070000	1.550000	1.920000	+6.077%	156,891	+1,026.042%
2025-03-03	2.210000	2.359900	1.750000	1.810000	-16.972%	184,936	+1,094.475%
2025-02-28	2.210000	2.480000	2.100000	2.180000	-4.176%	144,057	+891.743%
2025-02-27	2.570000	2.590000	2.260000	2.275000	-7.143%	92,647	+850.330%
2025-02-26	2.300000	2.700000	2.300000	2.450000	+6.061%	167,300	+782.449%
2025-02-25	2.650000	2.660000	2.286000	2.310000	-12.500%	157,203	+835.931%
2025-02-24	2.901200	2.901200	2.440100	2.640000	-8.651%	330,031	+718.939%
2025-02-21	3.150000	3.330000	2.860000	2.890000	-6.287%	705,262	+648.097%
2025-02-20	3.040000	3.090000	2.710000	3.083900	+10.139%	614,832	+601.060%
2025-02-19	2.690000	2.880000	2.560000	2.800000	+8.506%	182,364	+672.143%
2025-02-18	2.880000	2.880000	2.540000	2.580500	-7.176%	175,426	+737.822%
2025-02-14	2.900000	2.980000	2.780000	2.780000	+0.180%	214,028	+677.698%
2025-02-13	2.680000	2.820000	2.670000	2.775000	+12.348%	183,977	+679.099%
2025-02-12	2.320000	2.730000	2.050000	2.470000	+6.461%	290,696	+775.304%
2025-02-11	2.820000	2.820000	2.320000	2.320100	-12.114%	285,428	+831.856%
2025-02-10	2.850000	2.850000	2.540100	2.639900	-1.496%	196,193	+718.970%
2025-02-07	2.950000	3.040000	2.610500	2.680000	-9.153%	298,680	+706.716%
2025-02-06	3.150000	3.200000	2.900000	2.950000	-2.640%	111,040	+632.881%
2025-02-05	2.920000	3.120000	2.830000	3.030000	+5.579%	185,194	+613.531%
2025-02-04	2.970000	3.057600	2.770000	2.869900	+2.496%	148,382	+653.336%
2025-02-03	2.760000	2.960000	2.670000	2.800000	-6.667%	317,871	+672.143%
2025-01-31	2.940000	3.195000	2.860000	3.000000	+8.696%	258,666	+620.667%
2025-01-30	2.840000	3.030000	2.760000	2.760000	-2.646%	100,609	+683.333%
2025-01-29	3.030000	3.090000	2.760000	2.835000	-5.184%	167,218	+662.610%
2025-01-28	3.010000	3.100000	2.910000	2.990000	+2.749%	82,231	+623.077%
2025-01-27	2.970000	3.020000	2.760000	2.910000	-10.462%	257,419	+642.955%
2025-01-24	3.100000	3.490000	3.100000	3.250000	+1.881%	230,709	+565.231%
2025-01-23	3.190000	3.390000	3.080000	3.190000	-3.916%	223,817	+577.743%
2025-01-22	3.490000	3.490000	3.100000	3.320000	+5.901%	361,818	+551.205%
2025-01-21	2.650000	3.150000	2.650000	3.135000	+23.913%	353,680	+589.633%
2025-01-17	3.050000	3.130000	2.500000	2.530000	-19.169%	434,932	+754.545%
2025-01-16	3.250000	3.310000	3.030000	3.130000	-0.635%	341,327	+590.735%
2025-01-15	3.580000	3.600000	2.770000	3.150000	+28.571%	1,097,487	+586.349%
2025-01-14	1.620000	2.640000	1.620000	2.450000	+64.761%	904,146	+782.449%
2025-01-13	2.270000	2.310000	1.150000	1.487000	-51.564%	1,188,524	+1,353.934%
2025-01-10	3.150000	3.399900	3.070000	3.070000	0.000%	666,954	+604.235%
2025-01-08	2.670000	3.200000	1.595000	3.070000	-35.231%	1,088,111	+604.235%
2025-01-07	5.460000	5.590000	4.500000	4.739900	-10.059%	417,958	+356.128%
2025-01-06	4.590000	5.450000	4.590000	5.270000	+17.897%	565,109	+310.247%
2025-01-03	4.500000	5.350000	4.350000	4.470000	-3.310%	758,517	+383.669%
2025-01-02	4.000000	4.720000	3.680000	4.623000	+18.538%	876,007	+367.662%
2024-12-31	4.680000	4.900000	3.730000	3.900000	-15.699%	262,232	+454.359%
2024-12-30	4.870000	5.100000	4.110000	4.626300	-7.659%	639,405	+367.328%
2024-12-27	5.150000	5.750000	4.500000	5.010000	-0.595%	493,856	+331.537%
2024-12-26	4.320000	5.150000	4.100000	5.040000	+15.862%	625,509	+328.968%
2024-12-24	4.680000	4.810000	4.150000	4.350000	-4.185%	222,931	+397.011%
2024-12-23	4.510000	4.780000	3.900000	4.540000	+31.977%	533,942	+376.211%
2024-12-20	2.890000	4.400000	2.360000	3.440000	+4.878%	1,117,253	+528.488%
2024-12-19	5.740000	5.740000	2.800000	3.280000	-33.417%	1,160,469	+559.146%
2024-12-18	4.240000	6.000000	4.230000	4.926200	+18.704%	1,514,711	+338.878%
2024-12-17	4.200000	5.490000	3.640000	4.150000	+19.942%	1,662,392	+420.964%
2024-12-16	2.450000	4.000000	2.300000	3.460000	+55.856%	1,809,396	+524.855%
2024-12-13	1.700000	2.440000	1.650000	2.220000	+30.588%	1,304,089	+873.874%
2024-12-12	1.880000	2.150000	1.680000	1.700000	-4.494%	423,269	+1,171.765%
2024-12-11	2.170000	2.300000	1.420000	1.780000	-12.315%	720,424	+1,114.607%
2024-12-10	1.890000	2.250000	1.890000	2.030000	+11.538%	788,694	+965.025%
2024-12-09	2.190000	2.250000	1.770000	1.820000	-12.919%	620,108	+1,087.912%
2024-12-06	1.320000	2.100000	1.180000	2.090000	+90.000%	1,924,978	+934.450%
2024-12-05	0.850000	1.200000	0.712337	1.100000	+37.500%	861,282	+1,865.455%
2024-12-04	0.930000	0.945000	0.720000	0.800000	+0.629%	608,306	+2,602.500%
2024-12-03	0.740000	0.795000	0.585000	0.795000	+21.933%	217,940	+2,619.497%
2024-12-02	0.840000	0.880000	0.600000	0.652000	-10.827%	469,631	+3,215.951%
2024-11-29	0.790000	0.840000	0.660000	0.731161	+16.057%	470,150	+2,856.941%
2024-11-27	0.720100	0.720100	0.610000	0.630000	-2.326%	219,391	+3,331.746%
2024-11-26	0.780000	0.780000	0.560000	0.645000	-15.697%	1,212,332	+3,251.938%
2024-11-25	0.977500	1.190000	0.690000	0.765100	+17.871%	1,708,021	+2,725.774%
2024-11-22	0.400000	0.800000	0.350000	0.649100	+102.844%	2,279,347	+3,230.766%
2024-11-21	0.240000	0.346500	0.239100	0.320000	+37.991%	554,221	+6,656.250%
2024-11-20	0.200000	0.275000	0.199900	0.231900	+20.781%	318,121	+9,222.984%
2024-11-19	0.199000	0.212100	0.182100	0.192000	+1.053%	71,604	+11,160.417%
2024-11-18	0.237100	0.260000	0.176000	0.190000	-19.865%	224,489	+11,278.947%
2024-11-15	0.191000	0.245000	0.190000	0.237100	+7.724%	272,102	+9,018.515%
2024-11-14	0.180000	0.257500	0.160000	0.220100	+10.050%	872,459	+9,722.808%
2024-11-13	0.163600	0.219000	0.161000	0.200000	+4.330%	396,048	+10,710.000%
2024-11-12	0.190100	0.192000	0.170000	0.191699	-1.693%	71,341	+11,178.097%
2024-11-11	0.187500	0.195000	0.160000	0.195000	+8.635%	339,445	+10,987.179%
2024-11-08	0.170000	0.187500	0.141300	0.179500	+10.462%	449,139	+11,944.568%
2024-11-07	0.128800	0.174700	0.111000	0.162500	+47.727%	795,464	+13,204.615%
2024-11-06	0.130000	0.130000	0.106000	0.110000	-1.786%	115,610	+19,554.545%
2024-11-05	0.110000	0.125500	0.106000	0.112000	+1.266%	56,836	+19,203.571%
2024-11-04	0.119000	0.119000	0.091000	0.110600	+0.363%	99,276	+19,447.920%
2024-11-01	0.124000	0.124000	0.110000	0.110200	-1.651%	26,835	+19,518.875%
2024-10-31	0.110500	0.124000	0.105101	0.112050	+5.608%	84,812	+19,194.958%
2024-10-30	0.118700	0.125000	0.105000	0.106100	-7.215%	125,405	+20,277.003%
2024-10-29	0.125000	0.125000	0.110000	0.114350	-0.565%	46,843	+18,806.865%
2024-10-28	0.128000	0.140000	0.102700	0.115000	+2.404%	261,816	+18,700.000%
2024-10-25	0.120000	0.127200	0.102300	0.112300	-12.266%	138,307	+19,152.004%
2024-10-24	0.125000	0.142600	0.120000	0.128000	+7.113%	149,366	+16,790.625%
2024-10-23	0.123000	0.125000	0.111000	0.119500	-0.417%	97,701	+17,992.050%
2024-10-22	0.118500	0.120000	0.117000	0.120000	+3.181%	46,752	+17,916.667%
2024-10-21	0.109000	0.120000	0.101200	0.116300	+14.921%	282,285	+18,489.854%
2024-10-18	0.098100	0.110000	0.095000	0.101200	+9.761%	303,162	+21,263.636%
2024-10-17	0.099000	0.099000	0.085000	0.092200	-2.946%	54,492	+23,349.024%
2024-10-16	0.090500	0.095000	0.079900	0.094999	+10.334%	390,632	+22,658.134%
2024-10-15	0.092500	0.094800	0.086000	0.086101	-6.514%	54,823	+25,010.045%
2024-10-14	0.100000	0.104000	0.092000	0.092100	-6.020%	83,707	+23,374.484%
2024-10-11	0.090700	0.110000	0.090700	0.098000	+8.889%	49,865	+21,961.224%
2024-10-10	0.103000	0.105000	0.086000	0.090000	-20.635%	89,658	+23,922.222%
2024-10-09	0.109000	0.113500	0.103000	0.113400	-0.351%	34,791	+18,965.256%
2024-10-08	0.100000	0.129000	0.100000	0.113800	+12.340%	42,042	+18,898.243%
2024-10-07	0.118600	0.118600	0.100000	0.101300	-14.587%	24,216	+21,242.547%
2024-10-04	0.106000	0.120000	0.092000	0.118600	+18.600%	192,319	+18,129.342%
2024-10-03	0.095500	0.105700	0.092900	0.100000	-5.570%	18,706	+21,520.000%
2024-10-02	0.097300	0.105899	0.088500	0.105899	+17.666%	26,118	+20,315.679%
2024-10-01	0.097300	0.113000	0.090000	0.090000	+0.111%	18,957	+23,922.222%
2024-09-30	0.104000	0.104000	0.084700	0.089900	-9.920%	47,289	+23,948.943%
2024-09-27	0.090000	0.099800	0.090000	0.099800	+10.889%	27,931	+21,563.327%
2024-09-26	0.099899	0.099900	0.085300	0.090000	-8.350%	44,755	+23,922.222%
2024-09-25	0.105000	0.105000	0.085100	0.098200	+12.744%	37,656	+21,916.293%
2024-09-24	0.095000	0.097000	0.085000	0.087100	+2.471%	13,516	+24,722.044%
2024-09-23	0.084000	0.085000	0.084000	0.085000	+1.190%	486	+25,335.294%
2024-09-20	0.110000	0.110000	0.077000	0.084000	-6.667%	26,452	+25,638.095%
2024-09-19	0.099800	0.100000	0.086500	0.090000	-0.662%	31,854	+23,922.222%
2024-09-18	0.090000	0.097200	0.077000	0.090600	+6.588%	28,361	+23,763.135%
2024-09-17	0.090000	0.090000	0.075000	0.085000	0.000%	23,950	+25,335.294%
2024-09-16	0.086700	0.098999	0.079400	0.085000	-1.220%	24,659	+25,335.294%
2024-09-13	0.102900	0.103100	0.086000	0.086050	-0.463%	85,850	+25,024.927%
2024-09-12	0.089500	0.102900	0.078900	0.086450	+15.113%	18,736	+24,908.676%
2024-09-11	0.095000	0.102900	0.075000	0.075100	-18.370%	26,442	+28,688.282%
2024-09-10	0.102900	0.102900	0.075000	0.092000	-4.663%	27,147	+23,400.000%
2024-09-09	0.103000	0.103000	0.081200	0.096500	+18.989%	31,787	+22,304.145%
2024-09-06	0.099000	0.100000	0.081100	0.081100	+1.248%	14,155	+26,558.446%
2024-09-05	0.102900	0.102900	0.075000	0.080100	-4.415%	11,604	+26,891.261%
2024-09-04	0.099899	0.100000	0.050000	0.083800	-6.784%	77,244	+25,699.523%
2024-09-03	0.125000	0.138500	0.085000	0.089899	-7.985%	74,880	+23,949.211%
2024-08-30	0.104791	0.109900	0.097700	0.097700	-2.300%	2,541	+22,028.966%
2024-08-29	0.103900	0.110000	0.097700	0.100000	+0.100%	45,829	+21,520.000%
2024-08-28	0.110000	0.110000	0.097700	0.099900	-6.231%	75,223	+21,541.642%
2024-08-27	0.107100	0.110000	0.097700	0.106538	-0.432%	21,301	+20,193.229%
2024-08-26	0.107000	0.110000	0.097700	0.107000	0.000%	19,958	+20,105.607%
2024-08-23	0.106100	0.112200	0.100000	0.107000	+1.905%	122,075	+20,105.607%
2024-08-22	0.116000	0.116100	0.101100	0.105000	-11.017%	250,391	+20,490.476%
2024-08-21	0.119900	0.122500	0.115000	0.118000	+2.609%	32,804	+18,222.034%
2024-08-20	0.115000	0.117900	0.115000	0.115000	0.000%	16,420	+18,700.000%
2024-08-19	0.109800	0.115000	0.109800	0.115000	+11.434%	4,094	+18,700.000%
2024-08-16	0.081600	0.109800	0.081600	0.103200	+1.176%	13,400	+20,849.612%
2024-08-15	0.119900	0.119900	0.101500	0.102000	-7.273%	77,324	+21,096.078%
2024-08-14	0.110600	0.120000	0.110000	0.110000	-2.222%	5,047	+19,554.545%
2024-08-13	0.118800	0.120000	0.110000	0.112500	-6.250%	15,641	+19,117.778%
2024-08-12	0.120000	0.120000	0.119990	0.120000	+2.129%	7,670	+17,916.667%
2024-08-09	0.120000	0.121100	0.110000	0.117499	-5.925%	15,704	+18,300.157%
2024-08-08	0.123800	0.124899	0.097700	0.124899	+18.274%	26,082	+17,209.986%
2024-08-07	0.129000	0.129800	0.105500	0.105601	-11.999%	29,675	+20,373.291%
2024-08-06	0.120000	0.129000	0.118100	0.120000	-0.083%	26,887	+17,916.667%
2024-08-05	0.115600	0.120100	0.100000	0.120100	+8.836%	73,374	+17,901.665%
2024-08-02	0.105200	0.114900	0.105100	0.110350	-4.541%	8,219	+19,492.207%
2024-08-01	0.118000	0.118100	0.106097	0.115599	+15.599%	23,257	+18,602.584%
2024-07-31	0.119900	0.119900	0.100000	0.100000	-4.762%	24,851	+21,520.000%
2024-07-30	0.119899	0.120000	0.105000	0.105000	-12.500%	52,339	+20,490.476%
2024-07-29	0.120000	0.120000	0.105000	0.120000	-1.961%	10,853	+17,916.667%
2024-07-26	0.129799	0.129800	0.119900	0.122400	+21.068%	5,130	+17,563.399%
2024-07-25	0.117990	0.117990	0.101100	0.101100	-7.248%	6,764	+21,284.768%
2024-07-24	0.119900	0.119900	0.100000	0.109000	-9.091%	51,235	+19,734.862%
2024-07-23	0.129800	0.129800	0.112000	0.119900	-0.083%	6,715	+17,931.693%
2024-07-22	0.112000	0.120849	0.112000	0.120000	+6.195%	22,582	+17,916.667%
2024-07-19	0.113100	0.113100	0.113000	0.113000	-5.833%	1,104	+19,032.743%
2024-07-18	0.120000	0.124500	0.117000	0.120000	-3.614%	25,771	+17,916.667%
2024-07-17	0.122000	0.124499	0.120000	0.124499	+3.319%	6,337	+17,265.601%
2024-07-16	0.120000	0.121100	0.112200	0.120500	-5.490%	25,812	+17,841.909%
2024-07-15	0.128000	0.130000	0.112100	0.127500	+5.721%	56,255	+16,856.863%
2024-07-12	0.119899	0.128900	0.116101	0.120600	+0.500%	115,470	+17,827.032%
2024-07-11	0.140000	0.140000	0.102300	0.120000	0.000%	98,364	+17,916.667%
2024-07-10	0.124800	0.126000	0.119899	0.120000	-4.762%	18,612	+17,916.667%
2024-07-09	0.102000	0.131000	0.100000	0.126000	-10.954%	104,745	+17,058.730%
2024-07-08	0.126600	0.154000	0.119800	0.141500	+13.200%	56,355	+15,179.152%
2024-07-05	0.151900	0.151900	0.120000	0.125000	-1.263%	9,639	+17,196.000%
2024-07-03	0.120000	0.126599	0.118900	0.126599	+6.476%	13,150	+16,977.544%
2024-07-02	0.125700	0.125700	0.097700	0.118899	+8.090%	59,495	+18,083.500%
2024-07-01	0.110000	0.120000	0.101000	0.110000	-5.579%	80,121	+19,554.545%
2024-06-28	0.101000	0.132000	0.101000	0.116500	+5.909%	114,642	+18,457.940%
2024-06-27	0.117700	0.117700	0.110000	0.110000	-3.678%	22,976	+19,554.545%
2024-06-26	0.124000	0.124000	0.113000	0.114200	+1.062%	26,122	+18,831.699%
2024-06-25	0.120000	0.122500	0.113000	0.113000	-5.833%	16,307	+19,032.743%
2024-06-24	0.124000	0.124000	0.120000	0.120000	-1.072%	26,859	+17,916.667%
2024-06-21	0.122500	0.122500	0.120000	0.121300	+1.083%	76,948	+17,723.578%
2024-06-20	0.120000	0.123000	0.113000	0.120000	+3.004%	68,020	+17,916.667%
2024-06-18	0.118500	0.123899	0.113000	0.116500	-0.427%	20,974	+18,457.940%
2024-06-17	0.120000	0.127300	0.114000	0.117000	-3.146%	62,982	+18,378.632%
2024-06-14	0.136699	0.136699	0.120000	0.120800	+2.113%	11,723	+17,797.351%
2024-06-13	0.129400	0.129400	0.118200	0.118300	-9.279%	2,461,965	+18,175.571%
2024-06-12	0.129990	0.130400	0.117000	0.130400	-1.212%	5,487	+16,479.755%
2024-06-11	0.114000	0.135000	0.114000	0.132000	+14.783%	12,211	+16,278.788%
2024-06-10	0.131000	0.139500	0.111100	0.115000	-17.857%	53,356	+18,700.000%
2024-06-07	0.140000	0.144400	0.135000	0.140000	0.000%	21,554	+15,342.857%
2024-06-06	0.155000	0.155000	0.135000	0.140000	0.000%	96,652	+15,342.857%
2024-06-05	0.152500	0.164700	0.135100	0.140000	0.000%	57,735	+15,342.857%
2024-06-04	0.169800	0.169800	0.140000	0.140000	+0.087%	50,975	+15,342.857%
2024-06-03	0.178800	0.178800	0.139878	0.139878	-19.795%	58,940	+15,356.326%
2024-05-31	0.179000	0.179000	0.170000	0.174400	-2.297%	47,148	+12,296.789%
2024-05-30	0.174900	0.179000	0.160200	0.178500	+2.181%	45,791	+12,012.045%
2024-05-29	0.161000	0.174900	0.161000	0.174690	+7.568%	112,972	+12,276.209%