Dark

AGNC20270115C8
AGNC Jan 15 2027 8.00 Call (AGNC270115C00008000)
option OPRA

EOD

Jul 28, 2026

2.91+8.989%(+0.24)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.9100	2.9100	2.9100	2.9100	+8.989%	17	461	0.000%
2026-07-27	2.5500	2.6700	2.5500	2.6700	+4.706%	2	444	+8.989%
2026-07-24	2.5500	2.5500	2.5500	2.5500	-25.000%	10	444	+14.118%
2026-07-15	3.3000	3.4000	3.3000	3.4000	+13.333%	2	454	-14.412%
2026-07-13	2.9700	3.0000	2.9700	3.0000	-3.226%	110	453	-3.000%
2026-07-10	3.0500	3.1500	3.0500	3.1000	+6.897%	102	349	-6.129%
2026-07-08	2.9000	2.9000	2.9000	2.9000	-9.375%	1	249	+0.345%
2026-07-06	3.1500	3.2000	3.1000	3.2000	+10.345%	4	250	-9.063%
2026-07-02	2.9000	2.9000	2.9000	2.9000	+1.045%	2	250	+0.345%
2026-07-01	3.0100	3.0100	2.8200	2.8700	-0.347%	94	250	+1.394%
2026-06-29	2.8900	2.8900	2.7500	2.8800	+1.053%	2,965	250	+1.042%
2026-06-26	2.6500	2.8500	2.6500	2.8500	+9.615%	1,052	721	+2.105%
2026-06-25	2.5300	2.6000	2.5300	2.6000	+4.000%	4	1,649	+11.923%
2026-06-24	2.4500	2.5500	2.4500	2.5000	+5.485%	4	1,648	+16.400%
2026-06-22	2.3700	2.3700	2.3700	2.3700	+1.717%	2	1,648	+22.785%
2026-06-12	2.3300	2.3300	2.3300	2.3300	+0.866%	1	1,648	+24.893%
2026-06-11	2.3100	2.3100	2.3100	2.3100	+4.525%	100	1,648	+25.974%
2026-06-10	2.2100	2.2100	2.2100	2.2100	-3.913%	100	1,648	+31.674%
2026-06-09	2.2300	2.3000	2.2300	2.3000	+3.604%	202	1,548	+26.522%
2026-06-08	2.2200	2.2200	2.2200	2.2200	+0.909%	1	1,620	+31.081%
2026-06-05	2.2300	2.2300	2.2000	2.2000	-7.950%	112	1,619	+32.273%
2026-06-04	2.3900	2.3900	2.3900	2.3900	+8.636%	100	1,507	+21.757%
2026-06-03	2.3500	2.3500	2.2000	2.2000	-4.348%	101	1,507	+32.273%
2026-06-02	2.5900	2.5900	2.2600	2.3000	-4.167%	359	1,407	+26.522%
2026-06-01	2.1700	2.4000	2.1700	2.4000	-2.041%	200	1,397	+21.250%
2026-05-29	2.4500	2.4500	2.4500	2.4500	-7.197%	16	1,397	+18.776%
2026-05-28	2.4800	2.6400	2.4800	2.6400	+33.333%	5,875	1,391	+10.227%
2026-05-19	1.9800	1.9800	1.9800	1.9800	-28.000%	5	1,396	+46.970%
2026-05-12	2.7500	2.7500	2.7500	2.7500	-0.362%	105	1,396	+5.818%
2026-05-07	2.5900	2.7600	2.5900	2.7600	-0.361%	4	1,501	+5.435%
2026-05-06	2.6800	2.7700	2.6800	2.7700	-6.102%	4	1,501	+5.054%
2026-05-01	2.9500	2.9500	2.9500	2.9500	-4.221%	1	1,501	-1.356%
2026-04-30	3.0200	3.2000	2.9800	3.0800	+12.409%	820	1,501	-5.519%
2026-04-29	2.9800	2.9800	2.7400	2.7400	-11.039%	4,700	1,502	+6.204%
2026-04-27	3.0000	3.0800	3.0000	3.0800	+8.070%	23	1,504	-5.519%
2026-04-17	2.8900	2.8900	2.8500	2.8500	+14.458%	19	1,526	+2.105%
2026-04-14	2.4900	2.4900	2.4900	2.4900	+6.410%	1	1,538	+16.867%
2026-04-08	2.3400	2.3400	2.3400	2.3400	+8.837%	2	1,538	+24.359%
2026-04-07	2.1500	2.1500	2.1500	2.1500	+3.365%	1	1,538	+35.349%
2026-04-02	2.0700	2.0800	1.8700	2.0800	-1.887%	371	1,538	+39.904%
2026-04-01	2.1500	2.1700	2.0200	2.1200	+2.913%	405	1,538	+37.264%
2026-03-31	2.0600	2.0600	1.9500	2.0600	+12.568%	8	1,538	+41.262%
2026-03-30	1.8400	1.8400	1.8300	1.8300	+5.172%	1,695	1,527	+59.016%
2026-03-27	1.7400	1.7400	1.7400	1.7400	-13.000%	25	1,634	+67.241%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+2.564%	3	1,634	+45.500%
2026-03-24	1.9800	2.0200	1.9000	1.9500	0.000%	87	1,634	+49.231%
2026-03-23	1.9500	1.9500	1.9500	1.9500	+5.405%	50	1,569	+49.231%
2026-03-20	1.9300	1.9300	1.8500	1.8500	-24.797%	40	1,569	+57.297%
2026-03-18	2.4000	2.4600	2.4000	2.4600	-1.600%	10	1,530	+18.293%
2026-03-17	2.5000	2.5000	2.5000	2.5000	+7.296%	5	1,535	+16.400%
2026-03-16	2.3500	2.3500	2.3300	2.3300	-12.734%	3	1,535	+24.893%
2026-03-11	2.7400	2.7600	2.6600	2.6700	+9.426%	11	1,538	+8.989%
2026-03-09	2.3100	2.4400	2.3100	2.4400	-18.667%	2	1,532	+19.262%
2026-03-02	3.0200	3.0200	2.8900	3.0000	-7.692%	885	1,531	-3.000%
2026-02-26	2.9800	3.2500	2.9800	3.2500	-2.108%	4,700	1,531	-10.462%
2026-02-23	3.3200	3.3200	3.3200	3.3200	+11.785%	1	1,548	-12.349%
2026-02-20	3.4300	3.4300	2.9700	2.9700	-13.913%	2	1,548	-2.020%
2026-02-12	3.4500	3.4500	3.4500	3.4500	+1.471%	50	1,547	-15.652%
2026-02-10	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,557	-14.412%
2026-02-09	3.3500	3.5000	3.3500	3.5000	0.000%	2	1,556	-16.857%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-2.778%	10	1,555	-16.857%
2026-01-30	3.5400	3.6000	3.5400	3.6000	-11.111%	73	1,565	-19.167%
2026-01-29	3.8300	4.0500	3.7500	4.0500	-0.491%	5,794	1,548	-28.148%
2026-01-28	4.0700	4.0700	4.0700	4.0700	+0.743%	1	1,545	-28.501%
2026-01-27	3.5000	4.0500	3.5000	4.0400	+6.316%	69	1,546	-27.970%
2026-01-26	3.8000	3.8000	3.8000	3.8000	+18.750%	5	1,512	-23.421%
2026-01-20	3.2000	3.2000	3.2000	3.2000	-9.859%	1	1,517	-9.063%
2026-01-14	3.5000	3.5500	3.5000	3.5500	-0.281%	12	1,517	-18.028%
2026-01-09	3.5000	3.5600	3.5000	3.5600	+8.869%	16	1,525	-18.258%
2026-01-08	3.2700	3.2700	3.2700	3.2700	+16.786%	2	1,521	-11.009%
2026-01-02	2.8000	2.8000	2.8000	2.8000	+7.692%	10	1,519	+3.929%
2025-12-19	2.6000	2.6000	2.6000	2.6000	-1.515%	10	1,522	+11.923%
2025-12-18	2.6400	2.6400	2.6400	2.6400	+5.600%	1	1,512	+10.227%
2025-12-08	2.6400	2.6400	2.5000	2.5000	-5.660%	27	1,511	+16.400%
2025-12-05	2.6500	2.6500	2.6500	2.6500	+6.000%	3	1,538	+9.811%
2025-12-04	2.5000	2.5000	2.5000	2.5000	-1.575%	9	1,540	+16.400%
2025-12-02	2.5400	2.5400	2.5400	2.5400	-8.633%	1	1,549	+14.567%
2025-12-01	2.7800	2.7800	2.4800	2.7800	+11.200%	377	1,548	+4.676%
2025-11-28	2.6300	2.6300	2.4500	2.5000	-1.186%	201	1,548	+16.400%
2025-11-26	2.6300	2.6300	2.5300	2.5300	+5.417%	3,290	1,642	+15.020%
2025-11-25	2.3500	2.4000	2.2600	2.4000	+4.348%	77	1,642	+21.250%
2025-11-24	2.3000	2.3000	2.3000	2.3000	0.000%	22	1,607	+26.522%
2025-11-21	2.2500	2.3000	2.2500	2.3000	+9.524%	22	1,607	+26.522%
2025-11-20	2.1000	2.1000	2.1000	2.1000	+0.478%	1	1,623	+38.571%
2025-11-19	2.1000	2.1000	2.0900	2.0900	-0.476%	9	1,624	+39.234%
2025-11-18	2.1000	2.1000	2.1000	2.1000	-3.226%	25	1,623	+38.571%
2025-11-17	2.1800	2.1800	2.1700	2.1700	+3.333%	7	1,618	+34.101%
2025-11-14	2.1000	2.1000	2.1000	2.1000	-4.545%	4	1,614	+38.571%
2025-11-13	2.2500	2.2500	2.2000	2.2000	-6.383%	20	1,610	+32.273%
2025-11-12	2.3500	2.3500	2.3500	2.3500	+2.174%	5	1,595	+23.830%
2025-11-07	2.3000	2.3000	2.3000	2.3000	0.000%	200	1,595	+26.522%
2025-11-06	2.2500	2.3000	2.2500	2.3000	+4.072%	4	1,795	+26.522%
2025-11-05	2.2100	2.2100	2.2100	2.2100	+0.913%	100	1,799	+31.674%
2025-11-04	2.1900	2.1900	2.1900	2.1900	+11.735%	4	1,699	+32.877%
2025-10-31	1.9500	1.9600	1.9500	1.9600	-2.970%	4	1,703	+48.469%
2025-10-30	2.0200	2.0400	2.0200	2.0200	-2.415%	3,509	1,699	+44.059%
2025-10-29	2.2000	2.2000	2.0700	2.0700	-3.271%	103	1,744	+40.580%
2025-10-28	2.1700	2.1700	2.1400	2.1400	-4.464%	43	1,644	+35.981%
2025-10-27	2.3000	2.3000	2.2400	2.2400	-1.322%	4	1,615	+29.911%
2025-10-24	2.2700	2.2700	2.2700	2.2700	+7.075%	10	1,615	+28.194%
2025-10-22	2.1200	2.1200	2.1200	2.1200	+14.595%	10	1,625	+37.264%
2025-10-20	1.8500	1.8500	1.8500	1.8500	-7.500%	2	1,635	+57.297%
2025-10-17	2.0000	2.0000	2.0000	2.0000	+4.167%	50	1,637	+45.500%
2025-10-16	1.9100	1.9200	1.9100	1.9200	-4.000%	2	1,588	+51.563%
2025-10-15	2.0000	2.0000	2.0000	2.0000	+2.564%	3	1,586	+45.500%
2025-10-14	1.9500	1.9500	1.9500	1.9500	-14.474%	3	1,589	+49.231%
2025-10-13	1.9100	2.2800	1.9100	2.2800	+18.135%	12	1,586	+27.632%
2025-10-10	1.9300	1.9300	1.9300	1.9300	-5.854%	5	1,596	+50.777%
2025-10-09	2.1400	2.1400	2.0500	2.0500	-2.381%	31	1,601	+41.951%
2025-10-08	2.1000	2.1000	2.1000	2.1000	+1.449%	3	1,622	+38.571%
2025-10-07	2.0700	2.0700	2.0300	2.0700	+8.947%	18	1,627	+40.580%
2025-10-06	2.0800	2.1100	1.9000	1.9000	-9.524%	31	1,627	+53.158%
2025-10-03	2.0900	2.1300	2.0300	2.1000	+7.143%	491	1,607	+38.571%
2025-10-02	1.9500	2.0700	1.8600	1.9600	+2.618%	8	1,605	+48.469%
2025-10-01	1.9100	1.9200	1.8100	1.9100	+4.945%	20	1,605	+52.356%
2025-09-30	1.8000	1.8900	1.7400	1.8200	-1.622%	30	1,609	+59.890%
2025-09-29	1.8600	1.8800	1.7700	1.8500	-2.632%	3,624	1,603	+57.297%
2025-09-26	1.8800	1.9000	1.8800	1.9000	+10.465%	15	1,610	+53.158%
2025-09-25	1.7200	1.8300	1.7000	1.7200	-1.714%	23	1,604	+69.186%
2025-09-24	1.8000	1.8000	1.7500	1.7500	-4.372%	16	1,597	+66.286%
2025-09-23	1.7600	1.8800	1.7600	1.8300	+5.172%	89	1,586	+59.016%
2025-09-22	1.9000	1.9000	1.7400	1.7400	-24.348%	6	1,642	+67.241%
2025-09-17	2.2000	2.3000	2.2000	2.3000	+6.481%	7	1,741	+26.522%
2025-09-16	2.1500	2.2400	2.1500	2.1600	-4.000%	16	1,748	+34.722%
2025-09-11	2.3000	2.3000	2.2500	2.2500	-4.255%	20	1,746	+29.333%
2025-09-10	2.3500	2.3500	2.3500	2.3500	-2.083%	5	1,752	+23.830%
2025-09-08	2.3500	2.4000	2.3500	2.4000	+0.840%	16	1,747	+21.250%
2025-09-05	2.2900	2.3800	2.2900	2.3800	+5.778%	45	1,763	+22.269%
2025-09-04	2.0000	2.2500	2.0000	2.2500	+16.580%	128	1,728	+29.333%
2025-09-03	1.8000	1.9300	1.8000	1.9300	+10.286%	47	1,705	+50.777%
2025-09-02	1.8200	1.8200	1.7500	1.7500	-0.568%	16	1,694	+66.286%
2025-08-29	1.7400	1.8000	1.7400	1.7600	-3.825%	491	1,651	+65.341%
2025-08-28	1.7800	1.8300	1.7800	1.8300	-1.081%	7,896	1,651	+59.016%
2025-08-27	1.8200	1.8600	1.8100	1.8500	+3.933%	6	2,876	+57.297%
2025-08-26	1.8000	1.8500	1.7800	1.7800	-6.316%	42	2,877	+63.483%
2025-08-25	1.8800	1.9000	1.7600	1.9000	0.000%	29	2,896	+53.158%
2025-08-22	1.7500	1.9000	1.7500	1.9000	+12.426%	38	2,884	+53.158%
2025-08-20	1.7000	1.7400	1.6900	1.6900	+3.049%	34	2,887	+72.189%
2025-08-19	1.6900	1.6900	1.6400	1.6400	+4.459%	8	2,918	+77.439%
2025-08-18	1.6800	1.6800	1.5700	1.5700	-7.647%	21	2,926	+85.350%
2025-08-15	1.6300	1.7000	1.6300	1.7000	+3.030%	8	2,917	+71.176%
2025-08-14	1.6500	1.6500	1.6500	1.6500	+3.774%	1	2,911	+76.364%
2025-08-13	1.6300	1.6300	1.5900	1.5900	+10.417%	55	2,911	+83.019%
2025-08-12	1.4400	1.4400	1.4400	1.4400	+7.463%	5	2,856	+102.083%
2025-08-11	1.4900	1.5000	1.3400	1.3400	-9.459%	42	2,856	+117.164%
2025-08-08	1.4800	1.4800	1.4800	1.4800	-1.333%	1	2,816	+96.622%
2025-08-07	1.5300	1.6300	1.4400	1.5000	-4.459%	244	2,817	+94.000%
2025-08-06	1.6000	1.6700	1.5300	1.5700	-2.484%	472	2,928	+85.350%
2025-08-05	1.6900	1.6900	1.5700	1.6100	+0.625%	239	2,927	+80.745%
2025-08-04	1.5700	1.7800	1.5700	1.6000	+2.564%	1,194	2,930	+81.875%
2025-08-01	1.4500	1.5700	1.4500	1.5600	+4.698%	183	2,927	+86.538%
2025-07-31	1.4800	1.6100	1.4800	1.4900	-12.353%	133	2,928	+95.302%
2025-07-30	1.6800	1.7500	1.6800	1.7000	-3.955%	3,011	2,945	+71.176%
2025-07-29	1.6800	1.7800	1.6800	1.7700	+2.312%	50	3,021	+64.407%
2025-07-28	1.7300	1.7300	1.7300	1.7300	+1.765%	25	2,986	+68.208%
2025-07-25	1.6200	1.7000	1.5900	1.7000	+2.410%	323	3,011	+71.176%
2025-07-24	1.5900	1.6800	1.5600	1.6600	+6.410%	37	3,231	+75.301%
2025-07-23	1.4400	1.5600	1.4400	1.5600	+11.429%	13	3,266	+86.538%
2025-07-22	1.4000	1.4000	1.3100	1.4000	+3.704%	19	3,277	+107.857%
2025-07-21	1.3500	1.3500	1.2800	1.3500	+7.143%	116	3,294	+115.556%
2025-07-17	1.2600	1.2600	1.2600	1.2600	-0.787%	2	3,193	+130.952%
2025-07-16	1.3100	1.3100	1.2500	1.2700	+0.794%	29	3,191	+129.134%
2025-07-15	1.3000	1.3000	1.2400	1.2600	-8.696%	25	3,197	+130.952%
2025-07-14	1.3900	1.3900	1.3800	1.3800	-2.817%	2	3,186	+110.870%
2025-07-11	1.4900	1.5000	1.4100	1.4200	-5.333%	18	3,184	+104.930%
2025-07-10	1.3600	1.5000	1.3600	1.5000	-1.961%	16	3,178	+94.000%
2025-07-09	1.5700	1.6600	1.5000	1.5300	+0.658%	14	3,170	+90.196%
2025-07-08	1.5200	1.5200	1.5200	1.5200	+1.333%	12	3,168	+91.447%
2025-07-07	1.5000	1.5000	1.5000	1.5000	-1.316%	2	3,180	+94.000%
2025-07-03	1.4900	1.5600	1.4500	1.5200	+4.828%	17	3,175	+91.447%
2025-07-02	1.4500	1.4500	1.4500	1.4500	+5.072%	1	3,175	+100.690%
2025-07-01	1.2300	1.4100	1.2300	1.3800	+5.344%	80	3,331	+110.870%
2025-06-30	1.2400	1.3100	1.1800	1.3100	+0.769%	48	3,390	+122.137%
2025-06-27	1.3000	1.3000	1.3000	1.3000	-0.763%	1	3,385	+123.846%
2025-06-26	1.2200	1.3100	1.2200	1.3100	+7.377%	22	3,425	+122.137%
2025-06-25	1.3000	1.3100	1.2200	1.2200	0.000%	17	3,425	+138.525%
2025-06-24	1.2700	1.3200	1.2200	1.2200	+3.390%	30	3,440	+138.525%
2025-06-23	1.2400	1.2600	1.0700	1.1800	-9.231%	102	3,440	+146.610%
2025-06-20	1.3000	1.3000	1.2500	1.3000	-3.704%	20	3,452	+123.846%
2025-06-16	1.4300	1.4300	1.3500	1.3500	-1.460%	24	3,448	+115.556%
2025-06-13	1.4200	1.4500	1.3700	1.3700	-3.521%	18	3,429	+112.409%
2025-06-12	1.3500	1.4200	1.3500	1.4200	+3.650%	7	3,422	+104.930%
2025-06-11	1.4600	1.4600	1.3700	1.3700	+0.735%	3	3,429	+112.409%
2025-06-10	1.3400	1.3800	1.3200	1.3600	+3.030%	9	3,430	+113.971%
2025-06-09	1.2700	1.3200	1.2700	1.3200	+10.924%	10	3,423	+120.455%
2025-06-06	1.1700	1.2600	1.1700	1.1900	-0.833%	104	3,418	+144.538%
2025-06-05	1.1500	1.2000	1.1300	1.2000	+3.448%	3	3,393	+142.500%
2025-06-04	1.1000	1.1600	1.1000	1.1600	+0.870%	75	3,392	+150.862%
2025-06-03	1.0600	1.1600	1.0600	1.1500	+10.577%	89	3,322	+153.043%
2025-06-02	1.0200	1.0400	1.0200	1.0400	-5.455%	30	3,243	+179.808%
2025-05-30	1.1200	1.1300	1.1000	1.1000	-2.655%	92	3,243	+164.545%
2025-05-29	1.1300	1.1900	1.1200	1.1300	-0.877%	124	3,209	+157.522%
2025-05-28	1.1000	1.2600	1.1000	1.1400	+3.636%	420	3,118	+155.263%
2025-05-27	1.0600	1.1000	1.0000	1.1000	+8.911%	18	2,701	+164.545%
2025-05-23	1.0500	1.0600	0.9700	1.0100	-3.810%	30	2,684	+188.119%
2025-05-22	0.9200	1.0500	0.9200	1.0500	+5.000%	38	2,684	+177.143%
2025-05-21	1.1300	1.2100	1.0000	1.0000	-17.355%	60	2,646	+191.000%
2025-05-20	1.2200	1.3000	1.2100	1.2100	+1.681%	35	2,656	+140.496%
2025-05-19	1.2000	1.2100	1.1900	1.1900	-4.800%	267	2,648	+144.538%
2025-05-16	1.2400	1.2900	1.1900	1.2500	+12.613%	326	2,594	+132.800%
2025-05-15	1.1000	1.1700	1.1000	1.1100	+0.909%	14	2,492	+162.162%
2025-05-14	1.2000	1.2000	1.0900	1.1000	-7.563%	35	2,484	+164.545%
2025-05-13	1.1500	1.1900	1.1300	1.1900	+6.250%	11	2,455	+144.538%
2025-05-12	1.1200	1.1500	1.0900	1.1200	+8.738%	132	2,447	+159.821%
2025-05-09	1.0300	1.0300	1.0300	1.0300	-6.364%	132	2,349	+182.524%
2025-05-08	1.0900	1.1000	1.0000	1.1000	+14.583%	18	2,328	+164.545%
2025-05-07	0.9600	1.0000	0.9300	0.9600	+1.053%	271	2,328	+203.125%
2025-05-06	0.9000	1.0500	0.9000	0.9500	-6.863%	61	2,088	+206.316%
2025-05-05	1.0000	1.0500	1.0000	1.0200	-1.923%	5	2,049	+185.294%
2025-05-02	1.0400	1.0700	1.0300	1.0400	-5.455%	34	2,047	+179.808%
2025-05-01	1.1000	1.1800	1.0800	1.1000	+5.769%	20	2,042	+164.545%
2025-04-30	1.0500	1.0600	1.0200	1.0400	-11.864%	17	2,026	+179.808%
2025-04-29	1.1000	1.1800	1.1000	1.1800	+7.273%	38	2,020	+146.610%
2025-04-28	1.1600	1.2800	1.0300	1.1000	+8.911%	35	1,988	+164.545%
2025-04-25	0.9500	1.0200	0.8900	1.0100	+9.783%	2,006	1,984	+188.119%
2025-04-24	0.8500	0.9500	0.8500	0.9200	+8.235%	39	2,312	+216.304%
2025-04-23	0.9000	0.9500	0.8400	0.8500	+6.250%	244	2,378	+242.353%
2025-04-22	0.8500	0.8500	0.7800	0.8000	+12.676%	184	2,279	+263.750%
2025-04-21	0.8000	0.8400	0.6400	0.7100	-16.471%	141	2,204	+309.859%
2025-04-17	0.8500	0.8500	0.8000	0.8500	+10.390%	42	2,133	+242.353%
2025-04-16	0.8500	0.8600	0.7700	0.7700	-13.483%	26	2,133	+277.922%
2025-04-15	0.9300	1.0400	0.8500	0.8900	-5.319%	62	2,122	+226.966%
2025-04-14	0.9500	0.9500	0.8300	0.9400	+10.588%	85	2,073	+209.574%
2025-04-11	0.7500	0.8500	0.6600	0.8500	+6.250%	206	2,019	+242.353%
2025-04-10	1.0800	1.1500	0.7400	0.8000	-24.528%	333	1,943	+263.750%
2025-04-09	0.8000	1.1000	0.6200	1.0600	+17.778%	378	1,658	+174.528%
2025-04-08	1.2000	1.2000	0.9000	0.9000	-8.163%	95	1,420	+223.333%
2025-04-07	0.9000	1.2500	0.9000	0.9800	-17.647%	191	1,346	+196.939%
2025-04-04	1.2400	1.2800	1.1900	1.1900	-13.768%	608	1,161	+144.538%
2025-04-03	1.3600	1.4000	1.3100	1.3800	-9.211%	726	865	+110.870%
2025-04-02	1.4900	1.5200	1.4900	1.5200	0.000%	7	142	+91.447%
2025-04-01	1.5500	1.5500	1.5200	1.5200	-1.299%	15	143	+91.447%
2025-03-31	1.5400	1.5400	1.5400	1.5400	+1.987%	1	133	+88.961%
2025-03-28	1.6300	1.6300	1.5100	1.5100	-24.121%	24	133	+92.715%
2025-03-27	1.7900	1.9900	1.7900	1.9900	+13.714%	71	341	+46.231%
2025-03-26	1.8000	1.8000	1.7500	1.7500	-9.326%	44	305	+66.286%
2025-03-25	1.9300	1.9300	1.9300	1.9300	-9.390%	1	316	+50.777%
2025-03-24	2.1000	2.1300	2.1000	2.1300	-3.620%	51	315	+36.620%
2025-03-21	2.2100	2.2100	2.2100	2.2100	-7.917%	2	264	+31.674%
2025-03-19	2.4000	2.4000	2.4000	2.4000	+0.840%	3	263	+21.250%
2025-03-18	2.4000	2.4000	2.3800	2.3800	+2.146%	4	266	+22.269%
2025-03-17	2.3300	2.3300	2.3300	2.3300	+4.955%	10	262	+24.893%
2025-03-14	2.2000	2.2200	2.2000	2.2200	+8.293%	6	272	+31.081%
2025-03-13	2.0500	2.0500	2.0500	2.0500	+0.490%	2	272	+41.951%
2025-03-11	2.0000	2.0400	2.0000	2.0400	-10.132%	5	272	+42.647%
2025-03-06	2.2800	2.2800	2.2700	2.2700	-0.439%	100	272	+28.194%
2025-03-05	2.2700	2.2800	2.0000	2.2800	+3.636%	10	272	+27.632%
2025-03-04	2.2100	2.2100	2.2000	2.2000	-10.569%	21	262	+32.273%
2025-02-28	2.3900	2.4600	2.3900	2.4600	0.000%	290	282	+18.293%
2025-02-27	2.4600	2.4600	2.4600	2.4600	-10.870%	300	284	+18.293%
2025-02-25	2.7600	2.7600	2.7600	2.7600	+22.667%	10	342	+5.435%
2025-02-19	2.0000	2.2500	2.0000	2.2500	-6.639%	3	342	+29.333%
2025-02-18	2.4700	2.4700	2.4100	2.4100	-0.823%	36	342	+20.747%
2025-02-14	2.4300	2.4300	2.4300	2.4300	+14.085%	52	379	+19.753%
2025-02-11	2.1400	2.1600	2.1300	2.1300	-0.930%	15	379	+36.620%
2025-02-10	2.1000	2.1500	2.1000	2.1500	0.000%	30	384	+35.349%
2025-02-06	2.1500	2.1500	2.1500	2.1500	+1.896%	10	359	+35.349%
2025-02-05	2.1100	2.1100	2.1100	2.1100	+2.427%	4	369	+37.915%
2025-02-04	2.0000	2.0600	2.0000	2.0600	+5.102%	14	373	+41.262%
2025-02-03	1.9600	1.9600	1.9600	1.9600	-2.970%	1	372	+48.469%
2025-01-31	2.0500	2.0500	2.0200	2.0200	-0.493%	4	373	+44.059%
2025-01-30	2.0000	2.0300	2.0000	2.0300	+10.326%	614	390	+43.350%
2025-01-29	1.9100	1.9800	1.8400	1.8400	+3.371%	19	540	+58.152%
2025-01-28	1.7700	1.7900	1.7700	1.7800	-1.111%	1,900	528	+63.483%
2025-01-27	1.7000	1.8000	1.7000	1.8000	+7.784%	5	2,328	+61.667%
2025-01-24	1.6700	1.7000	1.5900	1.6700	+1.829%	116	2,329	+74.251%
2025-01-23	1.7400	1.7500	1.6400	1.6400	-5.202%	37	2,378	+77.439%
2025-01-22	1.7300	1.7500	1.7300	1.7300	+5.488%	23	2,347	+68.208%
2025-01-17	1.5300	1.6400	1.5300	1.6400	+5.806%	188	2,320	+77.439%
2025-01-16	1.4700	1.5500	1.4500	1.5500	+9.155%	30	2,320	+87.742%
2025-01-15	1.4100	1.4200	1.4100	1.4200	+30.275%	10	2,314	+104.930%
2025-01-13	1.1100	1.1200	1.0600	1.0900	-15.504%	191	2,309	+166.972%
2025-01-10	1.2900	1.2900	1.2900	1.2900	+1.575%	4	2,175	+125.581%
2025-01-08	1.2700	1.2700	1.2700	1.2700	-13.605%	50	2,124	+129.134%
2025-01-07	1.4700	1.4700	1.4700	1.4700	+0.685%	3	2,124	+97.959%
2025-01-06	1.4600	1.4600	1.4600	1.4600	0.000%	5	2,124	+99.315%
2025-01-03	1.4500	1.4800	1.4500	1.4600	+1.389%	34	2,119	+99.315%
2025-01-02	1.4400	1.4400	1.4400	1.4400	+11.628%	3	2,131	+102.083%
2024-12-31	1.3700	1.3700	1.2500	1.2900	+2.381%	7	2,123	+125.581%
2024-12-30	1.2500	1.2700	1.2500	1.2600	-9.353%	300	2,123	+130.952%
2024-12-26	1.3900	1.4500	1.3900	1.3900	-2.797%	274	1,831	+109.353%
2024-12-24	1.4500	1.4500	1.4300	1.4300	-5.921%	225	1,356	+103.497%
2024-12-23	1.5200	1.5200	1.5200	1.5200	-3.797%	5	1,356	+91.447%
2024-12-20	1.4800	1.5800	1.4800	1.5800	+12.057%	3	1,361	+84.177%
2024-12-19	1.4100	1.4100	1.4000	1.4100	-0.704%	10	1,360	+106.383%
2024-12-18	1.4200	1.4200	1.4200	1.4200	-16.471%	2	1,350	+104.930%
2024-12-17	1.6700	1.7000	1.6100	1.7000	+1.796%	70	1,348	+71.176%
2024-12-16	1.6500	1.6700	1.6500	1.6700	+4.375%	50	1,398	+74.251%
2024-12-13	1.6100	1.6100	1.5500	1.6000	-4.762%	212	1,447	+81.875%
2024-12-12	1.9300	1.9300	1.6800	1.6800	+9.804%	36	1,341	+73.214%
2024-12-11	1.6500	1.8200	1.5300	1.5300	-8.929%	27	1,306	+90.196%
2024-12-10	1.6700	1.7100	1.6700	1.6800	-5.085%	14	1,296	+73.214%
2024-12-09	1.7800	1.7800	1.7700	1.7700	+7.273%	51	1,287	+64.407%
2024-12-06	1.9600	1.9600	1.6500	1.6500	+0.610%	56	1,236	+76.364%
2024-12-05	1.6000	1.6400	1.5500	1.6400	+3.145%	6	1,210	+77.439%
2024-12-04	1.6700	1.6700	1.5700	1.5900	-3.049%	8	1,208	+83.019%
2024-12-03	1.6000	1.6400	1.6000	1.6400	-6.286%	45	1,200	+77.439%
2024-12-02	1.5900	1.7500	1.5900	1.7500	+8.025%	6	1,157	+66.286%
2024-11-26	1.9000	1.9000	1.6200	1.6200	-10.000%	3	1,166	+79.630%
2024-11-25	1.8000	1.8000	1.8000	1.8000	+2.273%	15	1,165	+61.667%
2024-11-22	1.8200	1.8200	1.7600	1.7600	+4.142%	6	1,150	+65.341%
2024-11-21	1.6300	1.7200	1.6300	1.6900	+9.032%	17	1,149	+72.189%
2024-11-15	1.5200	1.5500	1.5200	1.5500	0.000%	70	1,137	+87.742%
2024-11-14	1.5500	1.5500	1.5500	1.5500	0.000%	6	1,102	+87.742%
2024-11-13	1.5500	1.5500	1.5500	1.5500	+3.333%	10	1,096	+87.742%
2024-11-12	1.5300	1.5300	1.5000	1.5000	-11.765%	3	1,086	+94.000%
2024-11-11	1.7000	1.7000	1.7000	1.7000	0.000%	50	1,083	+71.176%
2024-11-08	1.6500	1.7000	1.6500	1.7000	+9.677%	122	1,033	+71.176%
2024-11-07	1.5800	1.5800	1.5500	1.5500	+8.392%	12	984	+87.742%
2024-11-06	1.3600	1.4500	1.3600	1.4300	-2.721%	85	972	+103.497%
2024-11-04	1.4700	1.4700	1.4700	1.4700	+1.379%	10	887	+97.959%
2024-11-01	1.5700	1.6000	1.4500	1.4500	-0.685%	214	877	+100.690%
2024-10-31	1.6300	1.6300	1.4600	1.4600	-7.006%	14	770	+99.315%
2024-10-30	1.9000	1.9000	1.5700	1.5700	+1.290%	17	757	+85.350%
2024-10-29	1.4800	1.5600	1.4600	1.5500	-6.061%	59	840	+87.742%
2024-10-28	1.6700	1.6700	1.6500	1.6500	-17.500%	2	784	+76.364%
2024-10-25	2.0000	2.0000	2.0000	2.0000	+3.093%	40	782	+45.500%
2024-10-24	1.9300	1.9400	1.9300	1.9400	-0.513%	53	762	+50.000%
2024-10-23	1.9300	1.9500	1.9300	1.9500	-7.143%	26	709	+49.231%
2024-10-22	2.2400	2.2400	2.1000	2.1000	-16.667%	52	684	+38.571%
2024-10-21	2.6000	2.6000	2.5200	2.5200	-2.326%	25	632	+15.476%
2024-10-18	2.5500	2.6000	2.5200	2.5800	+4.032%	804	607	+12.791%
2024-10-17	2.4800	2.4800	2.4800	2.4800	-2.745%	1	810	+17.339%
2024-10-16	2.5500	2.5500	2.5500	2.5500	+2.410%	26	811	+14.118%
2024-10-15	2.4200	2.4900	2.4200	2.4900	+6.410%	75	785	+16.867%
2024-10-14	2.3400	2.3400	2.3400	2.3400	-0.426%	50	710	+24.359%
2024-10-10	2.3500	2.3500	2.3500	2.3500	0.000%	50	660	+23.830%
2024-10-09	2.3500	2.3500	2.3500	2.3500	+0.427%	50	610	+23.830%
2024-10-08	2.2000	2.3400	2.2000	2.3400	+6.364%	53	560	+24.359%
2024-10-07	2.3300	2.3300	2.2000	2.2000	-2.655%	100	507	+32.273%
2024-10-04	2.3000	2.3000	2.2600	2.2600	-3.004%	112	407	+28.761%
2024-10-03	2.3900	2.3900	2.3000	2.3300	-0.427%	51	357	+24.893%
2024-10-01	2.4800	2.4800	2.3400	2.3400	-6.400%	52	306	+24.359%
2024-09-30	2.4100	2.5000	2.4100	2.5000	-1.961%	4	254	+16.400%
2024-09-27	2.5400	2.5500	2.5400	2.5500	-4.494%	500	251	+14.118%
2024-09-19	2.5900	2.7000	2.5900	2.6700	+4.706%	9	5	+8.989%
2024-09-18	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	+14.118%