AVGO271217C00450000
AVGO Dec 17 2027 450.00 Call
optionOPRA
EODOct 7, 2026
54.16USD-2.061%(-1.14)106Vol1,403OI
AVGO271217C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 51.50 | 55.35 | 51.50 | 54.16 | -2.061% | 106 | 1,373 | 0.000% |
| 2026-10-06 | 50.00 | 55.92 | 49.17 | 55.30 | +14.021% | 29 | 1,389 | -2.061% |
| 2026-10-05 | 45.90 | 48.50 | 45.39 | 48.50 | +8.793% | 61 | 1,347 | +11.670% |
| 2026-10-02 | 42.00 | 45.00 | 41.50 | 44.58 | +12.151% | 34 | 1,358 | +21.489% |
| 2026-10-01 | 44.00 | 44.09 | 39.75 | 39.75 | -9.536% | 48 | 1,354 | +36.252% |
| 2026-09-30 | 48.50 | 48.50 | 43.94 | 43.94 | -4.145% | 38 | 1,344 | +23.259% |
| 2026-09-29 | 47.20 | 49.20 | 45.84 | 45.84 | +6.605% | 34 | 1,324 | +18.150% |
| 2026-09-28 | 44.28 | 44.50 | 42.50 | 43.00 | -2.935% | 17 | 1,318 | +25.953% |
| 2026-09-25 | 45.10 | 45.23 | 44.25 | 44.30 | +0.226% | 18 | 1,319 | +22.257% |
| 2026-09-24 | 44.90 | 44.90 | 42.61 | 44.20 | -3.913% | 22 | 1,312 | +22.534% |
| 2026-09-23 | 48.80 | 48.80 | 46.00 | 46.00 | -9.980% | 11 | 1,309 | +17.739% |
| 2026-09-22 | 50.00 | 51.10 | 49.10 | 51.10 | +1.712% | 27 | 1,294 | +5.988% |
| 2026-09-21 | 45.93 | 50.24 | 45.93 | 50.24 | +11.644% | 12 | 1,288 | +7.803% |
| 2026-09-18 | 47.95 | 47.95 | 45.00 | 45.00 | +6.863% | 5 | 1,287 | +20.356% |
| 2026-09-17 | 41.59 | 42.91 | 41.59 | 42.11 | +8.002% | 17 | 1,289 | +28.616% |
| 2026-09-16 | 40.32 | 40.32 | 37.22 | 38.99 | -0.051% | 21 | 1,292 | +38.907% |
| 2026-09-15 | 41.67 | 42.85 | 38.27 | 39.01 | -7.163% | 20 | 1,290 | +38.836% |
| 2026-09-14 | 43.90 | 44.50 | 42.02 | 42.02 | -18.739% | 19 | 1,291 | +28.891% |
| 2026-09-11 | 51.20 | 52.00 | 51.20 | 51.71 | +0.819% | 5 | 1,290 | +4.738% |
| 2026-09-10 | 52.30 | 52.30 | 51.29 | 51.29 | +0.569% | 4 | 1,287 | +5.596% |
| 2026-09-09 | 52.02 | 52.07 | 51.00 | 51.00 | -7.692% | 19 | 1,278 | +6.196% |
| 2026-09-08 | 53.70 | 57.50 | 52.55 | 55.25 | +16.734% | 15 | 1,273 | -1.973% |
| 2026-09-04 | 48.69 | 48.69 | 47.33 | 47.33 | -0.817% | 13 | 1,270 | +14.431% |
| 2026-09-03 | 47.80 | 48.85 | 43.56 | 47.72 | -16.763% | 34 | 1,272 | +13.495% |
| 2026-09-02 | 58.08 | 58.70 | 57.33 | 57.33 | -2.334% | 10 | 1,270 | -5.529% |
| 2026-09-01 | 57.50 | 58.70 | 57.50 | 58.70 | -3.007% | 2 | 1,269 | -7.734% |
| 2026-08-31 | 62.00 | 62.00 | 60.52 | 60.52 | +2.507% | 9 | 1,268 | -10.509% |
| 2026-08-28 | 59.06 | 59.06 | 59.04 | 59.04 | +1.356% | 2 | 1,268 | -8.266% |
| 2026-08-27 | 58.25 | 58.25 | 58.25 | 58.25 | +10.531% | 1 | 1,269 | -7.021% |
| 2026-08-26 | 53.35 | 53.45 | 51.40 | 52.70 | -6.361% | 17 | 1,258 | +2.770% |
| 2026-08-25 | 56.28 | 56.28 | 56.28 | 56.28 | +0.500% | 1 | 1,258 | -3.767% |
| 2026-08-24 | 58.00 | 58.26 | 56.00 | 56.00 | -8.422% | 4 | 1,259 | -3.286% |
| 2026-08-21 | 61.55 | 61.55 | 60.58 | 61.15 | +3.767% | 12 | 1,252 | -11.431% |
| 2026-08-20 | 60.71 | 60.71 | 58.93 | 58.93 | +1.254% | 14 | 1,253 | -8.094% |
| 2026-08-19 | 59.52 | 60.15 | 57.73 | 58.20 | -14.349% | 9 | 1,254 | -6.942% |
| 2026-08-18 | 68.37 | 69.30 | 67.95 | 67.95 | -10.862% | 39 | 1,253 | -20.294% |
| 2026-08-17 | 78.00 | 78.00 | 76.23 | 76.23 | +1.437% | 3 | 1,252 | -28.952% |
| 2026-08-14 | 86.00 | 86.00 | 75.00 | 75.15 | -19.968% | 8 | 1,252 | -27.931% |
| 2026-08-12 | 93.90 | 93.90 | 93.90 | 93.90 | +4.218% | 1 | 1,252 | -42.322% |
| 2026-08-11 | 94.50 | 94.50 | 90.10 | 90.10 | -13.365% | 2 | 1,253 | -39.889% |
| 2026-08-10 | 104.00 | 104.00 | 104.00 | 104.00 | +3.001% | 1 | 1,253 | -47.923% |
| 2026-08-07 | 105.42 | 105.42 | 100.95 | 100.97 | -1.732% | 18 | 1,249 | -46.360% |
| 2026-08-06 | 103.00 | 103.00 | 102.75 | 102.75 | +2.036% | 2 | 1,248 | -47.290% |
| 2026-08-05 | 104.48 | 104.64 | 100.70 | 100.70 | -0.248% | 17 | 1,257 | -46.216% |
| 2026-08-04 | 93.19 | 102.04 | 92.43 | 100.95 | +26.981% | 24 | 1,245 | -46.350% |
| 2026-07-30 | 79.50 | 79.50 | 79.50 | 79.50 | 0.000% | 1 | 1,245 | -31.874% |
| 2026-07-28 | 79.50 | 79.50 | 79.50 | 79.50 | +0.952% | 1 | 1,244 | -31.874% |
| 2026-07-27 | 75.95 | 78.75 | 75.95 | 78.75 | +1.797% | 5 | 1,247 | -31.225% |
| 2026-07-24 | 77.36 | 77.36 | 77.36 | 77.36 | -10.927% | 1 | 1,246 | -29.990% |
| 2026-07-23 | 86.85 | 86.85 | 86.85 | 86.85 | -2.064% | 1 | 1,246 | -37.640% |
| 2026-07-22 | 88.68 | 88.68 | 88.68 | 88.68 | +11.184% | 1 | 1,246 | -38.926% |
| 2026-07-20 | 79.76 | 79.76 | 79.76 | 79.76 | +3.719% | 1 | 1,246 | -32.096% |
| 2026-07-17 | 71.00 | 76.90 | 71.00 | 76.90 | -1.625% | 2 | 1,247 | -29.571% |
| 2026-07-16 | 80.00 | 80.00 | 78.17 | 78.17 | -5.398% | 2 | 1,247 | -30.715% |
| 2026-07-15 | 82.63 | 82.63 | 82.63 | 82.63 | -4.672% | 1 | 1,247 | -34.455% |
| 2026-07-14 | 88.10 | 88.10 | 86.37 | 86.68 | +2.835% | 6 | 1,252 | -37.517% |
| 2026-07-13 | 84.29 | 84.29 | 84.29 | 84.29 | -10.908% | 1 | 1,253 | -35.746% |
| 2026-07-09 | 86.95 | 94.61 | 86.95 | 94.61 | +11.503% | 3 | 1,253 | -42.754% |
| 2026-07-08 | 83.55 | 84.85 | 83.32 | 84.85 | +17.358% | 3 | 1,253 | -36.170% |
| 2026-07-07 | 70.40 | 72.30 | 70.40 | 72.30 | +3.138% | 37 | 1,219 | -25.090% |
| 2026-07-02 | 72.00 | 72.92 | 70.10 | 70.10 | -3.973% | 7 | 1,222 | -22.739% |
| 2026-07-01 | 74.00 | 74.00 | 73.00 | 73.00 | -5.440% | 9 | 1,222 | -25.808% |
| 2026-06-30 | 77.00 | 77.20 | 75.05 | 77.20 | +2.130% | 7 | 1,222 | -29.845% |
| 2026-06-29 | 74.48 | 75.59 | 69.00 | 75.59 | +4.986% | 8 | 1,222 | -28.350% |
| 2026-06-26 | 73.66 | 75.60 | 72.00 | 72.00 | -8.397% | 58 | 1,228 | -24.778% |
| 2026-06-25 | 81.00 | 81.00 | 78.60 | 78.60 | -2.019% | 5 | 1,229 | -31.094% |
| 2026-06-23 | 80.22 | 80.22 | 80.22 | 80.22 | -10.867% | 1 | 1,229 | -32.486% |
| 2026-06-22 | 101.18 | 101.18 | 90.00 | 90.00 | -8.163% | 3 | 1,229 | -39.822% |
| 2026-06-18 | 97.00 | 99.60 | 97.00 | 98.00 | +11.111% | 10 | 1,229 | -44.735% |
| 2026-06-17 | 83.00 | 90.65 | 83.00 | 88.20 | +13.077% | 8 | 1,228 | -38.594% |
| 2026-06-16 | 79.25 | 79.25 | 78.00 | 78.00 | -11.233% | 3 | 1,228 | -30.564% |
| 2026-06-15 | 88.74 | 88.74 | 85.80 | 87.87 | +8.015% | 7 | 1,223 | -38.363% |
| 2026-06-12 | 82.00 | 83.40 | 81.35 | 81.35 | -1.370% | 9 | 1,219 | -33.423% |
| 2026-06-11 | 82.48 | 82.48 | 82.48 | 82.48 | +1.827% | 1 | 1,219 | -34.336% |
| 2026-06-10 | 80.50 | 81.00 | 79.00 | 81.00 | +3.846% | 7 | 1,223 | -33.136% |
| 2026-06-09 | 93.00 | 93.00 | 78.00 | 78.00 | -14.314% | 6 | 1,222 | -30.564% |
| 2026-06-08 | 93.87 | 93.87 | 89.92 | 91.03 | +2.708% | 4 | 1,221 | -40.503% |
| 2026-06-05 | 100.50 | 100.50 | 87.81 | 88.63 | -15.590% | 15 | 1,221 | -38.892% |
| 2026-06-04 | 103.70 | 110.69 | 98.50 | 105.00 | -30.898% | 31 | 1,211 | -48.419% |
| 2026-06-03 | 156.50 | 156.50 | 150.42 | 151.95 | +1.300% | 21 | 1,216 | -64.357% |
| 2026-06-02 | 154.65 | 154.65 | 148.64 | 150.00 | +10.286% | 26 | 1,215 | -63.893% |
| 2026-06-01 | 122.00 | 138.37 | 122.00 | 136.01 | +19.307% | 15 | 1,212 | -60.179% |
| 2026-05-29 | 111.12 | 122.50 | 111.12 | 114.00 | +5.069% | 31 | 1,212 | -52.491% |
| 2026-05-28 | 101.00 | 108.50 | 101.00 | 108.50 | +4.327% | 13 | 1,203 | -50.083% |
| 2026-05-27 | 105.95 | 106.18 | 104.00 | 104.00 | -5.170% | 4 | 1,202 | -47.923% |
| 2026-05-26 | 112.90 | 112.90 | 109.65 | 109.67 | +11.920% | 122 | 1,132 | -50.615% |
| 2026-05-22 | 99.65 | 99.65 | 97.99 | 97.99 | +0.297% | 4 | 1,132 | -44.729% |
| 2026-05-21 | 103.02 | 103.03 | 97.50 | 97.70 | -2.514% | 13 | 1,136 | -44.565% |
| 2026-05-20 | 100.22 | 100.22 | 100.22 | 100.22 | -2.652% | 7 | 1,136 | -45.959% |
| 2026-05-18 | 103.00 | 103.00 | 102.95 | 102.95 | -4.720% | 9 | 1,136 | -47.392% |
| 2026-05-15 | 107.90 | 108.55 | 107.06 | 108.05 | -6.531% | 7 | 1,136 | -49.875% |
| 2026-05-14 | 100.68 | 117.15 | 100.68 | 115.60 | +14.308% | 39 | 1,130 | -53.149% |
| 2026-05-13 | 95.50 | 101.22 | 95.50 | 101.13 | +1.231% | 5 | 1,131 | -46.445% |
| 2026-05-12 | 101.63 | 101.63 | 98.50 | 99.90 | -5.710% | 10 | 1,135 | -45.786% |
| 2026-05-08 | 103.37 | 105.95 | 103.37 | 105.95 | +8.980% | 7 | 1,132 | -48.882% |
| 2026-05-07 | 104.74 | 104.74 | 97.22 | 97.22 | -5.142% | 3 | 1,132 | -44.291% |
| 2026-05-06 | 111.75 | 111.75 | 102.49 | 102.49 | -6.273% | 2 | 1,131 | -47.156% |
| 2026-05-05 | 104.50 | 109.35 | 104.37 | 109.35 | +7.755% | 13 | 1,129 | -50.471% |
| 2026-05-04 | 101.80 | 101.80 | 101.48 | 101.48 | -0.549% | 9 | 1,121 | -46.630% |
| 2026-05-01 | 102.04 | 102.04 | 102.04 | 102.04 | +4.122% | 6 | 1,115 | -46.923% |
| 2026-04-30 | 98.00 | 99.29 | 96.50 | 98.00 | +6.222% | 32 | 1,128 | -44.735% |
| 2026-04-29 | 89.42 | 92.26 | 88.00 | 92.26 | +4.841% | 6 | 1,127 | -41.296% |
| 2026-04-28 | 92.00 | 94.00 | 88.00 | 88.00 | -12.158% | 22 | 1,132 | -38.455% |
| 2026-04-27 | 103.41 | 103.41 | 100.18 | 100.18 | -4.363% | 13 | 1,123 | -45.937% |
| 2026-04-24 | 105.30 | 105.41 | 104.75 | 104.75 | +1.364% | 3 | 1,124 | -48.296% |
| 2026-04-23 | 106.76 | 107.80 | 103.34 | 103.34 | +1.463% | 10 | 1,126 | -47.590% |
| 2026-04-22 | 96.05 | 101.85 | 96.05 | 101.85 | +13.977% | 5 | 1,126 | -46.824% |
| 2026-04-21 | 86.10 | 89.36 | 86.10 | 89.36 | +2.477% | 14 | 1,126 | -39.391% |
| 2026-04-20 | 87.92 | 87.92 | 87.20 | 87.20 | -4.292% | 8 | 1,127 | -37.890% |
| 2026-04-17 | 91.69 | 91.69 | 91.00 | 91.11 | +2.972% | 27 | 1,125 | -40.555% |
| 2026-04-16 | 88.10 | 88.48 | 88.10 | 88.48 | +1.806% | 4 | 1,125 | -38.788% |
| 2026-04-15 | 86.50 | 86.92 | 84.93 | 86.91 | +10.812% | 12 | 1,125 | -37.683% |
| 2026-04-14 | 78.43 | 78.43 | 78.43 | 78.43 | +1.005% | 1 | 1,125 | -30.945% |
| 2026-04-13 | 75.42 | 78.15 | 75.42 | 77.65 | +1.970% | 10 | 1,123 | -30.251% |
| 2026-04-10 | 74.89 | 76.15 | 74.20 | 76.15 | +16.848% | 18 | 1,123 | -28.877% |
| 2026-04-09 | 63.45 | 65.17 | 63.45 | 65.17 | +9.622% | 6 | 1,108 | -16.894% |
| 2026-04-08 | 59.70 | 59.70 | 59.45 | 59.45 | +14.636% | 52 | 1,104 | -8.898% |
| 2026-04-07 | 48.47 | 51.88 | 48.47 | 51.86 | +17.998% | 7 | 1,105 | +4.435% |
| 2026-04-06 | 43.61 | 43.95 | 43.60 | 43.95 | +4.320% | 16 | 1,108 | +23.231% |
| 2026-03-31 | 39.81 | 42.13 | 39.81 | 42.13 | +15.425% | 3 | 1,107 | +28.554% |
| 2026-03-30 | 38.10 | 38.10 | 36.50 | 36.50 | -12.365% | 8 | 1,107 | +48.384% |
| 2026-03-27 | 42.50 | 42.50 | 41.65 | 41.65 | -8.642% | 19 | 1,110 | +30.036% |
| 2026-03-26 | 45.59 | 45.59 | 45.59 | 45.59 | -6.193% | 1 | 1,110 | +18.798% |
| 2026-03-25 | 48.39 | 48.60 | 48.39 | 48.60 | +1.250% | 26 | 1,109 | +11.440% |
| 2026-03-24 | 48.00 | 48.00 | 48.00 | 48.00 | -2.617% | 5 | 1,122 | +12.833% |
| 2026-03-23 | 49.29 | 49.29 | 49.29 | 49.29 | +7.644% | 4 | 1,119 | +9.880% |
| 2026-03-20 | 46.95 | 47.36 | 45.79 | 45.79 | -2.304% | 74 | 1,119 | +18.279% |
| 2026-03-19 | 46.80 | 47.01 | 46.78 | 46.87 | -4.542% | 28 | 1,186 | +15.554% |
| 2026-03-17 | 52.61 | 52.61 | 49.10 | 49.10 | -8.224% | 7 | 1,178 | +10.305% |
| 2026-03-16 | 53.50 | 53.50 | 53.50 | 53.50 | -0.576% | 1 | 1,183 | +1.234% |
| 2026-03-13 | 55.68 | 55.68 | 53.81 | 53.81 | -12.290% | 4 | 1,183 | +0.650% |
| 2026-03-11 | 61.75 | 61.75 | 61.35 | 61.35 | -2.542% | 3 | 1,183 | -11.720% |
| 2026-03-10 | 63.95 | 63.95 | 62.95 | 62.95 | +4.222% | 4 | 1,183 | -13.963% |
| 2026-03-06 | 62.15 | 62.15 | 60.40 | 60.40 | +11.852% | 2 | 1,186 | -10.331% |
| 2026-03-05 | 55.15 | 55.15 | 54.00 | 54.00 | +3.846% | 29 | 1,187 | +0.296% |
| 2026-03-04 | 51.56 | 52.00 | 51.56 | 52.00 | +2.970% | 7 | 1,210 | +4.154% |
| 2026-03-03 | 50.50 | 50.50 | 50.50 | 50.50 | -4.447% | 2 | 1,216 | +7.248% |
| 2026-02-27 | 53.65 | 53.65 | 52.85 | 52.85 | +2.165% | 12 | 1,214 | +2.479% |
| 2026-02-26 | 57.27 | 57.27 | 51.00 | 51.73 | -16.860% | 71 | 1,215 | +4.697% |
| 2026-02-20 | 61.75 | 62.22 | 61.40 | 62.22 | +1.253% | 4 | 1,221 | -12.954% |
| 2026-02-18 | 61.55 | 61.55 | 61.45 | 61.45 | +0.245% | 4 | 1,220 | -11.863% |
| 2026-02-17 | 62.12 | 62.12 | 61.22 | 61.30 | +0.262% | 8 | 1,220 | -11.648% |
| 2026-02-13 | 61.14 | 61.14 | 61.14 | 61.14 | -6.342% | 2 | 1,216 | -11.416% |
| 2026-02-12 | 65.28 | 65.28 | 65.28 | 65.28 | -4.408% | 1 | 1,216 | -17.034% |
| 2026-02-11 | 68.29 | 68.29 | 68.29 | 68.29 | -0.307% | 1 | 1,215 | -20.691% |
| 2026-02-10 | 68.50 | 68.50 | 68.50 | 68.50 | -3.927% | 1 | 1,215 | -20.934% |
| 2026-02-09 | 70.90 | 71.30 | 70.90 | 71.30 | +51.864% | 36 | 1,216 | -24.039% |
| 2026-02-04 | 54.10 | 54.10 | 45.90 | 46.95 | -8.835% | 63 | 1,249 | +15.357% |
| 2026-02-03 | 55.39 | 55.45 | 51.50 | 51.50 | -15.740% | 26 | 1,264 | +5.165% |
| 2026-02-02 | 58.54 | 61.12 | 58.54 | 61.12 | +0.692% | 57 | 1,277 | -11.387% |
| 2026-01-30 | 62.10 | 62.10 | 60.70 | 60.70 | +1.709% | 9 | 1,265 | -10.774% |
| 2026-01-29 | 61.40 | 61.40 | 59.68 | 59.68 | -1.680% | 24 | 1,264 | -9.249% |
| 2026-01-28 | 60.70 | 60.70 | 60.70 | 60.70 | -2.097% | 2 | 1,260 | -10.774% |
| 2026-01-27 | 62.00 | 62.00 | 62.00 | 62.00 | +11.631% | 1 | 1,262 | -12.645% |
| 2026-01-23 | 53.84 | 55.54 | 53.70 | 55.54 | -6.812% | 4 | 1,262 | -2.485% |
| 2026-01-22 | 59.30 | 59.60 | 59.30 | 59.60 | +2.388% | 11 | 1,261 | -9.128% |
| 2026-01-21 | 61.26 | 61.26 | 58.21 | 58.21 | -14.810% | 10 | 1,271 | -6.958% |
| 2026-01-16 | 68.33 | 68.33 | 68.33 | 68.33 | +1.230% | 3 | 1,269 | -20.738% |
| 2026-01-15 | 67.50 | 67.50 | 67.50 | 67.50 | +6.804% | 10 | 1,269 | -19.763% |
| 2026-01-14 | 63.20 | 63.20 | 63.20 | 63.20 | -12.222% | 1 | 1,279 | -14.304% |
| 2026-01-13 | 71.70 | 72.00 | 71.70 | 72.00 | +1.911% | 2 | 1,279 | -24.778% |
| 2026-01-12 | 69.22 | 70.92 | 69.22 | 70.65 | +7.420% | 71 | 1,279 | -23.340% |
| 2026-01-09 | 65.77 | 65.77 | 65.77 | 65.77 | +8.121% | 7 | 1,319 | -17.652% |
| 2026-01-08 | 61.70 | 61.70 | 60.83 | 60.83 | -9.533% | 2 | 1,319 | -10.965% |
| 2026-01-06 | 67.40 | 67.40 | 67.24 | 67.24 | -0.899% | 6 | 1,319 | -19.453% |
| 2026-01-02 | 71.69 | 71.69 | 67.85 | 67.85 | -3.071% | 3 | 1,323 | -20.177% |
| 2025-12-30 | 70.00 | 70.00 | 70.00 | 70.00 | +0.358% | 1 | 1,325 | -22.629% |
| 2025-12-29 | 69.50 | 69.75 | 69.15 | 69.75 | +8.476% | 20 | 1,324 | -22.351% |
| 2025-12-22 | 64.30 | 64.30 | 64.30 | 64.30 | +3.376% | 1 | 1,343 | -15.770% |
| 2025-12-19 | 63.60 | 63.60 | 61.30 | 62.20 | +9.123% | 5 | 1,343 | -12.926% |
| 2025-12-18 | 62.11 | 62.11 | 57.00 | 57.00 | -2.397% | 13 | 1,344 | -4.982% |
| 2025-12-17 | 64.85 | 64.88 | 56.53 | 58.40 | -10.840% | 16 | 1,334 | -7.260% |
| 2025-12-16 | 65.27 | 65.50 | 64.70 | 65.50 | 0.000% | 63 | 1,332 | -17.313% |
| 2025-12-15 | 76.62 | 76.62 | 65.50 | 65.50 | -13.474% | 147 | 1,342 | -17.313% |
| 2025-12-12 | 85.65 | 85.65 | 75.70 | 75.70 | -28.178% | 31 | 1,376 | -28.454% |
| 2025-12-11 | 102.04 | 105.40 | 102.04 | 105.40 | -4.529% | 11 | 1,373 | -48.615% |
| 2025-12-10 | 105.08 | 110.40 | 105.08 | 110.40 | +5.575% | 13 | 1,362 | -50.942% |
| 2025-12-09 | 101.20 | 106.00 | 101.20 | 104.57 | +3.177% | 8 | 1,361 | -48.207% |
| 2025-12-08 | 102.10 | 102.10 | 101.35 | 101.35 | +7.682% | 7 | 1,359 | -46.561% |
| 2025-12-05 | 95.71 | 95.71 | 93.00 | 94.12 | +5.233% | 25 | 1,359 | -42.456% |
| 2025-12-04 | 89.50 | 89.50 | 89.44 | 89.44 | +0.937% | 5 | 1,342 | -39.445% |
| 2025-12-03 | 88.28 | 88.61 | 85.00 | 88.61 | -3.264% | 219 | 1,339 | -38.878% |
| 2025-12-02 | 92.75 | 92.75 | 91.60 | 91.60 | -2.791% | 4 | 1,303 | -40.873% |
| 2025-12-01 | 95.46 | 95.95 | 93.70 | 94.23 | -7.898% | 81 | 1,304 | -42.524% |
| 2025-11-28 | 102.31 | 102.31 | 102.31 | 102.31 | +0.897% | 20 | 1,264 | -47.063% |
| 2025-11-26 | 96.18 | 101.92 | 96.18 | 101.40 | +13.486% | 80 | 1,187 | -46.588% |
| 2025-11-25 | 91.50 | 91.50 | 87.60 | 89.35 | -0.722% | 7 | 1,187 | -39.384% |
| 2025-11-24 | 79.00 | 90.00 | 79.00 | 90.00 | +29.683% | 41 | 1,185 | -39.822% |
| 2025-11-21 | 68.71 | 70.70 | 68.00 | 69.40 | -10.636% | 127 | 1,187 | -21.960% |
| 2025-11-20 | 76.45 | 77.66 | 76.38 | 77.66 | +1.344% | 19 | 1,115 | -30.260% |
| 2025-11-19 | 78.45 | 78.45 | 75.19 | 76.63 | +9.082% | 89 | 1,115 | -29.323% |
| 2025-11-18 | 66.70 | 71.15 | 66.70 | 70.25 | +1.152% | 27 | 1,167 | -22.904% |
| 2025-11-17 | 69.70 | 74.05 | 69.45 | 69.45 | +4.909% | 87 | 1,180 | -22.016% |
| 2025-11-14 | 65.00 | 66.20 | 65.00 | 66.20 | -0.346% | 20 | 1,113 | -18.187% |
| 2025-11-13 | 69.44 | 69.44 | 66.05 | 66.43 | -9.521% | 14 | 1,101 | -18.471% |
| 2025-11-12 | 74.70 | 74.70 | 73.25 | 73.42 | -0.380% | 710 | 1,105 | -26.233% |
| 2025-11-11 | 73.40 | 75.60 | 71.70 | 73.70 | -3.090% | 78 | 1,490 | -26.513% |
| 2025-11-10 | 76.50 | 76.50 | 75.80 | 76.05 | +13.288% | 30 | 1,520 | -28.784% |
| 2025-11-07 | 67.74 | 68.23 | 67.13 | 67.13 | -11.262% | 5 | 1,501 | -19.321% |
| 2025-11-06 | 75.80 | 75.85 | 75.65 | 75.65 | -0.696% | 7 | 1,500 | -28.407% |
| 2025-11-04 | 80.00 | 81.10 | 75.62 | 76.18 | -2.955% | 30 | 1,505 | -28.905% |
| 2025-11-03 | 80.14 | 81.18 | 78.35 | 78.50 | -7.090% | 101 | 1,545 | -31.006% |
| 2025-10-31 | 83.93 | 84.49 | 83.93 | 84.49 | -1.297% | 20 | 1,545 | -35.898% |
| 2025-10-30 | 87.00 | 87.00 | 84.77 | 85.60 | -1.609% | 65 | 1,543 | -36.729% |
| 2025-10-29 | 85.67 | 88.20 | 85.67 | 87.00 | +8.344% | 4 | 1,483 | -37.747% |
| 2025-10-28 | 79.80 | 80.30 | 79.80 | 80.30 | +7.800% | 3 | 1,483 | -32.553% |
| 2025-10-27 | 71.50 | 74.49 | 70.50 | 74.49 | +7.676% | 33 | 1,484 | -27.292% |
| 2025-10-24 | 68.85 | 69.18 | 68.85 | 69.18 | +6.677% | 5 | 1,484 | -21.711% |
| 2025-10-23 | 64.85 | 64.85 | 64.85 | 64.85 | +2.368% | 4 | 1,486 | -16.484% |
| 2025-10-21 | 64.75 | 64.75 | 63.25 | 63.35 | -6.190% | 7 | 1,486 | -14.507% |
| 2025-10-20 | 68.60 | 68.60 | 67.25 | 67.53 | -1.416% | 5 | 1,485 | -19.799% |
| 2025-10-17 | 67.76 | 68.50 | 67.76 | 68.50 | -3.112% | 14 | 1,487 | -20.934% |
| 2025-10-16 | 71.82 | 76.00 | 70.00 | 70.70 | 0.000% | 98 | 1,481 | -23.395% |
| 2025-10-15 | 73.23 | 73.23 | 70.10 | 70.70 | +9.189% | 54 | 1,448 | -23.395% |
| 2025-10-14 | 65.24 | 65.24 | 64.75 | 64.75 | -10.381% | 2 | 1,476 | -16.355% |
| 2025-10-13 | 67.10 | 72.92 | 67.00 | 72.25 | +32.959% | 12 | 1,477 | -25.038% |
| 2025-10-10 | 64.75 | 64.75 | 54.34 | 54.34 | -13.125% | 5 | 1,483 | -0.331% |
| 2025-10-09 | 62.32 | 62.93 | 61.31 | 62.55 | +2.491% | 4 | 1,481 | -13.413% |
| 2025-10-08 | 61.20 | 61.20 | 61.03 | 61.03 | +10.964% | 2 | 1,479 | -11.257% |
| 2025-10-07 | 56.50 | 56.50 | 55.00 | 55.00 | -5.172% | 4 | 1,481 | -1.527% |
| 2025-10-06 | 58.00 | 58.00 | 58.00 | 58.00 | -3.414% | 2 | 1,480 | -6.621% |
| 2025-10-03 | 60.05 | 60.05 | 60.05 | 60.05 | +1.265% | 1 | 1,478 | -9.808% |
| 2025-10-02 | 59.30 | 59.30 | 59.30 | 59.30 | +9.047% | 1 | 1,478 | -8.668% |
| 2025-10-01 | 52.35 | 54.38 | 52.35 | 54.38 | +6.627% | 5 | 1,478 | -0.405% |
| 2025-09-30 | 52.80 | 52.80 | 50.92 | 51.00 | -2.299% | 15 | 1,474 | +6.196% |
| 2025-09-29 | 57.16 | 57.16 | 52.20 | 52.20 | -6.535% | 74 | 1,484 | +3.755% |
| 2025-09-26 | 56.59 | 56.59 | 55.85 | 55.85 | -1.220% | 45 | 1,434 | -3.026% |
| 2025-09-25 | 57.50 | 57.50 | 54.00 | 56.54 | -0.894% | 85 | 1,439 | -4.209% |
| 2025-09-24 | 59.09 | 59.09 | 57.05 | 57.05 | -2.678% | 13 | 1,366 | -5.066% |
| 2025-09-23 | 61.20 | 61.35 | 58.40 | 58.62 | -2.381% | 10 | 1,364 | -7.608% |
| 2025-09-22 | 60.50 | 60.60 | 60.00 | 60.05 | -0.989% | 6 | 1,363 | -9.808% |
| 2025-09-19 | 56.40 | 60.65 | 56.40 | 60.65 | +0.414% | 23 | 1,365 | -10.701% |
| 2025-09-18 | 60.80 | 61.70 | 59.70 | 60.40 | +3.336% | 30 | 1,361 | -10.331% |
| 2025-09-17 | 63.60 | 63.60 | 58.45 | 58.45 | -14.044% | 16 | 1,354 | -7.340% |
| 2025-09-16 | 69.20 | 69.20 | 66.88 | 68.00 | -0.570% | 572 | 1,348 | -20.353% |
| 2025-09-15 | 66.03 | 68.39 | 66.03 | 68.39 | +1.394% | 16 | 878 | -20.807% |
| 2025-09-11 | 75.02 | 75.02 | 67.35 | 67.45 | -3.574% | 81 | 870 | -19.703% |
| 2025-09-10 | 60.47 | 75.00 | 60.47 | 69.95 | +32.356% | 52 | 836 | -22.573% |
| 2025-09-09 | 56.80 | 56.80 | 52.55 | 52.85 | -6.044% | 36 | 830 | +2.479% |
| 2025-09-08 | 59.54 | 60.90 | 56.25 | 56.25 | +10.663% | 70 | 812 | -3.716% |
| 2025-09-05 | 58.90 | 60.10 | 50.00 | 50.83 | +32.889% | 152 | 820 | +6.551% |
| 2025-09-04 | 39.40 | 39.40 | 37.80 | 38.25 | +2.136% | 19 | 756 | +41.595% |
| 2025-09-03 | 37.92 | 39.00 | 36.25 | 37.45 | +1.546% | 27 | 749 | +44.619% |
| 2025-09-02 | 34.80 | 36.88 | 34.80 | 36.88 | +2.132% | 11 | 739 | +46.855% |
| 2025-08-29 | 39.32 | 39.32 | 35.58 | 36.11 | -12.988% | 48 | 705 | +49.986% |
| 2025-08-28 | 38.50 | 41.57 | 38.50 | 41.50 | +10.343% | 313 | 705 | +30.506% |
| 2025-08-27 | 35.65 | 37.70 | 35.65 | 37.61 | +1.238% | 17 | 499 | +44.004% |
| 2025-08-26 | 36.80 | 37.51 | 36.51 | 37.15 | +4.795% | 13 | 492 | +45.787% |
| 2025-08-25 | 36.20 | 36.50 | 35.45 | 35.45 | -0.141% | 109 | 486 | +52.779% |
| 2025-08-22 | 35.00 | 37.66 | 35.00 | 35.50 | +3.559% | 24 | 483 | +52.563% |
| 2025-08-21 | 34.58 | 34.58 | 33.40 | 34.28 | -1.494% | 17 | 473 | +57.993% |
| 2025-08-20 | 33.90 | 34.85 | 33.45 | 34.80 | -5.563% | 56 | 468 | +55.632% |
| 2025-08-19 | 39.49 | 39.55 | 36.03 | 36.85 | -10.012% | 23 | 459 | +46.974% |
| 2025-08-18 | 40.73 | 41.00 | 39.70 | 40.95 | +0.862% | 7 | 456 | +32.259% |
| 2025-08-15 | 41.38 | 41.38 | 39.60 | 40.60 | -6.688% | 56 | 455 | +33.399% |
| 2025-08-14 | 43.25 | 43.96 | 43.25 | 43.51 | +2.040% | 7 | 431 | +24.477% |
| 2025-08-13 | 45.30 | 45.30 | 40.87 | 42.64 | -2.090% | 18 | 426 | +27.017% |
| 2025-08-12 | 42.35 | 43.75 | 42.35 | 43.55 | +4.687% | 45 | 419 | +24.363% |
| 2025-08-11 | 42.90 | 42.90 | 41.60 | 41.60 | +0.678% | 91 | 403 | +30.192% |
| 2025-08-08 | 42.27 | 42.50 | 40.70 | 41.32 | +4.054% | 136 | 319 | +31.075% |
| 2025-08-07 | 42.50 | 43.40 | 39.71 | 39.71 | -0.351% | 13 | 185 | +36.389% |
| 2025-08-06 | 39.60 | 40.35 | 39.60 | 39.85 | +9.931% | 55 | 177 | +35.910% |
| 2025-08-05 | 37.92 | 38.40 | 36.25 | 36.25 | -2.893% | 107 | 108 | +49.407% |
| 2025-08-04 | 37.50 | 38.30 | 37.33 | 37.33 | 0.000% | 8 | 4 | +45.084% |