Dark

BABA20270115C110
BABA Jan 15 2027 110.00 Call (BABA270115C00110000)
option OPRA

EOD

Jul 30, 2026

17.95+0.279%(+0.05)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.4000	17.9500	16.3000	17.9500	+0.279%	256	3,194	0.000%
2026-07-29	16.9000	17.9000	16.9000	17.9000	-0.279%	90	2,947	+0.279%
2026-07-28	16.8000	17.9500	16.8000	17.9500	+4.058%	50	2,934	0.000%
2026-07-27	17.2500	17.2500	17.2500	17.2500	+8.491%	15	2,887	+4.058%
2026-07-24	16.5000	16.9000	15.9000	15.9000	-6.745%	75	2,882	+12.893%
2026-07-23	17.8500	18.2000	16.6000	17.0500	-10.499%	12	2,844	+5.279%
2026-07-22	18.7300	19.0500	18.4900	19.0500	-5.224%	13	2,846	-5.774%
2026-07-21	20.4500	20.5000	19.6000	20.1000	-8.219%	8	2,846	-10.697%
2026-07-20	20.6400	22.8300	20.5000	21.9000	+19.869%	128	2,846	-18.037%
2026-07-17	17.5000	18.4500	17.5000	18.2700	-7.634%	127	2,835	-1.752%
2026-07-16	21.0000	21.0000	19.7800	19.7800	-1.100%	85	2,789	-9.252%
2026-07-15	20.4500	22.5700	20.0000	20.0000	+20.846%	123	2,770	-10.250%
2026-07-14	16.7700	16.7700	16.5500	16.5500	-0.301%	22	2,746	+8.459%
2026-07-13	17.5000	18.0000	16.6000	16.6000	+0.181%	20	2,752	+8.133%
2026-07-10	17.6500	18.8000	16.5700	16.5700	+2.474%	202	2,748	+8.328%
2026-07-09	15.4000	16.7500	15.3300	16.1700	+5.000%	191	2,812	+11.008%
2026-07-08	14.0500	15.5000	13.3000	15.4000	+63.830%	350	2,793	+16.558%
2026-07-07	9.8700	10.0500	9.0000	9.4000	0.000%	120	2,773	+90.957%
2026-07-06	9.5500	9.5500	8.8500	9.4000	+3.297%	143	2,780	+90.957%
2026-07-02	9.2500	9.4500	8.4500	9.1000	-7.143%	920	2,178	+97.253%
2026-07-01	10.4500	10.5000	9.0900	9.8000	+7.692%	160	2,178	+83.163%
2026-06-30	8.2300	9.3000	8.2300	9.1000	+4.960%	30	2,170	+97.253%
2026-06-29	9.0000	9.0000	8.2000	8.6700	+3.214%	162	2,166	+107.036%
2026-06-26	7.5000	8.5000	7.5000	8.4000	0.000%	316	2,118	+113.690%
2026-06-25	9.2500	9.3100	8.2000	8.4000	-16.832%	125	2,158	+113.690%
2026-06-24	10.8000	10.9000	10.0000	10.1000	-13.675%	165	2,155	+77.723%
2026-06-23	11.9000	11.9000	11.1000	11.7000	-7.510%	1,482	2,088	+53.419%
2026-06-22	12.8000	13.2500	12.1000	12.6500	-7.664%	22	1,152	+41.897%
2026-06-18	12.8500	13.7000	12.8500	13.7000	-2.699%	164	1,120	+31.022%
2026-06-17	15.2000	15.5500	14.0000	14.0800	-11.724%	314	1,120	+27.486%
2026-06-16	15.7000	16.1000	15.0000	15.9500	-7.536%	496	1,045	+12.539%
2026-06-15	17.6600	18.0000	17.0500	17.2500	+0.642%	49	862	+4.058%
2026-06-12	17.1300	17.5800	16.7500	17.1400	-3.054%	40	843	+4.726%
2026-06-11	16.5000	17.7500	15.8500	17.6800	-7.676%	252	848	+1.527%
2026-06-10	19.5200	19.5200	19.1500	19.1500	-8.983%	32	838	-6.266%
2026-06-09	21.3900	21.3900	21.0400	21.0400	-4.407%	2	826	-14.686%
2026-06-08	22.8000	22.8000	22.0100	22.0100	-3.040%	3	826	-18.446%
2026-06-05	25.5600	25.5600	22.7000	22.7000	-14.822%	22	824	-20.925%
2026-06-04	27.2800	27.2800	26.6500	26.6500	-4.651%	7	834	-32.645%
2026-06-03	27.9500	27.9500	27.9500	27.9500	-9.839%	1	830	-35.778%
2026-06-02	30.0000	32.0500	30.0000	31.0000	+19.923%	8	831	-42.097%
2026-06-01	25.5000	25.8500	25.5000	25.8500	+3.111%	3	831	-30.561%
2026-05-29	24.6700	25.4000	24.5500	25.0700	-1.994%	70	829	-28.400%
2026-05-28	24.7900	25.6100	24.5000	25.5800	-12.577%	10	780	-29.828%
2026-05-26	29.2000	29.6200	29.2000	29.2600	-0.068%	11	777	-38.653%
2026-05-22	29.2800	29.2800	29.2800	29.2800	+0.412%	1	770	-38.695%
2026-05-21	29.1600	29.1600	29.1600	29.1600	-15.478%	1	770	-38.443%
2026-05-19	34.5000	34.5000	34.5000	34.5000	+4.072%	1	770	-47.971%
2026-05-18	33.1500	33.1500	33.1500	33.1500	+3.594%	1	771	-45.852%
2026-05-15	32.0000	32.0000	32.0000	32.0000	-17.398%	3	771	-43.906%
2026-05-14	37.6500	40.0000	37.6500	38.7400	-7.762%	8	772	-53.665%
2026-05-13	42.0000	42.0000	42.0000	42.0000	+23.457%	11	772	-57.262%
2026-05-12	33.8000	34.0200	33.8000	34.0200	-10.591%	2	772	-47.237%
2026-05-08	40.9500	40.9500	38.0500	38.0500	-4.994%	6	772	-52.825%
2026-05-07	41.3500	41.3500	40.0500	40.0500	+1.367%	2	768	-55.181%
2026-05-06	39.5000	39.5100	39.2500	39.5100	+20.201%	24	768	-54.568%
2026-05-05	33.3400	33.3400	32.5900	32.8700	-3.352%	60	766	-45.391%
2026-05-04	34.2500	34.8000	34.0100	34.0100	+4.165%	7	716	-47.221%
2026-04-30	30.3800	32.6500	30.3800	32.6500	+4.715%	7	716	-45.023%
2026-04-29	31.1800	31.1800	31.1800	31.1800	+1.365%	3	713	-42.431%
2026-04-28	31.0000	31.0000	30.4500	30.7600	-5.789%	114	710	-41.645%
2026-04-27	32.6500	32.6500	32.6500	32.6500	-7.112%	10	610	-45.023%
2026-04-24	35.0000	35.1500	35.0000	35.1500	+11.943%	21	600	-48.933%
2026-04-23	31.4000	31.4000	31.4000	31.4000	-11.375%	35	579	-42.834%
2026-04-21	38.0000	38.0000	35.2000	35.4300	-8.803%	42	563	-49.337%
2026-04-20	38.8500	38.8500	38.8500	38.8500	-3.979%	1	563	-53.797%
2026-04-17	41.0000	41.0000	40.4600	40.4600	+4.846%	16	562	-55.635%
2026-04-16	37.0000	38.8000	37.0000	38.5900	+15.091%	18	561	-53.485%
2026-04-15	33.3000	33.5300	33.3000	33.5300	+5.773%	4	546	-46.466%
2026-04-14	32.3500	32.3500	31.7000	31.7000	+6.806%	11	546	-43.375%
2026-04-13	28.7500	29.6800	28.6700	29.6800	-1.067%	83	555	-39.522%
2026-04-10	30.0000	30.0000	30.0000	30.0000	0.000%	2	553	-40.167%
2026-04-09	27.6500	30.0000	27.6500	30.0000	+8.069%	28	553	-40.167%
2026-04-08	29.8000	29.8000	27.7600	27.7600	+17.032%	29	530	-35.339%
2026-04-07	23.7200	23.7200	23.7200	23.7200	-4.854%	2	520	-24.325%
2026-04-02	24.9300	24.9300	24.9300	24.9300	-7.495%	2	520	-27.998%
2026-04-01	27.3300	27.3300	26.9500	26.9500	-5.439%	3	520	-33.395%
2026-03-31	26.9500	28.5000	26.9400	28.5000	+8.737%	21	521	-37.018%
2026-03-30	26.2100	26.2100	26.2100	26.2100	-4.795%	1	514	-31.515%
2026-03-27	27.5300	27.5300	27.5300	27.5300	-6.804%	11	513	-34.798%
2026-03-26	29.5400	29.5400	29.5400	29.5400	-7.543%	4	513	-39.235%
2026-03-25	32.0300	32.0300	31.9500	31.9500	+15.385%	6	511	-43.818%
2026-03-24	27.6900	27.6900	27.6900	27.6900	-3.854%	3	508	-35.175%
2026-03-23	27.6500	29.5000	27.6500	28.8000	+4.386%	10	508	-37.674%
2026-03-20	28.1400	28.1400	27.5500	27.5900	-1.217%	9	512	-34.940%
2026-03-19	26.0000	29.4500	26.0000	27.9300	-24.206%	178	504	-35.732%
2026-03-17	36.8500	36.8500	36.8500	36.8500	-3.026%	1	446	-51.289%
2026-03-16	38.6700	38.8000	38.0000	38.0000	+0.662%	3	445	-52.763%
2026-03-13	37.9600	37.9600	37.7500	37.7500	+6.039%	7	444	-52.450%
2026-03-12	35.4000	35.6000	35.4000	35.6000	-2.997%	2	445	-49.579%
2026-03-11	36.7000	36.7000	36.7000	36.7000	-6.616%	1	445	-51.090%
2026-03-10	38.7500	39.3000	38.2000	39.3000	+13.913%	8	444	-54.326%
2026-03-09	32.6500	34.5000	32.6500	34.5000	-1.146%	8	442	-47.971%
2026-03-04	34.9000	34.9000	34.9000	34.9000	-6.183%	1	442	-48.567%
2026-03-03	35.2000	37.2000	35.2000	37.2000	-11.344%	1,325	441	-51.747%
2026-03-02	40.3000	42.1000	40.3000	41.9600	-3.585%	13	1,756	-57.221%
2026-02-27	45.0000	45.0000	43.5200	43.5200	-3.929%	2	1,751	-58.755%
2026-02-26	47.3000	47.3000	45.3000	45.3000	-13.714%	7	1,749	-60.375%
2026-02-20	52.5500	52.5500	52.5000	52.5000	-0.943%	2	1,743	-65.810%
2026-02-19	53.0000	53.0000	53.0000	53.0000	-0.188%	1	1,742	-66.132%
2026-02-17	53.0500	53.2000	52.9500	53.1000	-4.238%	6	1,741	-66.196%
2026-02-13	55.4500	55.5500	55.4000	55.4500	-3.144%	118	1,774	-67.628%
2026-02-12	56.0000	57.4000	56.0000	57.2500	-12.193%	5	1,774	-68.646%
2026-02-10	63.6600	65.2000	63.6600	65.2000	+8.036%	2	1,773	-72.469%
2026-02-06	59.1500	60.3500	59.1500	60.3500	+7.768%	21	1,772	-70.257%
2026-02-05	56.0500	56.2500	56.0000	56.0000	-0.356%	6	1,772	-67.946%
2026-02-04	56.3500	56.3500	56.2000	56.2000	-8.020%	2	1,772	-68.060%
2026-02-03	62.0900	62.0900	59.0000	61.1000	-7.284%	14	1,771	-70.622%
2026-02-02	66.1500	66.2500	65.9000	65.9000	-2.370%	52	1,770	-72.762%
2026-01-30	70.3500	70.3500	67.5000	67.5000	-4.930%	6	1,759	-73.407%
2026-01-29	69.8300	71.0000	69.8300	71.0000	-2.271%	4	1,758	-74.718%
2026-01-28	74.0000	74.0000	72.5000	72.6500	+2.166%	3	1,756	-75.292%
2026-01-27	71.1100	71.1100	71.1100	71.1100	+6.214%	1	1,755	-74.757%
2026-01-26	67.1000	67.1000	66.9500	66.9500	-4.901%	4	1,754	-73.189%
2026-01-23	70.2400	70.4000	69.9000	70.4000	-7.575%	9	1,752	-74.503%
2026-01-22	76.5000	76.8000	76.1700	76.1700	+15.409%	7	1,745	-76.434%
2026-01-21	65.8700	66.0000	65.5000	66.0000	+9.544%	9	1,738	-72.803%
2026-01-20	60.2500	60.2500	60.2500	60.2500	-3.600%	1	1,738	-70.207%
2026-01-16	65.0000	65.0000	62.5000	62.5000	-10.714%	16	1,731	-71.280%
2026-01-15	65.8000	70.0000	65.8000	70.0000	-0.143%	10	1,731	-74.357%
2026-01-14	70.1000	70.1000	70.1000	70.1000	+9.703%	1	1,728	-74.394%
2026-01-13	65.1500	67.3100	63.9000	63.9000	-1.692%	5	1,728	-71.909%
2026-01-12	56.0500	65.0000	56.0500	65.0000	+29.559%	129	1,731	-72.385%
2026-01-09	49.9500	50.4200	49.9500	50.1700	-4.164%	5	1,656	-64.222%
2026-01-08	45.9000	54.0200	45.9000	52.3500	+3.356%	13	1,657	-65.712%
2026-01-06	52.6500	52.6500	50.6500	50.6500	-5.043%	16	1,656	-64.561%
2026-01-05	52.7500	53.3400	51.5900	53.3400	-2.039%	24	1,621	-66.348%
2026-01-02	53.0000	54.4500	53.0000	54.4500	+14.873%	8	1,621	-67.034%
2025-12-30	47.4000	47.4000	47.4000	47.4000	-1.044%	1	1,622	-62.131%
2025-12-29	47.7200	47.9000	47.0000	47.9000	-6.628%	6	1,621	-62.526%
2025-12-26	52.0000	52.0000	51.3000	51.3000	+4.268%	9	1,616	-65.010%
2025-12-23	49.2000	49.2000	49.2000	49.2000	-1.600%	1	1,611	-63.516%
2025-12-22	49.7500	50.0000	49.4000	50.0000	+4.167%	1,322	291	-64.100%
2025-12-16	48.2700	48.2700	48.0000	48.0000	-14.362%	2	290	-62.604%
2025-12-12	56.0500	56.0500	56.0500	56.0500	+3.223%	7	289	-67.975%
2025-12-11	54.3000	54.3000	54.3000	54.3000	-1.273%	1	289	-66.943%
2025-12-09	55.0000	55.0000	55.0000	55.0000	-2.430%	2	289	-67.364%
2025-12-08	56.7500	56.7500	56.0000	56.3700	-1.965%	14	289	-68.157%
2025-12-03	57.5000	57.5000	57.5000	57.5000	-4.246%	3	290	-68.783%
2025-12-02	60.1000	60.1000	60.0500	60.0500	-5.433%	2	289	-70.108%
2025-12-01	63.5000	63.5000	63.5000	63.5000	+11.404%	2	288	-71.732%
2025-11-25	58.0000	58.0000	57.0000	57.0000	+3.542%	2	286	-68.509%
2025-11-20	55.0500	55.0500	55.0500	55.0500	-7.151%	1	284	-67.393%
2025-11-19	59.2900	59.2900	59.2900	59.2900	-3.436%	1	285	-69.725%
2025-11-18	61.4000	61.4000	61.4000	61.4000	+3.892%	2	285	-70.765%
2025-11-17	59.1000	59.1000	59.1000	59.1000	+9.081%	1	285	-69.628%
2025-11-14	54.7000	54.7000	54.1800	54.1800	-7.779%	3	285	-66.870%
2025-11-12	58.7500	58.7500	58.7500	58.7500	-11.932%	1	284	-69.447%
2025-11-06	66.7100	66.7100	66.7100	66.7100	+2.789%	2	284	-73.092%
2025-11-05	64.9000	64.9000	64.9000	64.9000	-0.795%	1	286	-72.342%
2025-11-04	63.0000	65.4200	63.0000	65.4200	-3.794%	2	286	-72.562%
2025-11-03	68.0000	68.0000	68.0000	68.0000	-4.829%	1	285	-73.603%
2025-10-23	71.4500	71.4500	71.4500	71.4500	+19.083%	10	285	-74.878%
2025-10-10	61.2500	61.2500	60.0000	60.0000	-17.298%	4	285	-70.083%
2025-10-09	76.0000	76.0000	72.5500	72.5500	-7.023%	2	283	-75.258%
2025-10-08	78.0300	78.0300	78.0300	78.0300	-2.463%	1	282	-76.996%
2025-10-07	82.7000	82.7000	79.7700	80.0000	-8.257%	11	273	-77.563%
2025-10-06	86.8500	87.2000	86.8500	87.2000	+0.670%	90	273	-79.415%
2025-10-03	86.6200	86.6200	86.6200	86.6200	+7.736%	1	253	-79.277%
2025-10-01	80.4000	80.4000	80.4000	80.4000	+4.416%	1	253	-77.674%
2025-09-29	77.0000	77.0000	77.0000	77.0000	+6.354%	1	253	-76.688%
2025-09-26	72.4000	72.4000	72.4000	72.4000	-3.338%	2	253	-75.207%
2025-09-25	73.7000	74.9000	73.7000	74.9000	-1.706%	2	251	-76.035%
2025-09-24	79.0000	79.0000	76.2000	76.2000	+19.642%	16	250	-76.444%
2025-09-23	66.9000	66.9000	63.6900	63.6900	-1.256%	7	251	-71.817%
2025-09-22	64.2000	65.1800	64.2000	64.5000	+0.078%	6	244	-72.171%
2025-09-18	62.7500	64.4500	62.7500	64.4500	+0.078%	8	243	-72.149%
2025-09-17	66.0000	68.1000	64.4000	64.4000	+2.271%	12	244	-72.127%
2025-09-16	61.8300	62.9700	60.5000	62.9700	+6.099%	14	245	-71.494%
2025-09-15	59.6300	59.6300	59.3400	59.3500	+4.361%	6	252	-69.756%
2025-09-12	56.8700	56.8700	56.8700	56.8700	-0.140%	1	252	-68.437%
2025-09-11	52.7200	58.0000	52.0000	56.9500	+14.495%	8	252	-68.481%
2025-09-09	48.2500	49.7400	48.2500	49.7400	+14.345%	13	257	-63.912%
2025-09-08	43.5000	43.5000	43.5000	43.5000	+8.750%	1	270	-58.736%
2025-09-05	40.0000	40.0000	40.0000	40.0000	+11.297%	2	270	-55.125%
2025-09-04	37.0000	37.0000	35.9400	35.9400	-12.767%	5	270	-50.056%
2025-09-03	41.2000	41.2000	41.2000	41.2000	-0.411%	1	274	-56.432%
2025-09-02	39.1500	41.5000	39.1500	41.3700	+5.401%	28	274	-56.611%
2025-08-29	36.0000	39.9200	35.0000	39.2500	+38.204%	35	318	-54.268%
2025-08-28	28.7000	29.0000	28.3000	28.4000	-4.054%	9	318	-36.796%
2025-08-27	29.3100	29.6000	29.1000	29.6000	-4.884%	5	310	-39.358%
2025-08-26	32.1000	32.1000	31.1000	31.1200	-5.697%	6	308	-42.320%
2025-08-25	33.0000	33.0000	33.0000	33.0000	+7.667%	1	306	-45.606%
2025-08-22	30.6900	30.8700	30.6500	30.6500	+5.690%	3	306	-41.436%
2025-08-19	30.4600	30.4600	29.0000	29.0000	-3.494%	3	305	-38.103%
2025-08-18	30.0500	30.0500	30.0500	30.0500	+2.385%	1	306	-40.266%
2025-08-15	29.9000	29.9000	29.3500	29.3500	-4.708%	7	306	-38.842%
2025-08-14	30.3400	30.8000	30.3400	30.8000	-5.810%	3	306	-41.721%
2025-08-13	32.7000	32.7000	32.7000	32.7000	+8.278%	10	306	-45.107%
2025-08-12	29.0000	30.4200	29.0000	30.2000	+7.473%	13	302	-40.563%
2025-08-11	29.1400	29.1400	28.1000	28.1000	-0.531%	7	312	-36.121%
2025-08-08	28.3000	28.3100	28.0900	28.2500	-0.528%	7	313	-36.460%
2025-08-07	29.0000	29.0000	28.4000	28.4000	-4.216%	3	312	-36.796%
2025-08-06	28.2100	29.6500	28.2100	29.6500	+11.466%	3	314	-39.460%
2025-08-05	27.6200	27.6200	26.6000	26.6000	-1.664%	4	314	-32.519%
2025-08-04	27.0500	27.0500	27.0500	27.0500	+2.075%	1	314	-33.641%
2025-08-01	26.6000	27.0500	26.5000	26.5000	-10.744%	13	314	-32.264%
2025-07-31	29.1600	29.6900	29.1600	29.6900	+10.372%	17	316	-39.542%
2025-07-30	28.2600	28.2600	26.9000	26.9000	-5.282%	103	323	-33.271%
2025-07-29	30.5000	30.5000	28.2500	28.4000	-7.942%	24	421	-36.796%
2025-07-28	31.0300	31.0300	30.8500	30.8500	+4.576%	14	430	-41.815%
2025-07-25	29.5000	29.5000	29.5000	29.5000	-3.120%	1	428	-39.153%
2025-07-24	31.2600	31.2600	30.1500	30.4500	-3.180%	19	428	-41.051%
2025-07-23	31.7000	31.7000	31.4500	31.4500	+4.312%	11	435	-42.925%
2025-07-22	30.1500	30.1500	30.1500	30.1500	+0.668%	15	435	-40.464%
2025-07-21	30.7500	30.9000	29.9500	29.9500	-0.167%	35	430	-40.067%
2025-07-18	30.3000	31.2300	29.9500	30.0000	+6.534%	174	424	-40.167%
2025-07-17	28.1600	28.4000	28.1600	28.1600	+5.075%	17	404	-36.257%
2025-07-16	26.5600	26.8000	25.6000	26.8000	-4.286%	43	387	-33.022%
2025-07-15	25.8700	28.0000	25.3000	28.0000	+29.330%	27	396	-35.893%
2025-07-14	21.4000	21.7000	21.4000	21.6500	+5.610%	17	401	-17.090%
2025-07-11	20.6100	20.8000	20.4000	20.5000	-0.243%	23	384	-12.439%
2025-07-10	19.4500	20.5500	19.4000	20.5500	+8.272%	43	361	-12.652%
2025-07-09	19.9500	19.9500	18.9800	18.9800	-11.639%	46	318	-5.427%
2025-07-08	21.7500	21.8000	21.4700	21.4800	+6.074%	20	322	-16.434%
2025-07-07	21.5000	21.5000	20.2500	20.2500	-6.250%	62	302	-11.358%
2025-07-03	21.8500	22.0000	21.6000	21.6000	-6.937%	70	170	-16.898%
2025-07-02	23.7500	23.7500	23.0000	23.2100	-10.628%	119	170	-22.663%
2025-07-01	25.9700	25.9700	25.9700	25.9700	+5.142%	1	52	-30.882%
2025-06-30	24.0500	24.7000	24.0500	24.7000	-3.516%	25	51	-27.328%
2025-06-26	25.4500	25.6000	25.4500	25.6000	-6.055%	2	55	-29.883%
2025-06-24	26.2000	27.2500	26.2000	27.2500	+6.279%	50	53	-34.128%
2025-06-20	25.6400	25.6400	25.6400	25.6400	-5.805%	2	3	-29.992%
2025-06-17	27.2200	27.2200	27.2200	27.2200	+5.097%	1	2	-34.056%
2025-06-13	25.9000	25.9000	25.9000	25.9000	-15.221%	2	1	-30.695%
2025-06-11	31.1000	31.1000	30.5500	30.5500	0.000%	7	4,218	-41.244%
2025-06-10	30.5500	30.5500	30.5500	30.5500	-2.552%	2	4,213	-41.244%
2025-06-09	31.3500	31.3500	31.3500	31.3500	+3.125%	1	4,213	-42.743%
2025-06-05	29.8500	30.4000	29.8500	30.4000	+13.645%	4	4,212	-40.954%
2025-06-03	26.7000	26.7500	26.7000	26.7500	+1.711%	17	4,210	-32.897%
2025-05-30	26.3000	26.3000	26.3000	26.3000	-6.903%	2	4,226	-31.749%
2025-05-29	28.9000	28.9000	28.2500	28.2500	-0.703%	10	4,225	-36.460%
2025-05-28	28.3600	28.4500	28.3600	28.4500	-4.945%	12	4,225	-36.907%
2025-05-27	30.2000	30.2000	29.9300	29.9300	-6.028%	5	4,235	-40.027%
2025-05-22	31.8500	31.8500	31.8500	31.8500	-9.722%	1	4,240	-43.642%
2025-05-21	35.2800	35.2800	35.2800	35.2800	+3.887%	1	4,241	-49.121%
2025-05-20	34.2500	34.2500	33.9600	33.9600	+4.653%	5	4,242	-47.144%
2025-05-19	32.4500	32.4500	32.4500	32.4500	-5.669%	21	4,243	-44.684%
2025-05-16	34.5000	34.5000	34.4000	34.4000	+1.926%	4	4,243	-47.820%
2025-05-15	35.0000	35.0000	33.1600	33.7500	-18.675%	1,130	4,243	-46.815%
2025-05-12	41.2000	41.5000	41.2000	41.5000	+16.737%	20	4,507	-56.747%
2025-05-09	37.3000	37.3000	35.5500	35.5500	-0.698%	242	4,507	-49.508%
2025-05-08	35.8000	35.8000	35.8000	35.8000	+3.618%	70	4,508	-49.860%
2025-05-07	35.0000	35.0000	34.3500	34.5500	-4.294%	35	4,508	-48.046%
2025-05-05	36.1000	36.1000	36.1000	36.1000	-0.304%	1	4,474	-50.277%
2025-05-02	35.2500	36.2100	35.2500	36.2100	+14.625%	14	4,474	-50.428%
2025-05-01	31.6000	31.6000	31.5900	31.5900	+2.899%	6	4,477	-43.178%
2025-04-28	30.7000	30.7000	30.7000	30.7000	-3.155%	3	4,478	-41.531%
2025-04-25	31.7000	31.7000	31.7000	31.7000	+0.635%	2	4,475	-43.375%
2025-04-24	31.5000	31.5000	31.5000	31.5000	-3.522%	1	4,475	-43.016%
2025-04-23	32.6500	32.6500	32.6500	32.6500	+11.624%	10	4,476	-45.023%
2025-04-22	28.1800	29.2500	26.8000	29.2500	+20.668%	52	4,486	-38.632%
2025-04-21	23.2900	24.2400	23.2900	24.2400	-0.206%	16	4,480	-25.949%
2025-04-17	24.2500	24.2900	24.2500	24.2900	+8.148%	2	4,463	-26.101%
2025-04-16	23.5000	23.7500	22.4600	22.4600	-16.350%	27	4,463	-20.080%
2025-04-15	26.8500	26.8500	26.8500	26.8500	-6.020%	10	4,467	-33.147%
2025-04-14	27.3000	29.3500	27.3000	28.5700	+14.052%	28	4,467	-37.172%
2025-04-11	23.2900	25.0500	22.0000	25.0500	+12.081%	42	4,480	-28.343%
2025-04-10	25.1300	25.8000	22.3500	22.3500	-6.485%	132	4,480	-19.687%
2025-04-09	22.5900	24.0000	19.8200	23.9000	+11.422%	144	4,483	-24.895%
2025-04-08	25.0500	25.0500	20.9500	21.4500	-13.158%	148	4,467	-16.317%
2025-04-07	27.0000	27.2300	23.7500	24.7000	-22.327%	33	4,462	-27.328%
2025-04-04	31.2500	31.9000	29.0000	31.8000	-19.473%	82	4,442	-43.553%
2025-04-03	39.4900	39.4900	39.4900	39.4900	-3.092%	1	4,465	-54.545%
2025-04-02	40.7500	40.7500	40.7500	40.7500	-1.092%	8	4,466	-55.951%
2025-03-31	41.5000	41.5000	40.7500	41.2000	-3.400%	5	4,466	-56.432%
2025-03-28	42.7500	42.7500	42.6500	42.6500	-6.161%	20	4,467	-57.913%
2025-03-27	45.4500	45.4500	45.4500	45.4500	+1.000%	2	4,469	-60.506%
2025-03-24	45.0900	45.0900	45.0000	45.0000	-4.255%	11	4,469	-60.111%
2025-03-20	49.7500	49.7500	47.0000	47.0000	-10.476%	2	4,465	-61.809%
2025-03-19	52.5500	52.5500	52.5000	52.5000	-0.943%	4	4,465	-65.810%
2025-03-18	53.5500	53.5500	53.0000	53.0000	-4.505%	6	4,469	-66.132%
2025-03-17	52.6000	57.0000	52.6000	55.5000	+8.930%	6	4,472	-67.658%
2025-03-14	51.4000	51.4000	50.9500	50.9500	+5.377%	6	4,472	-64.769%
2025-03-13	47.3600	48.5500	47.0000	48.3500	+0.104%	4	4,470	-62.875%
2025-03-12	46.9500	48.3000	46.9500	48.3000	-3.497%	14	4,470	-62.836%
2025-03-11	50.0500	50.0500	50.0500	50.0500	+13.364%	2	4,477	-64.136%
2025-03-10	46.1200	46.1200	43.6000	44.1500	-13.176%	19	4,477	-59.343%
2025-03-07	54.3000	54.3000	50.6400	50.8500	+2.129%	26	4,479	-64.700%
2025-03-06	51.0500	51.0500	49.7500	49.7900	-1.406%	4	4,481	-63.949%
2025-03-05	45.4000	50.5000	45.4000	50.5000	+23.775%	6	4,481	-64.455%
2025-03-04	41.1500	41.1500	39.3500	40.8000	-6.422%	8	4,482	-56.005%
2025-03-03	43.6000	43.6000	43.6000	43.6000	+0.646%	2	4,487	-58.830%
2025-02-28	43.8500	44.6200	43.3000	43.3200	-9.750%	58	4,489	-58.564%
2025-02-27	46.9000	48.0500	46.9000	48.0000	-3.069%	11	4,494	-62.604%
2025-02-26	51.5000	51.5000	49.5200	49.5200	+10.216%	6	4,502	-63.752%
2025-02-25	43.7000	45.6000	41.0000	44.9300	+8.789%	45	4,521	-60.049%
2025-02-24	44.7500	44.7500	41.3000	41.3000	-19.728%	54	4,521	-56.538%
2025-02-21	52.6000	54.2800	51.4500	51.4500	+7.456%	64	4,524	-65.112%
2025-02-20	52.0000	52.3500	43.4000	47.8800	+26.000%	37	4,547	-62.510%
2025-02-19	39.1100	39.1100	38.0000	38.0000	-4.976%	9	4,566	-52.763%
2025-02-18	40.6400	40.7300	39.3700	39.9900	+3.547%	51	4,570	-55.114%
2025-02-14	38.5900	39.0500	35.9700	38.6200	+11.780%	2,892	4,437	-53.521%
2025-02-13	31.5500	34.7500	31.5500	34.5500	+0.582%	82	4,437	-48.046%
2025-02-12	33.3600	34.3500	33.0000	34.3500	+16.837%	68	4,483	-47.744%
2025-02-11	28.3200	31.7000	28.3000	29.4000	+4.440%	114	4,484	-38.946%
2025-02-10	25.4700	28.4000	25.0000	28.1500	+19.533%	84	4,454	-36.234%
2025-02-07	24.6000	24.8700	23.1000	23.5500	+13.221%	302	4,436	-23.779%
2025-02-06	21.1600	21.2000	20.8000	20.8000	+2.111%	6	4,426	-13.702%
2025-02-05	21.5000	21.5000	20.3700	20.3700	-9.022%	12	4,425	-11.880%
2025-02-04	21.8500	22.8200	21.8500	22.3900	+12.513%	117	4,426	-19.830%
2025-02-03	19.9500	21.0000	19.7000	19.9000	+0.658%	58	4,401	-9.799%
2025-01-31	21.5800	21.5800	19.1000	19.7700	-11.741%	160	4,402	-9.206%
2025-01-30	19.6700	22.4000	19.6700	22.4000	+20.430%	66	4,367	-19.866%
2025-01-29	17.9000	19.9500	17.9000	18.6000	+4.966%	3,091	4,335	-3.495%
2025-01-28	14.8500	17.7200	14.8500	17.7200	+23.056%	19	1,328	+1.298%
2025-01-27	14.8000	15.0300	14.1600	14.4000	+2.857%	15	1,313	+24.653%
2025-01-24	12.7000	14.3000	12.7000	14.0000	+14.848%	18	1,314	+28.214%
2025-01-23	11.8900	12.1900	11.8900	12.1900	-3.254%	5	1,312	+47.252%
2025-01-22	11.7200	12.6000	11.5500	12.6000	+5.439%	23	1,312	+42.460%
2025-01-21	12.0000	12.0000	11.7200	11.9500	+0.674%	9	1,299	+50.209%
2025-01-17	11.0300	12.0500	11.0300	11.8700	+12.833%	78	1,270	+51.222%
2025-01-16	10.6500	10.6500	10.5200	10.5200	-1.682%	4	1,270	+70.627%
2025-01-15	10.5300	10.7500	10.5300	10.7000	+1.134%	3	1,266	+67.757%
2025-01-14	10.5800	10.5800	10.5800	10.5800	+5.800%	2	1,266	+69.660%
2025-01-13	10.1000	10.1000	9.9000	10.0000	-2.439%	7	1,264	+79.500%
2025-01-10	10.5000	10.5000	10.2500	10.2500	-9.292%	60	1,265	+75.122%
2025-01-08	11.5000	11.5000	11.1500	11.3000	-3.830%	12	1,240	+58.850%
2025-01-07	11.5400	12.2500	11.5400	11.7500	-6.000%	23	1,240	+52.766%
2025-01-06	12.5000	12.5000	12.5000	12.5000	+4.167%	4	1,225	+43.600%
2025-01-03	12.2000	12.2000	11.8300	12.0000	0.000%	812	1,225	+49.583%
2025-01-02	12.0800	12.1500	12.0000	12.0000	0.000%	4	1,223	+49.583%
2024-12-31	12.1000	12.1000	12.0000	12.0000	+1.695%	2	1,220	+49.583%
2024-12-30	11.8500	11.8500	11.6000	11.8000	-3.987%	20	1,220	+52.119%
2024-12-27	12.2500	12.2900	12.2500	12.2900	-6.894%	6	1,219	+46.054%
2024-12-26	13.2000	13.2000	13.2000	13.2000	+5.516%	1	1,218	+35.985%
2024-12-24	12.5100	12.5100	12.5100	12.5100	+2.541%	1	1,218	+43.485%
2024-12-23	12.2500	12.2500	12.1500	12.2000	+6.087%	91	1,218	+47.131%
2024-12-20	11.5000	11.5000	11.4500	11.5000	-6.504%	3	1,130	+56.087%
2024-12-19	12.3000	12.3000	12.3000	12.3000	-3.529%	10	1,127	+45.935%
2024-12-18	12.6800	12.7500	12.6800	12.7500	-3.042%	2	1,117	+40.784%
2024-12-17	13.1400	13.1500	12.7500	13.1500	+2.096%	17	1,116	+36.502%
2024-12-16	12.6700	12.9600	12.4300	12.8800	-10.369%	23	1,111	+39.363%
2024-12-13	14.3700	14.3700	14.3700	14.3700	-2.245%	6	1,099	+24.913%
2024-12-12	14.7000	14.7000	14.7000	14.7000	+1.379%	1	1,099	+22.109%
2024-12-11	14.5200	14.5200	14.5000	14.5000	-4.290%	400	1,100	+23.793%
2024-12-10	15.1500	15.1500	15.1500	15.1500	-12.174%	1	700	+18.482%
2024-12-09	15.8500	17.2500	15.8500	17.2500	+41.393%	12	699	+4.058%
2024-12-04	12.4500	12.4500	12.0000	12.2000	-2.789%	15	694	+47.131%
2024-12-03	13.0700	13.0700	12.5500	12.5500	-2.335%	5	687	+43.028%
2024-12-02	12.4100	12.8500	12.4100	12.8500	-1.154%	7	687	+39.689%
2024-11-27	13.0000	13.0000	13.0000	13.0000	+4.754%	1	687	+38.077%
2024-11-26	12.5800	12.5800	12.4100	12.4100	-0.321%	2	687	+44.641%
2024-11-25	12.1400	12.7500	12.1400	12.4500	+8.167%	8	687	+44.177%
2024-11-22	11.2500	11.5100	11.0000	11.5100	-7.920%	162	680	+55.951%
2024-11-21	12.7400	12.7400	12.4000	12.5000	-3.846%	31	638	+43.600%
2024-11-19	13.4000	13.4000	13.0000	13.0000	-4.412%	9	638	+38.077%
2024-11-18	13.5000	13.6000	13.5000	13.6000	+0.741%	5	638	+31.985%
2024-11-15	15.2500	15.2500	13.3000	13.5000	-10.299%	30	635	+32.963%
2024-11-14	15.0000	15.1000	14.7600	15.0500	-5.938%	177	634	+19.269%
2024-11-13	16.0000	16.0000	16.0000	16.0000	+3.560%	1	593	+12.188%
2024-11-12	16.0000	16.0000	15.2000	15.4500	-10.487%	32	592	+16.181%
2024-11-11	18.7000	18.7000	17.2600	17.2600	+2.799%	19	579	+3.998%
2024-11-08	16.9000	17.3400	16.5000	16.7900	-19.084%	54	589	+6.909%
2024-11-07	20.2000	20.7500	20.2000	20.7500	+12.162%	440	569	-13.494%
2024-11-06	18.6500	18.8000	18.4100	18.5000	-8.642%	27	242	-2.973%
2024-11-05	20.2500	20.2500	20.2500	20.2500	+5.195%	6	220	-11.358%
2024-11-01	19.2500	19.2500	19.2500	19.2500	+0.627%	4	220	-6.753%
2024-10-31	19.0000	19.1300	18.8500	19.1300	+0.684%	3	218	-6.168%
2024-10-30	19.0000	19.0000	19.0000	19.0000	-6.680%	1	217	-5.526%
2024-10-28	20.3600	20.3600	20.3600	20.3600	+10.652%	5	218	-11.837%
2024-10-24	18.5000	18.5000	17.9000	18.4000	-3.158%	17	213	-2.446%
2024-10-23	19.9000	19.9000	19.0000	19.0000	-8.213%	8	202	-5.526%
2024-10-21	20.7500	20.7500	20.0000	20.7000	-3.721%	11	201	-13.285%
2024-10-18	21.5000	21.5000	21.5000	21.5000	+8.040%	10	207	-16.512%
2024-10-17	20.2500	20.4800	19.8900	19.9000	-9.545%	7	202	-9.799%
2024-10-16	22.2000	22.2000	22.0000	22.0000	+0.365%	3	196	-18.409%
2024-10-15	22.8000	22.8000	21.7500	21.9200	-12.320%	42	195	-18.111%
2024-10-14	26.6400	26.6400	25.0000	25.0000	-10.842%	9	196	-28.200%
2024-10-11	26.2500	28.1400	26.2500	28.0400	+0.143%	30	188	-35.984%