Dark

MARA20260116C8
MARA Jan 16 2026 8.00 Call (MARA260116C00008000)
option OPRA

EOD

May 14, 2025

9.10-3.704%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	9.03	9.10	9.03	9.10	-3.704%	3	1,205	0.000%
2025-05-13	9.00	9.45	9.00	9.45	+6.180%	3	1,205	-3.704%
2025-05-12	9.50	9.60	8.90	8.90	+1.714%	81	1,204	+2.247%
2025-05-09	8.65	8.75	8.54	8.75	+14.230%	24	1,150	+4.000%
2025-05-08	7.50	7.66	7.35	7.66	+14.328%	5	1,150	+18.799%
2025-05-07	6.95	6.95	6.60	6.70	-0.741%	16	1,145	+35.821%
2025-05-06	6.50	6.75	6.50	6.75	+1.504%	5	1,133	+34.815%
2025-05-05	7.45	7.45	6.65	6.65	-15.823%	13	1,133	+36.842%
2025-05-02	8.15	8.15	7.90	7.90	+4.359%	4	1,122	+15.190%
2025-05-01	7.95	7.95	7.50	7.57	+1.611%	10	1,121	+20.211%
2025-04-29	7.45	7.45	7.45	7.45	+0.676%	5	1,121	+22.148%
2025-04-28	7.30	7.40	7.10	7.40	-2.632%	10	1,121	+22.973%
2025-04-25	7.58	7.85	7.58	7.60	0.000%	162	1,126	+19.737%
2025-04-24	7.60	7.60	7.60	7.60	+0.529%	2	1,144	+19.737%
2025-04-23	7.95	7.95	7.56	7.56	+2.024%	67	1,144	+20.370%
2025-04-22	6.90	7.41	6.90	7.41	+21.875%	11	1,090	+22.807%
2025-04-21	6.45	6.45	6.08	6.08	-2.720%	6	1,095	+49.671%
2025-04-17	6.25	6.25	6.25	6.25	+13.636%	3	1,103	+45.600%
2025-04-16	5.50	5.50	5.50	5.50	-9.091%	2	1,103	+65.455%
2025-04-15	6.26	6.26	6.05	6.05	-9.701%	11	1,105	+50.413%
2025-04-14	6.40	6.70	6.40	6.70	+6.349%	10	1,107	+35.821%
2025-04-11	6.05	6.30	6.05	6.30	+16.667%	26	1,104	+44.444%
2025-04-10	5.55	5.55	5.35	5.40	-12.903%	13	1,093	+68.519%
2025-04-09	5.90	6.20	5.90	6.20	+39.326%	32	1,093	+46.774%
2025-04-08	5.41	5.55	4.45	4.45	-13.592%	7	1,098	+104.494%
2025-04-07	5.56	5.70	5.15	5.15	+0.390%	10	1,096	+76.699%
2025-04-04	4.99	5.13	4.60	5.13	-0.774%	66	1,095	+77.388%
2025-04-03	5.33	5.39	5.15	5.17	-15.246%	56	1,091	+76.015%
2025-04-02	5.85	6.21	5.80	6.10	+11.927%	6	1,100	+49.180%
2025-04-01	5.05	5.55	5.05	5.45	-0.909%	15	1,102	+66.972%
2025-03-31	5.75	5.75	5.30	5.50	-10.569%	65	1,088	+65.455%
2025-03-28	6.40	6.40	6.15	6.15	-15.869%	8	1,087	+47.967%
2025-03-27	7.35	7.35	7.31	7.31	+0.689%	11	1,085	+24.487%
2025-03-26	7.70	7.70	7.26	7.26	-3.586%	8	1,085	+25.344%
2025-03-25	7.95	7.95	7.53	7.53	-4.442%	27	1,090	+20.850%
2025-03-24	6.80	7.88	6.80	7.88	+29.180%	4	1,092	+15.482%
2025-03-21	6.00	6.10	6.00	6.10	-11.594%	28	1,092	+49.180%
2025-03-20	6.90	6.90	6.90	6.90	+4.863%	2	1,092	+31.884%
2025-03-19	6.25	6.58	6.05	6.58	+8.760%	14	1,093	+38.298%
2025-03-18	6.30	6.30	6.05	6.05	-11.550%	100	1,094	+50.413%
2025-03-17	6.70	6.84	6.65	6.84	-1.583%	4	1,094	+33.041%
2025-03-14	6.94	6.95	6.85	6.95	+9.449%	12	1,094	+30.935%
2025-03-13	6.95	6.95	6.35	6.35	-13.605%	3	1,096	+43.307%
2025-03-11	7.05	7.35	6.75	7.35	+3.521%	8	1,096	+23.810%
2025-03-10	8.30	8.30	7.10	7.10	-20.225%	144	1,094	+28.169%
2025-03-07	8.90	8.90	8.90	8.90	+2.890%	22	1,097	+2.247%
2025-03-06	8.50	9.05	8.46	8.65	-0.575%	11	1,097	+5.202%
2025-03-05	7.80	8.70	7.60	8.70	+6.098%	23	1,096	+4.598%
2025-03-04	7.25	8.20	7.25	8.20	+3.145%	12	1,089	+10.976%
2025-03-03	8.22	8.45	7.95	7.95	+6.711%	23	1,087	+14.465%
2025-02-28	6.90	8.00	6.90	7.45	-5.337%	28	1,087	+22.148%
2025-02-27	7.50	8.18	7.40	7.87	+26.935%	7	1,084	+15.629%
2025-02-26	6.52	6.90	6.05	6.20	-2.516%	46	1,087	+46.774%
2025-02-25	7.14	7.14	6.00	6.36	-15.762%	450	1,085	+43.082%
2025-02-24	7.56	7.85	7.55	7.55	-9.581%	23	787	+20.530%
2025-02-21	9.08	9.08	8.35	8.35	-8.743%	86	766	+8.982%
2025-02-20	9.37	9.37	9.15	9.15	-7.576%	5	746	-0.546%
2025-02-18	9.90	9.90	9.90	9.90	-2.463%	1	745	-8.081%
2025-02-13	9.60	10.15	9.60	10.15	+1.500%	38	746	-10.345%
2025-02-12	9.50	10.00	9.47	10.00	+6.383%	22	784	-9.000%
2025-02-11	10.00	10.00	9.40	9.40	-7.843%	4	782	-3.191%
2025-02-10	10.50	10.50	10.20	10.20	-1.258%	30	780	-10.784%
2025-02-06	10.35	10.35	10.33	10.33	-9.386%	2	760	-11.907%
2025-02-04	11.25	11.40	11.25	11.40	+7.042%	3	759	-20.175%
2025-02-03	10.65	10.65	10.65	10.65	-14.458%	1	756	-14.554%
2025-01-31	12.45	12.45	12.45	12.45	+3.750%	2	755	-26.908%
2025-01-28	12.00	12.00	12.00	12.00	-17.241%	1	755	-24.167%
2025-01-24	13.90	14.50	13.90	14.50	+12.142%	12	755	-37.241%
2025-01-22	12.93	12.93	12.93	12.93	-5.066%	2	755	-29.621%
2025-01-21	12.84	13.62	12.84	13.62	-4.287%	37	755	-33.186%
2025-01-17	13.10	14.27	13.10	14.23	+18.881%	54	751	-36.051%
2025-01-15	11.97	11.97	11.97	11.97	+2.483%	7	751	-23.977%
2025-01-14	11.68	11.68	11.68	11.68	+4.942%	50	751	-22.089%
2025-01-13	11.18	11.18	10.65	11.13	-5.277%	28	701	-18.239%
2025-01-10	11.75	11.75	11.75	11.75	-8.773%	2	690	-22.553%
2025-01-07	12.88	12.88	12.88	12.88	-8.652%	1	690	-29.348%
2025-01-06	14.10	14.10	14.10	14.10	+24.779%	2	689	-35.461%
2025-01-02	11.30	11.30	11.30	11.30	+0.444%	1	687	-19.469%
2024-12-31	11.17	11.25	10.90	11.25	-3.433%	72	692	-19.111%
2024-12-30	11.50	11.75	11.50	11.65	-7.097%	8	692	-21.888%
2024-12-27	12.46	12.54	12.40	12.54	-8.601%	12	691	-27.432%
2024-12-24	13.72	13.72	13.72	13.72	+3.158%	3	692	-33.673%
2024-12-23	13.60	13.60	13.30	13.30	-6.338%	3	692	-31.579%
2024-12-20	14.29	14.29	14.10	14.20	-16.471%	32	692	-35.915%
2024-12-18	17.00	17.00	17.00	17.00	-10.995%	2	677	-46.471%
2024-12-17	19.40	19.40	18.98	19.10	+10.086%	19	677	-52.356%
2024-12-13	17.20	17.35	17.20	17.35	+1.700%	12	662	-47.550%
2024-12-12	17.71	17.71	17.06	17.06	-5.432%	45	662	-46.659%
2024-12-09	18.40	18.40	18.00	18.04	-12.639%	13	617	-49.557%
2024-12-06	19.53	20.65	19.53	20.65	+9.259%	8	616	-55.932%
2024-12-05	19.53	19.63	18.90	18.90	+0.425%	26	616	-51.852%
2024-12-04	18.82	18.82	18.82	18.82	-3.239%	25	591	-51.647%
2024-12-03	19.20	19.45	18.69	19.45	+2.910%	6	591	-53.213%
2024-12-02	19.66	19.66	18.08	18.90	-11.765%	76	591	-51.852%
2024-11-29	23.70	23.70	21.42	21.42	+4.488%	28	519	-57.516%
2024-11-27	20.50	20.50	20.50	20.50	+2.500%	1	509	-55.610%
2024-11-25	19.25	22.20	19.25	20.00	+5.208%	55	509	-54.500%
2024-11-22	17.50	19.01	17.50	19.01	+5.144%	18	539	-52.130%
2024-11-21	18.02	18.20	18.02	18.08	+44.064%	3	539	-49.668%
2024-11-18	13.48	13.48	12.55	12.55	-12.360%	4	537	-27.490%
2024-11-14	14.32	14.32	14.32	14.32	-10.332%	31	536	-36.453%
2024-11-13	15.30	15.97	15.30	15.97	-14.140%	31	514	-43.018%
2024-11-12	17.58	18.60	17.58	18.60	-0.800%	3	488	-51.075%
2024-11-11	15.70	18.75	15.70	18.75	+49.760%	7	490	-51.467%
2024-11-07	12.95	12.95	12.52	12.52	-3.988%	2	496	-27.316%
2024-11-06	12.53	13.04	11.28	13.04	+28.473%	303	497	-30.215%
2024-11-05	10.15	10.15	10.15	10.15	+4.103%	2	793	-10.345%
2024-11-04	9.70	9.75	9.60	9.75	-3.465%	53	791	-6.667%
2024-11-01	10.10	10.10	10.10	10.10	-19.841%	2	738	-9.901%
2024-10-30	12.60	12.60	12.60	12.60	-2.326%	3	737	-27.778%
2024-10-29	13.53	13.53	12.74	12.90	+0.781%	41	734	-29.457%
2024-10-28	11.98	12.80	11.98	12.80	+10.823%	79	790	-28.906%
2024-10-24	11.55	11.55	11.55	11.55	-6.174%	1	729	-21.212%
2024-10-21	12.31	12.31	12.31	12.31	+0.163%	1	729	-26.076%
2024-10-18	12.29	12.29	12.29	12.29	-0.081%	8	728	-25.956%
2024-10-17	12.30	12.30	12.30	12.30	+11.818%	1	728	-26.016%
2024-10-15	11.00	11.00	11.00	11.00	-0.812%	90	728	-17.273%
2024-10-14	10.60	11.09	10.60	11.09	+18.610%	2	727	-17.944%
2024-10-10	9.35	9.35	9.35	9.35	-2.604%	1	728	-2.674%
2024-10-09	9.93	9.93	9.60	9.60	-5.419%	8	727	-5.208%
2024-10-08	9.96	10.20	9.96	10.15	+1.297%	10	732	-10.345%
2024-10-07	10.00	10.02	9.97	10.02	-3.561%	27	732	-9.182%
2024-10-04	10.60	11.15	10.39	10.39	+11.600%	26	706	-12.416%
2024-10-03	9.30	9.31	9.30	9.31	-0.957%	13	693	-2.256%
2024-10-02	9.40	9.40	9.40	9.40	+5.618%	3	680	-3.191%
2024-10-01	9.20	9.20	8.90	8.90	-22.944%	21	679	+2.247%
2024-09-27	11.50	11.55	11.50	11.55	-0.858%	40	678	-21.212%
2024-09-26	10.85	11.65	10.85	11.65	+12.452%	2	663	-21.888%
2024-09-24	10.12	10.36	10.12	10.36	+3.393%	3	662	-12.162%
2024-09-19	10.02	10.02	10.02	10.02	-0.792%	20	661	-9.182%
2024-09-18	10.10	10.10	10.10	10.10	0.000%	1	661	-9.901%
2024-09-16	10.25	10.25	10.10	10.10	-0.786%	6	660	-9.901%
2024-09-12	10.18	10.18	10.18	10.18	-2.021%	1	661	-10.609%
2024-09-11	10.10	10.39	10.10	10.39	+4.108%	3	660	-12.416%
2024-09-10	9.91	10.00	9.91	9.98	+9.670%	7	660	-8.818%
2024-09-09	8.62	9.10	8.60	9.10	+11.656%	5	656	0.000%
2024-09-06	8.45	8.45	7.87	8.15	-4.118%	14	654	+11.656%
2024-09-05	8.63	8.63	8.50	8.50	-8.798%	9	650	+7.059%
2024-09-04	9.32	9.32	9.32	9.32	-15.808%	1	647	-2.361%
2024-08-30	11.35	11.55	10.95	11.07	-11.013%	16	641	-17.796%
2024-08-29	12.20	12.44	12.20	12.44	+8.174%	2	641	-26.849%
2024-08-28	11.16	11.50	10.80	11.50	-4.564%	8	640	-20.870%
2024-08-27	12.06	12.06	11.15	12.05	+0.417%	5	638	-24.481%
2024-08-23	12.00	12.00	12.00	12.00	+6.762%	2	636	-24.167%
2024-08-22	11.29	11.35	11.24	11.24	-4.340%	4	636	-19.039%
2024-08-21	10.90	11.75	10.85	11.75	+7.306%	10	639	-22.553%
2024-08-20	10.50	10.95	10.50	10.95	+1.389%	3	639	-16.895%
2024-08-19	10.82	10.82	10.80	10.80	+11.340%	4	639	-15.741%
2024-08-14	9.69	9.70	9.69	9.70	-2.903%	4	640	-6.186%
2024-08-13	9.58	10.45	9.58	9.99	-2.059%	14	640	-8.909%
2024-08-12	10.04	10.40	10.04	10.20	-12.069%	6	638	-10.784%
2024-08-09	11.60	11.75	11.55	11.60	+0.433%	16	644	-21.552%
2024-08-08	11.00	11.55	11.00	11.55	+7.442%	3	644	-21.212%
2024-08-07	11.00	11.60	10.75	10.75	-10.042%	54	644	-15.349%
2024-08-06	11.00	11.95	11.00	11.95	+5.286%	42	646	-23.849%
2024-08-05	9.00	11.35	9.00	11.35	-8.097%	14	626	-19.824%
2024-08-02	12.45	12.45	12.00	12.35	-1.594%	25	629	-26.316%
2024-08-01	14.15	14.15	12.55	12.55	-15.203%	6	639	-27.490%
2024-07-31	14.75	14.80	14.75	14.80	+4.225%	3	641	-38.514%
2024-07-30	15.01	15.01	14.00	14.20	-4.054%	8	643	-35.915%
2024-07-29	15.10	15.10	14.80	14.80	-5.128%	5	646	-38.514%
2024-07-26	15.60	15.60	15.50	15.60	+6.849%	4	647	-41.667%
2024-07-25	14.39	14.71	14.39	14.60	-25.775%	4	646	-37.671%
2024-07-18	19.67	19.67	19.67	19.67	+3.526%	1	646	-53.737%
2024-07-17	19.80	21.05	19.00	19.00	0.000%	13	646	-52.105%
2024-07-16	18.34	19.00	18.34	19.00	+4.683%	3	657	-52.105%
2024-07-15	18.15	18.15	18.15	18.15	+31.522%	3	656	-49.862%
2024-07-12	13.80	13.82	13.80	13.80	+3.759%	24	653	-34.058%
2024-07-09	13.42	13.42	13.30	13.30	-3.273%	2	655	-31.579%
2024-07-08	13.75	13.75	13.75	13.75	-2.620%	1	656	-33.818%
2024-07-05	14.12	14.12	14.12	14.12	-7.105%	2	657	-35.552%
2024-07-03	15.44	15.44	15.20	15.20	-6.634%	2	659	-40.132%
2024-07-02	16.28	16.28	16.28	16.28	+1.814%	1	659	-44.103%
2024-07-01	15.25	15.99	15.25	15.99	+16.291%	3	661	-43.089%
2024-06-26	13.75	13.75	13.75	13.75	-0.362%	4	661	-33.818%
2024-06-25	13.55	14.15	13.20	13.80	+1.845%	16	661	-34.058%
2024-06-24	13.00	13.60	13.00	13.55	+1.727%	10	659	-32.841%
2024-06-21	13.32	13.32	13.32	13.32	-13.394%	20	659	-31.682%
2024-06-20	15.38	15.38	15.38	15.38	+8.310%	1	669	-40.832%
2024-06-11	12.55	14.36	12.55	14.20	+5.498%	7	669	-35.915%
2024-06-10	13.46	13.46	13.46	13.46	-4.471%	1	671	-32.392%
2024-06-07	14.09	14.09	14.09	14.09	-8.684%	2	672	-35.415%
2024-06-06	15.43	15.43	15.43	15.43	-4.161%	1	672	-41.024%
2024-06-04	14.50	16.10	14.50	16.10	+16.245%	3	671	-43.478%
2024-06-03	15.21	15.21	13.85	13.85	-18.673%	2	671	-34.296%
2024-05-22	17.03	17.03	17.03	17.03	+16.644%	1	672	-46.565%
2024-05-16	14.73	14.73	14.50	14.60	+12.308%	4	672	-37.671%
2024-05-13	13.50	13.50	13.00	13.00	+4.000%	2	675	-30.000%
2024-05-10	13.50	13.75	12.50	12.50	-16.667%	18	677	-27.200%
2024-05-09	15.00	15.00	15.00	15.00	-2.913%	11	677	-39.333%
2024-05-06	15.45	15.45	15.45	15.45	+23.997%	1	676	-41.100%
2024-05-03	13.00	13.00	12.46	12.46	+3.833%	8	676	-26.966%
2024-05-01	12.00	12.00	12.00	12.00	+2.128%	40	676	-24.167%
2024-04-30	11.75	11.75	11.75	11.75	-10.168%	1	652	-22.553%
2024-04-29	13.08	13.08	13.08	13.08	-7.496%	3	652	-30.428%
2024-04-26	14.40	14.40	14.14	14.14	+1.508%	12	652	-35.644%
2024-04-23	14.00	14.00	13.93	13.93	+25.495%	2	652	-34.673%
2024-04-22	11.10	11.10	11.10	11.10	+8.824%	1	652	-18.018%
2024-04-18	10.20	10.20	10.20	10.20	+0.990%	1	652	-10.784%
2024-04-17	10.10	10.10	10.10	10.10	+4.663%	2	652	-9.901%
2024-04-16	10.05	10.05	9.65	9.65	-17.521%	10	654	-5.699%
2024-04-15	11.70	11.70	11.70	11.70	+15.842%	1	663	-22.222%
2024-04-12	12.63	12.63	10.10	10.10	-33.068%	14	663	-9.901%
2024-04-02	15.09	15.09	15.09	15.09	-13.771%	1	666	-39.695%
2024-03-28	17.50	17.50	17.50	17.50	+4.167%	2	666	-48.000%
2024-03-27	16.80	16.80	16.80	16.80	+6.195%	1	666	-45.833%
2024-03-20	15.82	15.82	15.82	15.82	+7.619%	5	666	-42.478%
2024-03-18	13.85	14.70	13.85	14.70	+4.850%	11	671	-38.095%
2024-03-15	14.02	14.02	14.02	14.02	+6.373%	4	669	-35.093%
2024-03-14	13.60	13.60	13.17	13.18	-14.693%	54	669	-30.956%
2024-03-12	15.45	15.45	15.45	15.45	-9.384%	1	668	-41.100%
2024-03-11	18.00	18.00	17.05	17.05	-8.579%	15	668	-46.628%
2024-03-08	18.65	18.65	18.65	18.65	+9.706%	10	673	-51.206%
2024-03-07	17.00	17.00	17.00	17.00	-8.058%	39	673	-46.471%
2024-03-06	17.45	18.62	16.24	18.49	+7.500%	15	712	-50.784%
2024-03-05	19.70	19.70	17.20	17.20	-12.245%	6	709	-47.093%
2024-03-04	23.47	23.47	19.60	19.60	-10.133%	4	710	-53.571%
2024-03-01	20.00	21.81	19.00	21.81	+6.080%	16	713	-58.276%
2024-02-29	22.25	22.25	20.56	20.56	-28.611%	42	711	-55.739%
2024-02-28	24.53	28.80	24.53	28.80	+20.000%	51	711	-68.403%
2024-02-27	27.28	27.28	24.00	24.00	-1.153%	11	661	-62.083%
2024-02-26	21.37	24.28	21.37	24.28	+21.279%	10	662	-62.521%
2024-02-22	20.00	20.02	20.00	20.02	+8.804%	8	668	-54.545%
2024-02-21	18.45	18.45	18.40	18.40	-3.158%	25	668	-50.543%
2024-02-20	20.75	20.75	19.00	19.00	-13.636%	12	650	-52.105%
2024-02-16	22.00	22.00	22.00	22.00	-12.000%	2	644	-58.636%
2024-02-15	24.87	25.50	24.47	25.00	+2.754%	14	644	-63.600%
2024-02-14	24.33	24.33	24.33	24.33	+19.382%	3	649	-62.598%
2024-02-13	20.80	20.80	20.38	20.38	-6.514%	11	649	-55.348%
2024-02-12	21.80	21.80	21.80	21.80	+17.204%	27	649	-58.257%
2024-02-09	18.75	18.75	18.55	18.60	+44.410%	17	649	-51.075%
2024-02-06	12.88	12.88	12.88	12.88	+0.468%	4	659	-29.348%
2024-02-05	12.61	12.82	12.53	12.82	-9.655%	11	661	-29.017%
2024-01-29	14.50	14.50	14.00	14.19	+5.033%	36	656	-35.870%
2024-01-26	13.29	13.51	13.29	13.51	+12.583%	11	657	-32.642%
2024-01-25	11.25	12.00	11.25	12.00	-0.415%	5	646	-24.167%
2024-01-24	12.05	12.05	12.05	12.05	+1.688%	1	644	-24.481%
2024-01-22	11.85	11.85	11.85	11.85	-2.228%	1	643	-23.207%
2024-01-19	11.53	12.15	11.00	12.12	+3.590%	12	643	-24.917%
2024-01-18	13.70	13.70	11.70	11.70	-7.874%	14	634	-22.222%
2024-01-17	12.60	12.70	12.50	12.70	-6.135%	11	629	-28.346%
2024-01-16	14.20	14.20	13.10	13.53	-17.500%	6	631	-32.742%
2024-01-11	23.35	23.35	16.40	16.40	-18.000%	25	634	-44.512%
2024-01-10	20.00	20.00	20.00	20.00	+2.041%	1	646	-54.500%
2024-01-08	20.62	20.62	19.60	19.60	+0.771%	2	646	-53.571%
2024-01-04	19.45	19.45	19.45	19.45	+11.143%	1	645	-53.213%
2024-01-03	16.30	17.50	16.00	17.50	-9.561%	6	645	-48.000%
2023-12-29	24.38	24.38	19.35	19.35	-14.191%	3	647	-52.972%
2023-12-28	25.05	25.05	22.35	22.55	-6.354%	16	647	-59.645%
2023-12-27	24.08	24.08	24.08	24.08	+12.999%	1	647	-62.209%
2023-12-26	21.31	21.31	21.31	21.31	+7.355%	2	647	-57.297%
2023-12-22	20.99	21.98	19.85	19.85	-1.489%	293	928	-54.156%
2023-12-21	17.71	21.05	17.71	20.15	+17.493%	205	928	-54.839%
2023-12-20	17.50	18.69	17.15	17.15	+1.479%	130	819	-46.939%
2023-12-19	16.63	17.49	16.15	16.90	+9.385%	140	719	-46.154%
2023-12-18	14.39	15.45	14.39	15.45	+15.299%	6	614	-41.100%
2023-12-15	12.80	13.59	12.80	13.40	+1.901%	14	615	-32.090%
2023-12-14	12.26	13.15	12.26	13.15	+6.998%	23	613	-30.798%
2023-12-13	11.20	12.29	11.05	12.29	+24.141%	8	613	-25.956%
2023-12-12	9.95	10.50	9.90	9.90	-15.021%	5	613	-8.081%
2023-12-08	12.06	12.06	11.65	11.65	+5.621%	110	615	-21.888%
2023-12-07	11.03	11.03	10.75	11.03	-0.631%	6	508	-17.498%
2023-12-06	11.25	11.25	11.10	11.10	+3.738%	2	505	-18.018%
2023-12-05	11.15	11.30	10.70	10.70	+5.211%	109	504	-14.953%
2023-12-04	9.35	10.17	9.35	10.17	+13.000%	2	429	-10.521%
2023-12-01	8.99	9.00	8.99	9.00	+12.641%	24	429	+1.111%
2023-11-30	7.99	7.99	7.99	7.99	+4.444%	20	429	+13.892%
2023-11-29	7.80	7.80	7.65	7.65	-2.548%	3	429	+18.954%
2023-11-28	7.15	7.85	7.15	7.85	+6.803%	3	429	+15.924%
2023-11-27	7.35	7.35	7.35	7.35	+2.797%	10	429	+23.810%
2023-11-24	7.35	7.40	7.05	7.15	+14.035%	7	419	+27.273%
2023-11-22	6.30	6.30	6.27	6.27	-2.791%	10	414	+45.136%
2023-11-21	6.15	6.45	6.00	6.45	-0.616%	3	414	+41.085%
2023-11-20	6.50	6.59	6.49	6.49	+5.528%	34	414	+40.216%
2023-11-17	5.87	6.15	5.87	6.15	+9.821%	9	396	+47.967%
2023-11-16	5.60	5.60	5.60	5.60	-11.672%	2	392	+62.500%
2023-11-15	6.10	6.40	5.88	6.34	+14.647%	9	390	+43.533%
2023-11-14	6.00	6.00	5.50	5.53	+1.654%	4	390	+64.557%
2023-11-13	5.90	6.00	5.32	5.44	-7.797%	23	387	+67.279%
2023-11-10	5.70	5.90	5.30	5.90	-2.640%	6	365	+54.237%
2023-11-09	6.00	6.50	6.00	6.06	+22.177%	20	360	+50.165%
2023-11-08	5.19	5.19	4.55	4.96	-7.116%	24	366	+83.468%
2023-11-07	5.40	5.40	5.34	5.34	-5.986%	13	367	+70.412%
2023-11-03	5.70	5.70	5.68	5.68	-0.351%	10	354	+60.211%
2023-11-02	5.70	5.70	5.70	5.70	+14.000%	1	344	+59.649%
2023-11-01	5.04	5.04	5.00	5.00	-3.846%	3	343	+82.000%
2023-10-31	5.10	5.20	4.50	5.20	+0.971%	10	342	+75.000%
2023-10-30	5.35	5.35	5.15	5.15	-2.830%	31	342	+76.699%
2023-10-27	5.55	5.55	5.30	5.30	-1.670%	4	371	+71.698%
2023-10-26	5.50	5.50	5.00	5.39	-4.602%	14	368	+68.831%
2023-10-25	5.65	5.65	5.65	5.65	-2.586%	1	375	+61.062%
2023-10-24	6.05	6.43	5.55	5.80	+16.000%	27	376	+56.897%
2023-10-23	4.45	5.00	4.45	5.00	+16.822%	11	392	+82.000%
2023-10-20	4.65	4.65	4.28	4.28	-2.727%	7	387	+112.617%
2023-10-19	4.50	4.50	4.40	4.40	+2.088%	6	374	+106.818%
2023-10-18	4.10	4.41	4.10	4.31	-11.134%	22	374	+111.137%
2023-10-17	4.60	4.97	4.30	4.85	+5.435%	16	356	+87.629%
2023-10-16	5.18	5.18	4.25	4.60	+2.222%	31	351	+97.826%
2023-10-13	4.20	4.50	4.20	4.50	+5.882%	17	336	+102.222%
2023-10-12	4.25	4.25	4.25	4.25	-5.556%	1	324	+114.118%
2023-10-11	5.05	5.05	4.05	4.50	-5.660%	68	325	+102.222%
2023-10-10	4.80	5.20	4.77	4.77	+4.835%	47	284	+90.776%
2023-10-09	4.60	4.60	4.55	4.55	-1.087%	3	243	+100.000%
2023-10-06	4.50	4.60	4.35	4.60	+12.195%	9	240	+97.826%
2023-10-05	4.25	4.25	4.10	4.10	+2.500%	3	236	+121.951%
2023-10-04	4.05	4.05	3.90	4.00	+1.266%	8	233	+127.500%
2023-10-03	4.56	4.56	3.90	3.95	-18.557%	82	227	+130.380%
2023-10-02	5.40	5.40	4.85	4.85	+1.042%	4	178	+87.629%
2023-09-29	4.75	4.80	4.75	4.80	-0.621%	2	177	+89.583%
2023-09-28	4.51	5.20	4.51	4.83	+13.647%	28	177	+88.406%
2023-09-27	4.54	4.54	4.25	4.25	-8.798%	4	149	+114.118%
2023-09-26	4.73	4.73	4.60	4.66	-4.898%	4	147	+95.279%
2023-09-25	5.10	5.10	4.90	4.90	-3.733%	22	145	+85.714%
2023-09-22	5.30	5.30	5.09	5.09	-4.860%	13	123	+78.782%
2023-09-21	5.60	5.60	5.33	5.35	-7.759%	5	113	+70.093%
2023-09-20	5.80	5.80	5.80	5.80	-0.855%	1	112	+56.897%
2023-09-19	5.60	5.85	5.60	5.85	-2.500%	6	112	+55.556%
2023-09-18	6.00	6.00	6.00	6.00	+2.564%	3	112	+51.667%
2023-09-15	6.00	6.00	5.85	5.85	-5.032%	4	110	+55.556%
2023-09-14	6.25	6.30	6.15	6.16	-0.645%	208	106	+47.727%
2023-09-13	6.20	6.20	6.20	6.20	-2.821%	1	10	+46.774%
2023-09-11	6.50	6.60	6.38	6.38	0.000%	10	9	+42.633%