Dark

MSTR20251219C400
MSTR Dec 19 2025 400.00 Call (MSTR251219C00400000)
option OPRA

EOD

May 22, 2025

94.05-4.304%(-4.23)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	106.77	109.50	94.05	94.05	-4.304%	94	2,718	0.000%
2025-05-21	105.55	111.00	93.95	98.28	-8.150%	126	2,727	-4.304%
2025-05-20	106.00	107.00	101.00	107.00	-0.168%	42	2,767	-12.103%
2025-05-19	98.00	107.18	98.00	107.18	+6.541%	110	2,789	-12.250%
2025-05-16	102.00	105.39	95.50	100.60	+0.100%	236	2,815	-6.511%
2025-05-15	113.00	113.00	100.50	100.50	-14.271%	162	2,839	-6.418%
2025-05-14	121.30	123.40	115.30	117.23	-2.875%	122	2,941	-19.773%
2025-05-13	116.60	121.85	112.00	120.70	+6.437%	96	2,919	-22.080%
2025-05-12	121.30	121.30	110.80	113.40	-6.281%	260	2,936	-17.063%
2025-05-09	126.00	130.31	115.35	121.00	+0.766%	218	3,022	-22.273%
2025-05-08	115.60	125.42	114.00	120.08	+14.036%	218	3,035	-21.677%
2025-05-07	105.72	109.00	103.70	105.30	+2.362%	75	3,014	-10.684%
2025-05-06	102.00	103.47	98.00	102.87	-3.281%	69	3,003	-8.574%
2025-05-05	102.20	106.36	96.18	106.36	-2.072%	189	2,995	-11.574%
2025-05-02	107.00	112.52	105.24	108.61	+3.734%	610	3,007	-13.406%
2025-05-01	109.43	116.35	103.55	104.70	+3.214%	486	2,953	-10.172%
2025-04-30	99.58	104.78	94.04	101.44	-2.649%	130	2,651	-7.285%
2025-04-29	97.57	105.77	97.57	104.20	+7.778%	70	2,661	-9.741%
2025-04-28	99.30	99.30	90.00	96.68	-1.095%	61	2,659	-2.720%
2025-04-25	89.80	101.30	89.80	97.75	+15.927%	254	2,652	-3.785%
2025-04-24	86.30	87.45	83.38	84.32	-4.410%	47	2,663	+11.539%
2025-04-23	90.00	90.00	85.62	88.21	+3.290%	81	2,687	+6.621%
2025-04-22	75.25	86.61	75.25	85.40	+26.387%	55	2,705	+10.129%
2025-04-21	68.63	72.60	63.30	67.57	+4.939%	129	2,719	+39.189%
2025-04-17	64.90	65.15	59.25	64.39	+6.624%	33	2,700	+46.063%
2025-04-16	59.45	64.00	59.25	60.39	-0.182%	36	2,700	+55.738%
2025-04-15	65.88	66.80	60.50	60.50	-6.866%	41	2,699	+55.455%
2025-04-14	63.50	65.69	59.95	64.96	+5.626%	112	2,675	+44.781%
2025-04-11	50.65	63.03	50.65	61.50	+27.593%	332	2,694	+52.927%
2025-04-10	51.70	51.75	45.10	48.20	-14.005%	63	2,696	+95.124%
2025-04-09	39.00	58.00	39.00	56.05	+51.486%	253	2,688	+67.797%
2025-04-08	52.00	52.00	37.00	37.00	-28.281%	208	2,576	+154.189%
2025-04-07	50.45	61.95	44.61	51.59	-10.418%	91	2,521	+82.303%
2025-04-04	50.60	60.30	50.00	57.59	+11.285%	206	2,513	+63.310%
2025-04-03	52.00	56.85	49.05	51.75	-18.504%	58	2,489	+81.739%
2025-04-02	61.40	67.20	60.00	63.50	+5.429%	35	2,487	+48.110%
2025-04-01	53.88	61.30	50.30	60.23	+14.354%	52	2,474	+56.151%
2025-03-31	53.15	55.65	47.50	52.67	-4.670%	142	2,476	+78.565%
2025-03-28	67.50	68.17	55.25	55.25	-23.264%	164	2,487	+70.226%
2025-03-27	70.30	76.50	69.49	72.00	-2.768%	60	2,477	+30.625%
2025-03-26	81.00	81.00	71.55	74.05	-8.490%	23	2,497	+27.009%
2025-03-25	78.13	82.88	76.75	80.92	+0.898%	55	2,497	+16.226%
2025-03-24	71.70	80.20	68.50	80.20	+30.322%	129	2,484	+17.269%
2025-03-21	59.80	63.02	59.80	61.54	-0.742%	44	2,473	+52.827%
2025-03-20	65.00	68.90	61.70	62.00	-6.274%	435	2,478	+51.694%
2025-03-19	60.15	69.35	60.15	66.15	+15.385%	58	2,090	+42.177%
2025-03-18	57.15	60.70	55.00	57.33	-8.272%	33	2,075	+64.050%
2025-03-17	60.65	63.50	57.60	62.50	-3.757%	105	2,079	+50.480%
2025-03-14	55.50	65.00	53.50	64.94	+31.992%	302	2,092	+44.826%
2025-03-13	49.00	51.80	47.80	49.20	+3.579%	102	1,988	+91.159%
2025-03-12	49.25	51.00	45.80	47.50	-6.606%	78	1,988	+98.000%
2025-03-11	44.70	51.14	43.00	50.86	+13.224%	103	1,997	+84.919%
2025-03-10	58.00	58.90	43.73	44.92	-33.941%	365	1,999	+109.372%
2025-03-07	75.95	75.95	65.90	68.00	-10.053%	170	2,064	+38.309%
2025-03-06	66.85	83.25	66.70	75.60	+1.681%	120	2,058	+24.405%
2025-03-05	56.25	75.20	56.00	74.35	+21.885%	108	2,015	+26.496%
2025-03-04	43.50	65.27	43.00	61.00	+31.183%	494	1,964	+54.180%
2025-03-03	64.20	65.10	45.35	46.50	+8.140%	333	1,926	+102.258%
2025-02-28	37.25	45.00	36.00	43.00	+9.554%	378	1,792	+118.721%
2025-02-27	48.10	48.70	38.50	39.25	-14.674%	671	1,703	+139.618%
2025-02-26	42.60	46.00	41.49	46.00	+6.977%	124	1,694	+104.457%
2025-02-25	49.37	51.50	41.00	43.00	-25.282%	312	1,657	+118.721%
2025-02-24	67.35	67.65	54.87	57.55	-13.433%	144	1,539	+63.423%
2025-02-21	78.27	78.27	66.00	66.48	-13.325%	108	1,516	+41.471%
2025-02-20	75.40	76.95	72.00	76.70	+5.068%	100	1,510	+22.621%
2025-02-19	81.87	81.89	73.00	73.00	-4.637%	64	1,525	+28.836%
2025-02-18	79.50	82.50	76.10	76.55	-7.715%	38	1,494	+22.861%
2025-02-14	74.00	85.34	73.95	82.95	+10.013%	190	1,448	+13.382%
2025-02-13	72.00	75.40	70.50	75.40	-1.050%	68	1,413	+24.735%
2025-02-12	72.00	77.40	70.56	76.20	+3.688%	58	1,413	+23.425%
2025-02-11	82.40	83.06	72.75	73.49	-9.383%	92	1,411	+27.977%
2025-02-10	86.50	87.60	80.00	81.10	+0.123%	119	1,407	+15.968%
2025-02-07	88.10	90.69	81.00	81.00	-0.308%	166	1,365	+16.111%
2025-02-06	93.50	93.50	78.01	81.25	-8.708%	80	1,327	+15.754%
2025-02-05	98.00	98.15	89.00	89.00	-9.992%	29	1,324	+5.674%
2025-02-04	99.00	99.00	98.68	98.88	+0.172%	4	1,313	-4.885%
2025-02-03	82.50	99.00	82.00	98.71	+8.532%	38	1,315	-4.721%
2025-01-31	98.00	100.29	90.95	90.95	-9.050%	98	1,309	+3.408%
2025-01-30	104.75	104.75	96.46	100.00	+2.041%	43	1,309	-5.950%
2025-01-29	93.97	98.00	93.97	98.00	+2.243%	28	1,274	-4.031%
2025-01-28	92.70	97.00	92.70	95.85	-7.391%	6	1,261	-1.878%
2025-01-27	102.00	107.65	92.30	103.50	-4.167%	62	1,261	-9.130%
2025-01-24	124.37	125.00	108.00	108.00	-15.822%	28	1,242	-12.917%
2025-01-23	122.80	135.28	122.80	128.30	-2.061%	18	1,238	-26.695%
2025-01-22	142.75	142.75	127.50	131.00	-8.679%	51	1,231	-28.206%
2025-01-21	140.25	154.51	130.50	143.45	-4.937%	65	1,233	-34.437%
2025-01-17	137.03	153.98	137.03	150.90	+24.402%	196	1,197	-37.674%
2025-01-16	121.00	121.30	111.50	121.30	-2.366%	28	1,197	-22.465%
2025-01-15	120.82	124.24	118.20	124.24	+14.665%	35	1,190	-24.300%
2025-01-14	110.17	116.50	103.00	108.35	+9.577%	93	1,164	-13.198%
2025-01-13	90.70	98.88	87.69	98.88	-3.738%	25	1,145	-4.885%
2025-01-10	100.40	104.10	100.33	102.72	-2.218%	54	1,151	-8.440%
2025-01-08	112.50	112.50	100.10	105.05	-5.360%	62	1,159	-10.471%
2025-01-07	135.25	135.25	110.90	111.00	-22.917%	44	1,159	-15.270%
2025-01-06	115.95	144.00	109.27	144.00	+30.672%	87	1,170	-34.688%
2025-01-03	85.94	111.24	85.60	110.20	+33.738%	118	1,144	-14.655%
2025-01-02	76.10	88.00	76.10	82.40	+11.096%	329	1,125	+14.138%
2024-12-31	91.20	91.20	73.10	74.17	-10.369%	313	1,297	+26.803%
2024-12-30	94.23	94.23	82.75	82.75	-18.904%	66	1,297	+13.656%
2024-12-27	104.38	105.46	100.17	102.04	-9.683%	32	1,296	-7.830%
2024-12-26	124.57	124.80	112.96	112.98	-13.332%	126	1,290	-16.755%
2024-12-24	125.34	131.04	125.34	130.36	+9.546%	49	1,248	-27.854%
2024-12-23	132.18	132.18	119.00	119.00	-7.952%	46	1,248	-20.966%
2024-12-20	111.73	135.00	111.72	129.28	+13.205%	239	1,244	-27.251%
2024-12-19	137.93	137.93	111.65	114.20	-9.688%	80	1,227	-17.644%
2024-12-18	143.75	154.00	125.87	126.45	-15.700%	237	1,236	-25.623%
2024-12-17	162.00	164.45	150.00	150.00	-12.332%	83	1,235	-37.300%
2024-12-16	184.50	192.00	170.07	171.10	-1.241%	122	1,189	-45.032%
2024-12-13	174.00	175.90	162.50	173.25	+3.911%	216	1,163	-45.714%
2024-12-12	186.20	188.21	165.50	166.73	-10.672%	211	1,119	-43.591%
2024-12-11	169.58	186.65	169.58	186.65	+15.216%	42	1,029	-49.612%
2024-12-10	165.00	165.00	148.50	162.00	+1.313%	45	1,051	-41.944%
2024-12-09	176.95	183.42	159.90	159.90	-14.166%	174	1,050	-41.182%
2024-12-06	180.50	191.00	180.50	186.29	+1.798%	84	933	-49.514%
2024-12-05	220.00	223.38	178.60	183.00	-6.250%	107	926	-48.607%
2024-12-04	172.50	195.20	164.80	195.20	+16.816%	36	869	-51.819%
2024-12-03	170.48	179.35	167.10	167.10	-4.378%	78	851	-43.716%
2024-12-02	185.20	189.48	174.75	174.75	-5.218%	19	792	-46.180%
2024-11-29	205.00	210.00	184.08	184.37	-5.125%	156	781	-48.988%
2024-11-27	195.41	196.53	194.33	194.33	+17.278%	33	731	-51.603%
2024-11-26	193.11	201.85	158.00	165.70	-16.692%	58	731	-43.241%
2024-11-25	235.35	235.35	195.02	198.90	-18.182%	137	718	-52.715%
2024-11-22	212.00	247.35	212.00	243.10	+15.405%	84	777	-61.312%
2024-11-21	305.00	313.95	195.00	210.65	-24.523%	281	762	-55.352%
2024-11-20	244.55	286.45	240.00	279.09	+31.336%	196	687	-66.301%
2024-11-19	175.00	221.17	171.10	212.50	+23.532%	302	777	-55.741%
2024-11-18	144.42	172.40	144.42	172.02	+19.004%	85	781	-45.326%
2024-11-15	139.00	144.55	132.00	144.55	+1.225%	168	770	-34.936%
2024-11-14	142.56	148.00	129.65	142.80	+5.000%	26	802	-34.139%
2024-11-13	150.00	170.53	136.00	136.00	-6.868%	374	784	-30.846%
2024-11-12	122.00	146.03	116.85	146.03	+15.548%	149	595	-35.595%
2024-11-11	94.20	126.38	89.75	126.38	+73.862%	155	493	-25.582%
2024-11-08	79.13	79.13	70.00	72.69	-9.747%	66	464	+29.385%
2024-11-07	69.52	80.54	69.52	80.54	+14.778%	14	447	+16.774%
2024-11-06	69.05	71.50	69.05	70.17	+24.085%	7	436	+34.032%
2024-11-05	60.15	60.15	56.55	56.55	+9.806%	3	434	+66.313%
2024-11-04	56.95	57.85	51.50	51.50	-7.207%	22	433	+82.621%
2024-11-01	62.06	69.35	55.50	55.50	-12.873%	288	421	+69.459%
2024-10-31	64.40	67.35	58.80	63.70	-3.485%	43	309	+47.645%
2024-10-30	64.67	67.77	61.69	66.00	-5.268%	35	276	+42.500%
2024-10-29	72.13	73.72	66.50	69.67	+0.317%	57	259	+34.994%
2024-10-28	63.20	69.45	61.54	69.45	+26.204%	51	242	+35.421%
2024-10-25	54.50	61.70	54.00	55.03	+3.440%	176	222	+70.907%
2024-10-24	51.63	53.60	49.64	53.20	+30.713%	46	180	+76.786%
2024-10-23	46.75	46.75	40.70	40.70	-13.496%	71	147	+131.081%
2024-10-22	47.70	48.65	46.00	47.05	-2.950%	69	122	+99.894%
2024-10-21	44.10	48.48	44.10	48.48	+5.323%	16	89	+93.998%
2024-10-18	39.48	46.03	39.16	46.03	+34.512%	66	86	+104.323%
2024-10-17	34.23	34.23	34.22	34.22	-5.339%	20	60	+174.839%
2024-10-16	36.97	36.97	36.15	36.15	-2.297%	11	45	+160.166%
2024-10-15	41.25	43.22	37.00	37.00	-10.843%	16	34	+154.189%
2024-10-14	49.19	49.19	41.50	41.50	-95.827%	21	21	+126.627%
2024-08-05	994.50	994.50	994.50	994.50	-6.795%	4	117	-90.543%
2024-07-01	1,067.00	1,067.00	1,067.00	1,067.00	-18.550%	1	118	-91.186%
2024-06-04	1,310.00	1,310.00	1,310.00	1,310.00	+50.128%	50	118	-92.821%
2024-04-30	872.59	872.59	872.59	872.59	-8.466%	1	118	-89.222%
2024-03-19	1,005.94	1,023.75	953.30	953.30	-29.999%	3	121	-90.134%
2024-03-18	1,361.84	1,361.84	1,361.84	1,361.84	-2.356%	1	122	-93.094%
2024-03-15	1,396.00	1,396.00	1,394.70	1,394.70	-0.677%	14	123	-93.257%
2024-03-13	1,404.20	1,404.20	1,404.20	1,404.20	+8.347%	1	123	-93.302%
2024-03-11	1,296.02	1,296.02	1,296.02	1,296.02	+20.645%	1	123	-92.743%
2024-03-08	1,074.24	1,074.24	1,074.24	1,074.24	+10.519%	2	123	-91.245%
2024-03-07	972.00	972.00	972.00	972.00	+16.968%	4	123	-90.324%
2024-03-05	835.00	835.00	831.00	831.00	-16.566%	2	127	-88.682%
2024-03-04	898.79	1,003.90	898.79	996.00	+33.691%	4	129	-90.557%
2024-03-01	745.00	745.00	745.00	745.00	+3.408%	4	129	-87.376%
2024-02-29	720.45	720.45	720.45	720.45	+5.715%	1	131	-86.946%
2024-02-28	629.32	681.50	629.32	681.50	+57.198%	6	131	-86.200%
2024-02-22	433.53	433.53	433.53	433.53	+4.717%	1	136	-78.306%
2024-02-20	412.05	414.00	412.05	414.00	-4.388%	7	136	-77.283%
2024-02-16	434.00	434.00	433.00	433.00	-10.138%	4	143	-78.279%
2024-02-15	490.00	490.00	481.85	481.85	+16.108%	2	143	-80.481%
2024-02-13	410.00	415.00	410.00	415.00	-0.240%	4	143	-77.337%
2024-02-12	416.00	416.00	416.00	416.00	+74.059%	1	147	-77.392%
2024-02-06	239.00	239.00	239.00	239.00	+1.702%	4	148	-60.649%
2024-02-05	235.00	235.00	235.00	235.00	-6.300%	1	144	-59.979%
2024-02-02	250.80	250.80	250.80	250.80	+4.088%	2	144	-62.500%
2024-01-29	240.95	240.95	240.95	240.95	+9.523%	4	144	-60.967%
2024-01-22	220.00	223.15	220.00	220.00	-1.610%	27	144	-57.250%
2024-01-19	231.25	231.25	223.60	223.60	-4.034%	6	146	-57.938%
2024-01-17	233.00	233.00	233.00	233.00	-1.800%	1	149	-59.635%
2024-01-16	236.82	237.52	236.81	237.27	-8.742%	6	150	-60.362%
2024-01-12	260.00	260.00	260.00	260.00	-10.345%	1	144	-63.827%
2024-01-11	290.00	290.00	290.00	290.00	-12.121%	1	144	-67.569%
2024-01-09	330.00	330.00	330.00	330.00	-6.780%	2	143	-71.500%
2024-01-08	330.00	354.00	330.00	354.00	-3.014%	12	149	-73.432%
2023-12-29	365.00	365.00	365.00	365.00	-7.595%	1	148	-74.233%
2023-12-27	360.00	395.00	360.00	395.00	+41.071%	15	148	-76.190%
2023-12-13	280.00	280.00	280.00	280.00	-1.290%	1	147	-66.411%
2023-12-11	283.66	283.66	283.66	283.66	+8.974%	1	148	-66.844%
2023-12-01	260.30	260.30	260.30	260.30	+8.008%	5	147	-63.869%
2023-11-29	241.00	241.00	241.00	241.00	-1.841%	3	142	-60.975%
2023-11-28	245.75	245.75	245.52	245.52	-5.351%	2	145	-61.694%
2023-11-24	260.00	260.00	259.40	259.40	+1.725%	11	146	-63.743%
2023-11-09	255.00	255.00	255.00	255.00	+18.605%	1	140	-63.118%
2023-11-06	215.55	215.55	209.70	215.00	+2.235%	5	139	-56.256%
2023-11-03	210.30	210.30	210.30	210.30	-0.095%	1	144	-55.278%
2023-11-02	200.00	210.50	199.00	210.50	+8.797%	15	145	-55.321%
2023-10-26	193.48	193.48	193.48	193.48	+0.666%	1	151	-51.390%
2023-10-24	175.00	192.20	175.00	192.20	+23.760%	7	151	-51.067%
2023-10-23	130.50	155.30	130.50	155.30	+10.502%	7	153	-39.440%
2023-10-20	140.54	140.54	140.54	140.54	+8.274%	1	150	-33.080%
2023-10-19	125.05	129.80	125.05	129.80	+8.167%	5	154	-27.542%
2023-10-18	120.00	120.00	120.00	120.00	-4.000%	20	154	-21.625%
2023-10-17	125.00	125.00	125.00	125.00	+1.626%	20	154	-24.760%
2023-10-11	122.56	123.00	122.56	123.00	-4.302%	2	149	-23.537%
2023-10-10	129.49	129.49	128.53	128.53	+12.924%	2	147	-26.826%
2023-10-03	113.82	113.82	113.82	113.82	+1.625%	2	145	-17.370%
2023-09-27	115.00	115.00	112.00	112.00	-3.863%	25	145	-16.027%
2023-09-26	116.50	116.50	116.50	116.50	+3.097%	1	153	-19.270%
2023-09-25	113.00	113.00	113.00	113.00	-4.399%	4	152	-16.770%
2023-09-22	120.84	120.84	118.20	118.20	0.000%	6	156	-20.431%
2023-09-21	118.20	118.20	118.20	118.20	-13.056%	1	155	-20.431%
2023-09-18	135.95	135.95	135.95	135.95	+9.726%	1	155	-30.820%
2023-09-15	123.90	123.90	123.90	123.90	-8.222%	1	155	-24.092%
2023-09-13	135.00	135.00	135.00	135.00	+1.504%	1	155	-30.333%
2023-09-12	133.00	133.00	133.00	133.00	+3.906%	8	155	-29.286%
2023-09-08	128.00	128.00	128.00	128.00	+2.400%	1	154	-26.523%
2023-09-01	123.00	125.00	123.00	125.00	-14.384%	2	157	-24.760%
2023-08-31	145.50	146.00	145.50	146.00	+3.989%	2	157	-35.582%
2023-08-30	144.00	144.00	140.40	140.40	-9.711%	3	155	-33.013%
2023-08-29	146.00	155.50	146.00	155.50	+26.423%	3	154	-39.518%
2023-08-25	123.00	123.00	123.00	123.00	+1.653%	18	152	-23.537%
2023-08-22	121.00	121.00	121.00	121.00	+0.166%	1	136	-22.273%
2023-08-21	120.80	120.80	120.80	120.80	+1.147%	1	136	-22.144%
2023-08-18	116.27	119.43	114.40	119.43	-8.832%	6	136	-21.251%
2023-08-17	131.00	131.00	129.00	131.00	-9.003%	5	140	-28.206%
2023-08-16	143.96	143.96	143.96	143.96	-0.738%	1	140	-34.669%
2023-08-09	145.03	145.03	145.03	145.03	-4.898%	1	140	-35.151%
2023-08-08	149.00	159.85	149.00	152.50	+9.712%	5	139	-38.328%
2023-08-07	139.15	141.00	134.55	139.00	-1.836%	6	140	-32.338%
2023-08-04	154.50	154.50	141.60	141.60	-9.809%	10	138	-33.581%
2023-08-03	157.00	157.00	157.00	157.00	-7.647%	1	136	-40.096%
2023-08-02	170.00	170.00	170.00	170.00	-8.108%	1	136	-44.676%
2023-07-25	192.50	192.50	185.00	185.00	+2.504%	2	135	-49.162%
2023-07-24	180.48	180.48	180.48	180.48	-6.244%	1	134	-47.889%
2023-07-21	190.00	192.50	187.00	192.50	-2.080%	7	134	-51.143%
2023-07-20	195.77	196.59	195.77	196.59	-3.072%	21	132	-52.159%
2023-07-19	208.77	208.77	202.82	202.82	-0.354%	2	147	-53.629%
2023-07-18	202.38	203.54	202.38	203.54	-5.330%	21	148	-53.793%
2023-07-14	218.00	218.00	215.00	215.00	+10.825%	2	148	-56.256%
2023-07-13	188.80	194.00	188.80	194.00	+8.989%	2	148	-51.521%
2023-07-12	179.00	181.00	175.00	178.00	+4.094%	8	149	-47.163%
2023-07-11	172.00	174.50	170.00	171.00	+1.183%	27	154	-45.000%
2023-07-10	154.65	171.00	154.65	169.00	+5.625%	6	131	-44.349%
2023-07-07	160.00	160.00	160.00	160.00	+4.918%	2	132	-41.219%
2023-07-06	152.50	152.50	152.50	152.50	-6.442%	1	133	-38.328%
2023-07-05	147.50	163.00	146.50	163.00	+12.803%	6	132	-42.301%
2023-07-03	139.25	144.50	138.62	144.50	+15.600%	6	130	-34.913%
2023-06-30	119.00	125.00	119.00	125.00	-2.344%	6	130	-24.760%
2023-06-29	128.00	128.00	128.00	128.00	+0.787%	2	129	-26.523%
2023-06-28	116.00	127.00	116.00	127.00	+6.723%	3	130	-25.945%
2023-06-27	119.00	119.00	119.00	119.00	-3.268%	1	128	-20.966%
2023-06-23	122.00	123.02	122.00	123.02	+2.671%	51	127	-23.549%
2023-06-22	119.82	119.82	119.82	119.82	+2.001%	1	77	-21.507%
2023-06-21	122.00	122.00	117.47	117.47	+10.063%	2	77	-19.937%
2023-06-20	99.00	106.73	99.00	106.73	+9.321%	15	78	-11.880%
2023-06-16	97.50	97.63	90.00	97.63	+3.862%	4	60	-3.667%
2023-06-15	85.50	94.00	85.50	94.00	+6.758%	13	60	+0.053%
2023-06-12	88.05	88.05	88.05	88.05	-10.700%	10	48	+6.814%
2023-06-09	98.60	98.60	98.60	98.60	+5.106%	1	43	-4.615%
2023-06-08	95.00	95.00	93.79	93.81	-9.537%	3	43	+0.256%
2023-06-06	90.00	103.70	90.00	103.70	+4.747%	2	41	-9.306%
2023-06-05	99.00	99.00	99.00	99.00	+11.236%	1	40	-5.000%
2023-05-18	89.00	89.00	89.00	89.00	-3.261%	1	39	+5.674%
2023-05-17	92.00	92.00	92.00	92.00	0.000%	1	40	+2.228%
2023-05-15	92.00	92.00	92.00	92.00	+8.491%	1	39	+2.228%
2023-05-12	91.00	91.50	84.80	84.80	-10.265%	5	38	+10.908%
2023-05-11	94.00	94.50	94.00	94.50	-10.849%	7	33	-0.476%
2023-05-10	111.00	117.15	106.00	106.00	+15.217%	10	30	-11.274%
2023-05-09	92.00	92.00	92.00	92.00	+2.222%	1	24	+2.228%
2023-05-08	95.50	95.50	90.00	90.00	-3.743%	4	24	+4.500%
2023-04-25	93.50	93.50	93.50	93.50	+3.889%	1	22	+0.588%
2023-04-24	90.00	90.00	90.00	90.00	-17.883%	1	21	+4.500%
2023-04-19	109.60	109.60	109.60	109.60	-6.092%	1	20	-14.188%
2023-04-18	116.71	116.71	116.71	116.71	+2.395%	2	19	-19.416%
2023-04-14	120.00	120.00	113.98	113.98	-9.179%	4	21	-17.486%
2023-04-11	125.00	127.00	123.00	125.50	+18.766%	10	22	-25.060%
2023-04-10	105.67	105.67	105.67	105.67	+4.624%	1	22	-10.996%
2023-04-05	101.00	101.00	101.00	101.00	+9.783%	2	21	-6.881%
2023-03-30	92.00	92.00	92.00	92.00	+10.843%	3	21	+2.228%
2023-03-29	83.00	83.00	83.00	83.00	+9.211%	2	18	+13.313%
2023-03-28	66.50	76.00	66.50	76.00	-11.628%	7	16	+23.750%
2023-03-22	86.00	86.00	86.00	86.00	+4.738%	3	9	+9.360%
2023-03-21	82.11	82.11	82.11	82.11	+5.269%	1	7	+14.541%
2023-03-20	78.00	78.00	78.00	78.00	+18.667%	1	7	+20.577%
2023-03-14	65.73	65.73	65.73	65.73	+2.703%	1	7	+43.085%
2023-03-13	64.00	64.00	64.00	64.00	+12.855%	1	6	+46.953%
2023-03-07	56.71	56.71	56.71	56.71	-8.532%	2	6	+65.844%
2023-02-27	62.00	62.00	62.00	62.00	+3.333%	1	4	+51.694%
2023-02-17	60.00	60.00	60.00	60.00	-4.000%	1	3	+56.750%
2023-02-16	71.00	71.00	62.50	62.50	0.000%	3	3	+50.480%