Dark

NVDA20250620C210
NVDA Jun 20 2025 210.00 Call (NVDA250620C00210000)
option OPRA

EOD

May 15, 2025

0.1500-25.000%(-0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.14	0.17	0.14	0.15	-25.000%	21	6,791	0.000%
2025-05-14	0.15	0.20	0.15	0.20	+53.846%	167	6,777	-25.000%
2025-05-13	0.10	0.14	0.10	0.13	+116.667%	90	6,750	+15.385%
2025-05-12	0.06	0.07	0.05	0.06	+20.000%	27	6,727	+150.000%
2025-05-09	0.06	0.06	0.05	0.05	-28.571%	34	6,724	+200.000%
2025-05-08	0.08	0.08	0.07	0.07	+40.000%	13	6,731	+114.286%
2025-05-07	0.05	0.05	0.05	0.05	-28.571%	1	6,733	+200.000%
2025-05-02	0.08	0.08	0.07	0.07	0.000%	56	6,733	+114.286%
2025-05-01	0.08	0.08	0.07	0.07	+40.000%	21	6,721	+114.286%
2025-04-30	0.06	0.06	0.05	0.05	-16.667%	210	6,721	+200.000%
2025-04-29	0.08	0.08	0.06	0.06	-14.286%	24	6,930	+150.000%
2025-04-28	0.07	0.07	0.07	0.07	-12.500%	3	6,910	+114.286%
2025-04-25	0.08	0.08	0.07	0.08	+14.286%	136	6,912	+87.500%
2025-04-24	0.10	0.10	0.07	0.07	0.000%	21	6,923	+114.286%
2025-04-22	0.07	0.08	0.07	0.07	0.000%	80	6,932	+114.286%
2025-04-21	0.07	0.08	0.06	0.07	0.000%	419	6,952	+114.286%
2025-04-17	0.07	0.07	0.07	0.07	-22.222%	1	7,192	+114.286%
2025-04-16	0.07	0.09	0.07	0.09	-25.000%	420	7,192	+66.667%
2025-04-15	0.11	0.12	0.11	0.12	+9.091%	2	6,955	+25.000%
2025-04-14	0.14	0.15	0.11	0.11	-15.385%	141	6,955	+36.364%
2025-04-11	0.12	0.14	0.12	0.13	+18.182%	232	7,073	+15.385%
2025-04-10	0.13	0.13	0.11	0.11	-26.667%	42	7,118	+36.364%
2025-04-09	0.10	0.15	0.10	0.15	+36.364%	10	7,118	0.000%
2025-04-08	0.13	0.14	0.11	0.11	-15.385%	24	7,120	+36.364%
2025-04-07	0.11	0.13	0.10	0.13	+30.000%	25	7,139	+15.385%
2025-04-04	0.09	0.11	0.09	0.10	-9.091%	282	7,131	+50.000%
2025-04-03	0.11	0.11	0.10	0.11	-8.333%	24	7,099	+36.364%
2025-04-02	0.11	0.12	0.11	0.12	+20.000%	13	7,077	+25.000%
2025-04-01	0.11	0.11	0.10	0.10	-9.091%	3	7,066	+50.000%
2025-03-31	0.10	0.11	0.10	0.11	-8.333%	104	7,066	+36.364%
2025-03-28	0.13	0.13	0.12	0.12	-14.286%	26	7,078	+25.000%
2025-03-27	0.15	0.15	0.14	0.14	0.000%	21	7,086	+7.143%
2025-03-26	0.18	0.18	0.14	0.14	-30.000%	10	7,065	+7.143%
2025-03-25	0.21	0.21	0.20	0.20	-20.000%	14	7,072	-25.000%
2025-03-24	0.23	0.25	0.23	0.25	0.000%	90	7,071	-40.000%
2025-03-21	0.25	0.25	0.24	0.25	-19.355%	116	7,117	-40.000%
2025-03-20	0.32	0.35	0.31	0.31	-8.824%	52	7,073	-51.613%
2025-03-19	0.35	0.35	0.34	0.34	-12.821%	11	7,068	-55.882%
2025-03-18	0.41	0.41	0.36	0.39	-13.333%	3	7,067	-61.538%
2025-03-17	0.52	0.52	0.44	0.45	-11.765%	4	7,066	-66.667%
2025-03-14	0.48	0.51	0.48	0.51	+10.870%	334	7,067	-70.588%
2025-03-13	0.50	0.50	0.46	0.46	-2.128%	38	7,062	-67.391%
2025-03-12	0.48	0.48	0.41	0.47	+17.500%	107	7,062	-68.085%
2025-03-11	0.38	0.40	0.32	0.40	+17.647%	16	7,000	-62.500%
2025-03-10	0.32	0.34	0.28	0.34	-17.073%	18	7,011	-55.882%
2025-03-07	0.36	0.44	0.36	0.41	+17.143%	610	7,005	-63.415%
2025-03-06	0.42	0.42	0.34	0.35	-23.913%	118	7,046	-57.143%
2025-03-05	0.45	0.47	0.44	0.46	-6.122%	40	7,046	-67.391%
2025-03-04	0.50	0.54	0.47	0.49	+8.889%	132	7,060	-69.388%
2025-03-03	0.63	0.63	0.45	0.45	-27.419%	255	7,168	-66.667%
2025-02-28	0.48	0.70	0.48	0.62	+12.727%	1,842	7,093	-75.806%
2025-02-27	0.95	0.95	0.55	0.55	-52.586%	601	7,973	-72.727%
2025-02-26	1.28	1.38	1.16	1.16	-2.521%	201	8,054	-87.069%
2025-02-25	1.25	1.25	1.08	1.19	-15.603%	4,278	8,034	-87.395%
2025-02-24	1.80	1.80	1.40	1.41	-8.442%	63	8,322	-89.362%
2025-02-21	1.72	1.75	1.54	1.54	-18.947%	110	8,306	-90.260%
2025-02-20	1.82	1.90	1.82	1.90	-7.767%	31	8,305	-92.105%
2025-02-19	2.09	2.09	2.00	2.06	+0.488%	91	8,289	-92.718%
2025-02-18	2.46	2.64	2.05	2.05	-8.889%	268	8,244	-92.683%
2025-02-14	2.22	2.34	2.13	2.25	+10.294%	254	8,205	-93.333%
2025-02-13	2.14	2.14	2.03	2.04	+13.333%	33	8,205	-92.647%
2025-02-12	1.82	1.82	1.70	1.80	-6.250%	17	8,202	-91.667%
2025-02-11	1.88	2.09	1.85	1.92	-10.280%	95	8,191	-92.188%
2025-02-10	2.05	2.21	2.05	2.14	+22.989%	29	8,168	-92.991%
2025-02-07	1.71	1.75	1.69	1.74	+2.353%	1,628	8,169	-91.379%
2025-02-06	1.68	1.71	1.53	1.70	+7.595%	3,203	7,361	-91.176%
2025-02-05	1.42	1.58	1.42	1.58	+19.697%	82	4,366	-90.506%
2025-02-04	1.40	1.42	1.25	1.32	-1.493%	166	4,358	-88.636%
2025-02-03	1.20	1.38	1.12	1.34	-10.667%	99	4,209	-88.806%
2025-01-31	1.82	1.92	1.47	1.50	-8.537%	100	4,153	-90.000%
2025-01-30	1.50	1.66	1.41	1.64	+8.609%	44	4,154	-90.854%
2025-01-29	1.58	1.58	1.38	1.51	-9.581%	35	4,139	-90.066%
2025-01-28	1.35	1.67	1.16	1.67	+27.481%	274	4,130	-91.018%
2025-01-27	1.49	1.72	1.14	1.31	-54.514%	430	4,255	-88.550%
2025-01-24	3.20	3.20	2.88	2.88	-14.540%	200	4,173	-94.792%
2025-01-23	3.40	3.45	3.35	3.37	-11.549%	17	4,126	-95.549%
2025-01-22	3.00	3.81	3.00	3.81	+39.560%	177	4,119	-96.063%
2025-01-21	2.62	2.82	2.57	2.73	+10.081%	40	4,049	-94.505%
2025-01-17	2.44	2.56	2.44	2.48	+12.727%	330	4,182	-93.952%
2025-01-16	2.65	2.65	2.20	2.20	-12.000%	11	4,182	-93.182%
2025-01-15	2.20	2.50	2.20	2.50	+17.925%	110	4,182	-94.000%
2025-01-14	2.16	2.25	2.12	2.12	-11.297%	10	4,081	-92.925%
2025-01-13	2.22	2.40	2.22	2.39	-15.548%	31	4,072	-93.724%
2025-01-10	3.25	3.25	2.83	2.83	-22.466%	100	4,081	-94.700%
2025-01-08	4.25	4.25	3.65	3.65	-6.410%	135	3,929	-95.890%
2025-01-07	6.30	6.30	3.90	3.90	-33.898%	398	3,929	-96.154%
2025-01-06	5.35	6.60	5.30	5.90	+25.532%	1,723	3,784	-97.458%
2025-01-03	3.80	4.80	3.80	4.70	+36.232%	680	3,648	-96.809%
2025-01-02	3.30	3.60	3.05	3.45	+12.745%	35	3,607	-95.652%
2024-12-31	3.50	3.50	3.00	3.06	-21.538%	94	3,521	-95.098%
2024-12-30	3.65	3.90	3.65	3.90	+9.859%	41	3,521	-96.154%
2024-12-27	3.58	3.58	3.40	3.55	-11.471%	1,546	3,514	-95.775%
2024-12-26	3.95	4.02	3.85	4.01	-1.956%	92	3,873	-96.259%
2024-12-24	4.35	4.35	4.00	4.09	-3.765%	430	3,433	-96.333%
2024-12-23	4.05	4.30	3.90	4.25	+14.865%	84	3,433	-96.471%
2024-12-20	3.45	3.85	3.44	3.70	-7.500%	8	3,424	-95.946%
2024-12-19	3.80	4.30	3.65	4.00	+7.817%	287	3,422	-96.250%
2024-12-18	4.20	4.35	3.71	3.71	+6.000%	114	3,252	-95.957%
2024-12-17	3.25	3.65	3.13	3.50	-6.667%	100	3,247	-95.714%
2024-12-16	3.80	3.80	3.30	3.75	+1.351%	33	3,248	-96.000%
2024-12-13	4.30	4.30	3.50	3.70	-11.905%	132	3,250	-95.946%
2024-12-12	3.85	4.20	3.85	4.20	-2.326%	252	3,223	-96.429%
2024-12-11	3.85	4.35	3.70	4.30	+16.531%	72	3,190	-96.512%
2024-12-10	4.70	4.70	3.69	3.69	-12.143%	18	3,221	-95.935%
2024-12-09	4.15	4.35	4.06	4.20	-10.638%	59	3,213	-96.429%
2024-12-06	4.84	4.84	4.50	4.70	-11.488%	62	3,212	-96.809%
2024-12-05	5.50	5.50	5.31	5.31	-4.152%	102	3,202	-97.175%
2024-12-04	4.65	5.54	4.50	5.54	+25.909%	215	3,176	-97.292%
2024-12-03	4.50	4.50	4.25	4.40	+3.044%	15	3,115	-96.591%
2024-12-02	4.60	4.66	4.27	4.27	-3.829%	9	3,114	-96.487%
2024-11-29	4.25	4.55	4.25	4.44	+13.846%	168	3,114	-96.622%
2024-11-27	3.85	3.90	3.55	3.90	-9.302%	323	3,058	-96.154%
2024-11-26	4.60	4.65	4.30	4.30	-6.522%	45	3,058	-96.512%
2024-11-25	5.65	5.65	4.40	4.60	-24.590%	418	3,066	-96.739%
2024-11-22	6.78	6.78	6.10	6.10	-17.568%	152	3,084	-97.541%
2024-11-21	7.25	7.85	6.45	7.40	+2.069%	137	3,057	-97.973%
2024-11-20	7.30	7.85	7.10	7.25	-3.333%	848	3,020	-97.931%
2024-11-19	6.60	7.50	6.60	7.50	+20.000%	206	3,314	-98.000%
2024-11-18	6.35	6.50	6.02	6.25	-10.714%	179	3,315	-97.600%
2024-11-15	6.96	7.10	6.49	7.00	-7.895%	952	3,292	-97.857%
2024-11-14	7.65	8.15	7.44	7.60	+0.132%	193	3,070	-98.026%
2024-11-13	7.80	7.86	7.50	7.59	-5.125%	218	3,121	-98.024%
2024-11-12	7.40	8.34	7.40	8.00	+15.607%	347	3,035	-98.125%
2024-11-11	6.79	6.95	6.67	6.92	-5.075%	431	3,070	-97.832%
2024-11-08	8.00	8.00	7.25	7.29	-5.447%	792	2,747	-97.942%
2024-11-07	7.55	7.85	7.50	7.71	+4.189%	81	2,539	-98.054%
2024-11-06	7.15	7.65	6.82	7.40	+14.907%	56	2,538	-97.973%
2024-11-05	6.17	6.44	6.17	6.44	+11.034%	33	2,538	-97.671%
2024-11-04	6.28	6.40	5.80	5.80	-7.937%	69	2,570	-97.414%
2024-11-01	6.09	6.30	6.09	6.30	+7.692%	52	2,549	-97.619%
2024-10-31	5.75	5.85	5.65	5.85	-14.474%	94	2,526	-97.436%
2024-10-30	6.55	6.97	6.55	6.84	-5.915%	98	2,549	-97.807%
2024-10-29	7.15	7.27	7.15	7.27	-1.491%	25	2,551	-97.937%
2024-10-28	7.92	7.92	7.22	7.38	-5.141%	204	2,550	-97.967%
2024-10-25	7.75	8.35	7.75	7.78	+4.011%	272	2,395	-98.072%
2024-10-24	7.65	7.65	7.40	7.48	+5.352%	16	2,337	-97.995%
2024-10-23	7.68	7.68	7.05	7.10	-15.976%	2,026	2,332	-97.887%
2024-10-22	8.25	8.55	8.25	8.45	+1.198%	28	2,417	-98.225%
2024-10-21	7.45	8.35	7.45	8.35	+20.665%	116	2,411	-98.204%
2024-10-18	6.90	6.92	6.90	6.92	-7.114%	6	2,446	-97.832%
2024-10-17	7.22	7.75	7.10	7.45	+17.323%	1,048	2,445	-97.987%
2024-10-16	5.90	6.50	5.90	6.35	+15.455%	13	1,486	-97.638%
2024-10-15	5.40	5.58	5.24	5.50	-21.986%	249	1,485	-97.273%
2024-10-14	7.15	7.15	7.05	7.05	+10.156%	92	1,290	-97.872%
2024-10-11	6.04	6.40	6.04	6.40	+1.587%	10	1,309	-97.656%
2024-10-10	5.85	6.35	5.55	6.30	+14.964%	174	1,311	-97.619%
2024-10-09	6.00	6.00	5.40	5.48	-6.325%	60	1,338	-97.263%
2024-10-08	5.50	5.85	5.45	5.85	+20.619%	534	1,308	-97.436%
2024-10-07	4.37	5.30	4.37	4.85	+25.974%	188	1,530	-96.907%
2024-10-04	3.85	3.85	3.85	3.85	+2.667%	2	1,550	-96.104%
2024-10-03	3.90	3.90	3.75	3.75	+18.297%	5	1,550	-96.000%
2024-10-02	3.10	3.17	3.10	3.17	+3.934%	26	1,550	-95.268%
2024-10-01	3.15	3.17	3.05	3.05	-37.243%	13	1,524	-95.082%
2024-09-26	5.00	5.05	4.80	4.86	+14.085%	7	1,529	-96.914%
2024-09-25	3.95	4.50	3.95	4.26	+18.333%	545	1,528	-96.479%
2024-09-24	3.05	3.83	3.05	3.60	+24.138%	22	1,066	-95.833%
2024-09-23	3.05	3.05	2.90	2.90	-7.643%	255	1,061	-94.828%
2024-09-20	3.50	3.50	3.12	3.14	-10.286%	28	1,054	-95.223%
2024-09-19	3.64	3.75	3.50	3.50	+2.941%	36	1,048	-95.714%
2024-09-18	3.14	3.40	3.14	3.40	-4.225%	4	1,026	-95.588%
2024-09-17	3.65	3.65	3.55	3.55	-14.868%	16	1,024	-95.775%
2024-09-16	3.95	4.17	3.80	4.17	-6.502%	12	1,024	-96.403%
2024-09-13	4.74	4.74	4.46	4.46	-10.621%	16	1,033	-96.637%
2024-09-12	5.10	5.10	4.85	4.99	+18.810%	17	1,035	-96.994%
2024-09-11	2.95	4.20	2.95	4.20	+67.331%	67	1,034	-96.429%
2024-09-10	2.60	2.65	2.51	2.51	+2.033%	27	1,029	-94.024%
2024-09-09	2.40	2.47	2.40	2.46	+5.579%	27	1,007	-93.902%
2024-09-06	2.55	2.55	2.20	2.33	-12.734%	164	1,008	-93.562%
2024-09-05	2.75	2.75	2.67	2.67	-8.874%	102	997	-94.382%
2024-09-04	2.58	2.93	2.58	2.93	+1.034%	19	973	-94.881%
2024-09-03	3.63	3.64	2.90	2.90	-34.537%	56	983	-94.828%
2024-08-30	4.78	5.10	4.43	4.43	-11.400%	206	974	-96.614%
2024-08-29	5.19	5.38	4.80	5.00	-24.242%	62	974	-97.000%
2024-08-28	7.40	7.40	6.25	6.60	-9.959%	19	960	-97.727%
2024-08-27	6.85	7.50	6.85	7.33	-2.267%	262	954	-97.954%
2024-08-26	8.00	8.10	7.50	7.50	-5.063%	4	884	-98.000%
2024-08-23	7.90	7.90	7.90	7.90	+12.857%	6	882	-98.101%
2024-08-22	7.69	7.73	6.85	7.00	-9.091%	12	882	-97.857%
2024-08-21	7.94	7.94	7.70	7.70	-3.750%	11	879	-98.052%
2024-08-20	8.04	8.11	8.00	8.00	-0.621%	7	869	-98.125%
2024-08-19	7.00	8.11	6.80	8.05	+18.557%	29	871	-98.137%
2024-08-16	6.50	6.90	6.50	6.79	+10.407%	14	871	-97.791%
2024-08-15	5.45	6.22	5.45	6.15	+22.510%	51	871	-97.561%
2024-08-14	4.50	5.10	4.50	5.02	+7.957%	19	849	-97.012%
2024-08-13	4.22	4.65	4.22	4.65	+30.986%	23	836	-96.774%
2024-08-12	3.15	3.55	3.15	3.55	+25.887%	5	819	-95.775%
2024-08-09	3.10	3.10	2.82	2.82	-5.369%	4	816	-94.681%
2024-08-08	2.50	2.98	2.50	2.98	-1.974%	8	815	-94.966%
2024-08-07	3.04	3.04	3.04	3.04	-15.556%	1	812	-95.066%
2024-08-06	3.30	3.60	3.30	3.60	+13.208%	12	811	-95.833%
2024-08-05	2.73	3.75	2.73	3.18	-18.462%	26	800	-95.283%
2024-08-02	3.73	4.10	3.55	3.90	-7.143%	144	778	-96.154%
2024-08-01	5.26	5.26	4.20	4.20	-16.000%	16	838	-96.429%
2024-07-31	4.90	5.05	4.90	5.00	+57.233%	3	834	-97.000%
2024-07-30	4.00	4.00	3.18	3.18	-27.727%	39	832	-95.283%
2024-07-29	4.70	5.00	4.40	4.40	-4.348%	34	859	-96.591%
2024-07-26	4.85	4.85	4.41	4.60	-8.000%	36	861	-96.739%
2024-07-25	4.50	5.22	3.80	5.00	-2.913%	20	871	-97.000%
2024-07-24	5.49	5.49	5.00	5.15	-21.254%	10	866	-97.087%
2024-07-23	6.55	6.60	6.54	6.54	+4.640%	7	866	-97.706%
2024-07-22	6.34	6.34	5.97	6.25	+9.649%	205	870	-97.600%
2024-07-18	5.70	5.70	5.70	5.70	+2.703%	2	673	-97.368%
2024-07-17	6.10	6.10	5.55	5.55	-22.160%	15	673	-97.297%
2024-07-16	7.08	7.50	7.03	7.13	-10.314%	13	664	-97.896%
2024-07-15	8.20	8.20	7.65	7.95	-7.558%	15	663	-98.113%
2024-07-12	7.90	8.60	7.90	8.60	+8.861%	36	649	-98.256%
2024-07-11	9.95	9.95	7.88	7.90	-17.708%	13	648	-98.101%
2024-07-10	9.45	9.75	9.30	9.60	+9.091%	40	647	-98.438%
2024-07-09	8.37	9.25	8.20	8.80	+12.102%	20	630	-98.295%
2024-07-08	8.20	8.40	7.85	7.85	+0.641%	10	637	-98.089%
2024-07-05	7.80	7.80	7.80	7.80	-0.256%	10	635	-98.077%
2024-07-03	6.50	7.85	6.50	7.82	+19.389%	17	632	-98.082%
2024-07-02	6.80	6.81	6.48	6.55	-3.959%	38	632	-97.710%
2024-07-01	7.15	7.15	6.30	6.82	-13.452%	85	598	-97.801%
2024-06-28	8.15	8.15	7.40	7.88	+6.486%	11	576	-98.096%
2024-06-27	7.40	7.57	7.40	7.40	-8.075%	6	574	-97.973%
2024-06-26	8.15	8.85	7.65	8.05	-2.424%	102	569	-98.137%
2024-06-25	7.15	8.25	7.10	8.25	+25.000%	20	557	-98.182%
2024-06-24	7.85	7.85	6.60	6.60	-28.649%	50	550	-97.727%
2024-06-21	8.42	9.30	8.30	9.25	-7.960%	212	547	-98.378%
2024-06-20	12.50	12.95	9.80	10.05	-6.944%	57	501	-98.507%
2024-06-18	9.50	11.00	9.50	10.80	+11.111%	89	479	-98.611%
2024-06-17	9.83	9.93	9.23	9.72	+1.567%	46	479	-98.457%
2024-06-14	8.65	9.62	8.65	9.57	+16.993%	106	457	-98.433%
2024-06-13	8.00	8.18	8.00	8.18	+16.857%	30	445	-98.166%
2024-06-12	7.15	7.15	6.95	7.00	+19.658%	134	434	-97.857%
2024-06-11	6.20	6.20	5.80	5.85	-5.340%	29	420	-97.436%
2024-06-10	5.73	6.30	5.40	6.18	-99.380%	32	422	-97.573%
2024-06-06	997.95	997.95	996.55	996.55	+19.490%	6	109	-99.985%
2024-05-23	834.81	834.81	834.00	834.00	+20.331%	2	102	-99.982%
2024-05-03	693.09	693.09	693.09	693.09	+15.131%	2	102	-99.978%
2024-04-24	602.00	602.00	602.00	602.00	-12.713%	1	101	-99.975%
2024-03-18	689.68	689.68	689.68	689.68	+4.656%	1	101	-99.978%
2024-03-04	660.00	660.00	657.00	659.00	+5.094%	3	102	-99.977%
2024-03-01	607.52	627.06	607.43	627.06	+4.651%	8	103	-99.976%
2024-02-26	599.19	599.19	599.19	599.19	+13.899%	1	103	-99.975%
2024-02-09	526.07	526.07	526.07	526.07	+3.854%	1	102	-99.971%
2024-02-07	498.75	506.55	497.00	506.55	+19.942%	3	102	-99.970%
2024-01-31	422.33	422.33	422.33	422.33	-0.915%	12	101	-99.964%
2024-01-24	426.23	426.23	426.23	426.23	+4.581%	1	113	-99.965%
2024-01-22	407.56	407.56	407.56	407.56	+7.281%	1	114	-99.963%
2024-01-18	380.28	380.28	379.90	379.90	+30.869%	2	114	-99.961%
2024-01-03	290.29	290.29	290.29	290.29	-3.995%	3	113	-99.948%
2023-12-27	302.37	302.37	302.37	302.37	+5.245%	2	112	-99.950%
2023-12-08	285.75	287.30	285.75	287.30	+4.473%	2	114	-99.948%
2023-12-06	275.00	275.00	275.00	275.00	+0.973%	1	114	-99.945%
2023-12-05	272.35	272.35	272.35	272.35	-2.656%	1	114	-99.945%
2023-12-01	279.78	279.78	279.78	279.78	-10.327%	1	115	-99.946%
2023-11-21	312.00	312.00	312.00	312.00	+3.421%	2	115	-99.952%
2023-11-16	301.85	301.85	301.68	301.68	+2.682%	2	117	-99.950%
2023-11-10	294.72	294.72	293.80	293.80	+9.832%	2	117	-99.949%
2023-10-05	267.91	267.91	266.85	267.50	+5.104%	8	117	-99.944%
2023-09-19	254.35	254.51	254.35	254.51	-1.885%	2	119	-99.941%
2023-09-18	259.05	261.20	257.85	259.40	-6.201%	93	119	-99.942%
2023-09-07	276.66	276.66	276.55	276.55	-4.638%	4	125	-99.946%
2023-09-06	289.95	290.00	289.95	290.00	+0.537%	2	125	-99.948%
2023-08-01	288.45	288.45	288.45	288.45	+6.067%	1	124	-99.948%
2023-07-21	271.95	271.95	271.95	271.95	-7.648%	2	124	-99.945%
2023-07-18	294.47	294.47	294.47	294.47	+7.892%	4	126	-99.949%
2023-07-13	270.20	272.93	270.20	272.93	+14.288%	6	126	-99.945%
2023-07-06	239.88	239.88	238.81	238.81	-3.961%	2	127	-99.937%
2023-07-05	248.66	248.66	248.66	248.66	+1.081%	1	128	-99.940%
2023-06-30	246.00	246.00	246.00	246.00	+6.484%	1	128	-99.939%
2023-06-29	231.02	231.02	231.02	231.02	-1.685%	1	128	-99.935%
2023-06-28	237.00	237.00	234.98	234.98	-1.735%	3	128	-99.936%
2023-06-27	238.96	239.13	238.96	239.13	+2.521%	2	129	-99.937%
2023-06-26	229.75	233.25	229.75	233.25	-5.765%	2	129	-99.936%
2023-06-23	247.52	247.52	247.52	247.52	-2.355%	1	129	-99.939%
2023-06-22	253.49	253.49	253.49	253.49	+0.920%	1	129	-99.941%
2023-06-21	250.77	251.18	250.77	251.18	-2.606%	2	129	-99.940%
2023-06-20	257.84	257.90	257.84	257.90	+0.577%	2	131	-99.942%
2023-06-16	260.00	260.00	256.42	256.42	+0.949%	3	132	-99.942%
2023-06-15	253.40	254.01	253.40	254.01	+2.423%	2	132	-99.941%
2023-06-14	239.81	248.00	239.81	248.00	+6.438%	2	133	-99.940%
2023-06-13	221.00	233.00	221.00	233.00	+7.210%	3	135	-99.936%
2023-06-12	212.42	217.33	212.42	217.33	+1.192%	4	136	-99.931%
2023-06-09	220.00	220.00	214.77	214.77	+2.296%	3	138	-99.930%
2023-06-08	209.95	209.95	209.95	209.95	+3.997%	1	139	-99.929%
2023-06-07	215.00	215.00	201.88	201.88	-4.814%	7	140	-99.926%
2023-06-06	211.58	212.09	211.58	212.09	-1.560%	2	143	-99.929%
2023-06-05	215.41	215.45	215.41	215.45	-1.930%	2	143	-99.930%
2023-06-02	218.40	219.88	218.40	219.69	-1.005%	4	143	-99.932%
2023-06-01	223.40	223.70	221.92	221.92	+5.175%	3	140	-99.932%
2023-05-31	212.14	212.14	211.00	211.00	-7.167%	3	138	-99.929%
2023-05-30	228.24	228.50	227.29	227.29	+3.738%	3	136	-99.934%
2023-05-26	212.16	219.10	212.16	219.10	+3.339%	43	179	-99.932%
2023-05-25	207.25	216.44	200.50	212.02	+57.040%	59	179	-99.929%
2023-05-24	135.18	136.02	135.01	135.01	-5.508%	3	218	-99.889%
2023-05-23	142.15	142.88	142.15	142.88	-2.364%	2	218	-99.895%
2023-05-22	146.64	146.64	146.34	146.34	+0.151%	2	216	-99.897%
2023-05-19	146.12	146.12	146.12	146.12	-0.673%	2	214	-99.897%
2023-05-18	144.93	149.38	144.93	147.11	+8.328%	3	214	-99.898%
2023-05-17	135.80	135.80	135.80	135.80	+4.663%	1	215	-99.890%
2023-05-16	131.52	131.52	129.75	129.75	+4.385%	2	214	-99.884%
2023-05-15	124.30	124.30	124.30	124.30	+1.238%	1	212	-99.879%
2023-05-11	122.78	122.78	122.78	122.78	-0.880%	1	211	-99.878%
2023-05-10	125.60	125.60	123.87	123.87	-0.793%	11	211	-99.879%
2023-05-09	124.86	124.86	124.86	124.86	-2.802%	1	221	-99.880%
2023-05-08	128.46	128.46	128.46	128.46	+3.247%	1	221	-99.883%
2023-05-05	120.35	124.42	120.35	124.42	+9.006%	7	221	-99.879%
2023-05-04	114.14	114.14	114.14	114.14	-1.331%	1	219	-99.869%
2023-05-03	115.68	115.68	115.68	115.68	-5.196%	4	219	-99.870%
2023-05-01	122.02	122.02	122.02	122.02	+3.503%	17	215	-99.877%
2023-04-18	121.35	121.35	117.89	117.89	+8.106%	5	232	-99.873%
2023-04-17	109.05	109.05	109.05	109.05	-0.891%	1	237	-99.862%
2023-04-14	110.03	110.03	110.03	110.03	-6.357%	3	236	-99.864%
2023-04-10	117.50	117.50	117.50	117.50	+6.818%	2	236	-99.872%
2023-04-05	115.00	115.00	108.40	110.00	-6.890%	13	238	-99.864%
2023-03-31	117.00	119.06	116.50	118.14	+6.385%	8	236	-99.873%
2023-03-29	111.05	111.05	111.05	111.05	+2.948%	3	231	-99.865%
2023-03-27	110.05	110.57	107.87	107.87	-2.881%	5	228	-99.861%
2023-03-24	111.07	111.07	111.07	111.07	-4.109%	1	226	-99.865%
2023-03-23	116.71	116.71	115.83	115.83	+5.636%	3	227	-99.870%
2023-03-22	109.65	109.65	109.65	109.65	+2.477%	1	226	-99.863%
2023-03-21	107.00	107.00	107.00	107.00	-1.382%	1	227	-99.860%
2023-03-20	100.58	108.50	100.58	108.50	+6.791%	7	228	-99.862%
2023-03-16	96.25	101.85	96.25	101.60	+22.410%	37	225	-99.852%
2023-03-13	83.00	83.00	83.00	83.00	-5.693%	5	203	-99.819%
2023-03-07	88.01	88.01	88.01	88.01	+3.541%	2	198	-99.830%
2023-03-01	85.00	85.00	85.00	85.00	-1.163%	1	199	-99.824%
2023-02-28	86.00	86.00	86.00	86.00	-4.338%	35	198	-99.826%
2023-02-27	89.90	89.90	89.90	89.90	+2.802%	1	163	-99.833%
2023-02-24	86.56	87.45	84.40	87.45	+1.828%	12	163	-99.828%
2023-02-23	86.70	89.00	82.75	85.88	+22.301%	54	163	-99.825%
2023-02-22	72.30	72.30	70.22	70.22	+3.953%	4	163	-99.786%
2023-02-21	69.57	70.30	67.43	67.55	-4.252%	15	166	-99.778%
2023-02-17	70.25	71.00	69.60	70.55	-10.696%	18	160	-99.787%
2023-02-16	79.00	79.00	79.00	79.00	-3.115%	50	160	-99.810%
2023-02-15	82.00	82.00	76.85	81.54	-2.160%	9	160	-99.816%
2023-02-14	79.08	83.34	78.74	83.34	+11.120%	56	163	-99.820%
2023-02-13	73.63	76.65	73.63	75.00	+3.164%	8	187	-99.800%
2023-02-10	75.95	75.95	69.00	72.70	-6.795%	13	191	-99.794%
2023-02-09	81.95	85.85	78.00	78.00	-2.280%	112	187	-99.808%
2023-02-08	80.02	84.15	77.95	79.82	+2.531%	62	136	-99.812%
2023-02-07	78.35	78.35	76.00	77.85	+14.485%	19	133	-99.807%
2023-02-06	68.70	70.97	68.00	68.00	-1.005%	12	127	-99.779%
2023-02-03	68.50	68.69	68.50	68.69	-2.567%	4	126	-99.782%
2023-02-02	64.78	70.91	64.78	70.50	+6.818%	26	125	-99.787%
2023-02-01	60.70	67.61	60.41	66.00	+14.783%	8	103	-99.773%
2023-01-31	57.18	57.50	57.10	57.50	+0.209%	6	98	-99.739%
2023-01-30	60.10	60.11	57.38	57.38	-9.638%	3	102	-99.739%
2023-01-27	60.18	63.50	60.00	63.50	+10.147%	43	102	-99.764%
2023-01-26	59.53	59.53	55.80	57.65	+3.186%	7	65	-99.740%
2023-01-24	54.50	55.87	54.50	55.87	+2.289%	2	58	-99.732%
2023-01-23	50.60	55.21	50.60	54.62	+17.462%	15	58	-99.725%
2023-01-20	43.66	46.50	43.59	46.50	+4.237%	46	45	-99.677%
2023-01-18	44.83	45.00	44.46	44.61	-1.632%	14	17	-99.664%
2023-01-17	45.25	45.35	45.25	45.35	+7.669%	2	17	-99.669%
2023-01-13	42.12	42.12	42.12	42.12	+10.233%	3	20	-99.644%
2023-01-09	38.21	38.21	38.21	38.21	+16.565%	13	20	-99.607%
2023-01-06	30.71	33.00	30.71	32.78	+8.904%	17	21	-99.542%
2023-01-05	30.10	30.10	30.10	30.10	0.000%	4	4	-99.502%