Dark

VALE20270115C8
VALE Jan 15 2027 8.00 Call (VALE270115C00008000)
option OPRA

EOD

Aug 7, 2026

6.65-3.623%(-0.25)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	6.6300	6.6500	6.6300	6.6500	-3.623%	100	3,153	0.000%
2026-08-04	7.0000	7.0000	6.9000	6.9000	+0.291%	300	3,168	-3.623%
2026-07-30	6.8700	6.8800	6.8600	6.8800	+0.146%	6	3,168	-3.343%
2026-07-29	6.8600	6.8700	6.8600	6.8700	-1.435%	2	3,244	-3.202%
2026-07-23	6.9000	7.1700	6.9000	6.9700	+1.752%	18	3,245	-4.591%
2026-07-22	6.8400	6.9000	6.7900	6.8500	+8.730%	26	3,250	-2.920%
2026-07-17	6.3000	6.3000	6.3000	6.3000	0.000%	90	3,257	+5.556%
2026-07-16	6.3000	6.3000	6.3000	6.3000	-5.263%	100	3,257	+5.556%
2026-07-14	6.6000	6.6500	6.6000	6.6500	+6.571%	300	3,236	0.000%
2026-07-09	6.2400	6.2400	6.2400	6.2400	+4.874%	100	3,386	+6.571%
2026-07-08	5.9500	5.9500	5.9500	5.9500	-17.361%	100	3,286	+11.765%
2026-07-06	7.2000	7.2000	7.2000	7.2000	+1.124%	1	3,196	-7.639%
2026-06-30	7.1200	7.1200	7.1200	7.1200	+0.282%	1	3,196	-6.601%
2026-06-26	7.1000	7.1000	7.1000	7.1000	-4.698%	20	3,197	-6.338%
2026-06-18	7.4500	7.4500	7.4500	7.4500	-2.359%	2	3,129	-10.738%
2026-06-17	7.6300	7.6300	7.6300	7.6300	-8.183%	55	3,129	-12.844%
2026-06-15	8.4400	8.4500	8.2500	8.3100	+7.226%	9	3,129	-19.976%
2026-06-12	7.7500	7.7500	7.7400	7.7500	+8.392%	100	3,129	-14.194%
2026-06-11	7.1500	7.1500	7.1500	7.1500	+1.132%	1	3,129	-6.993%
2026-06-10	7.0700	7.0700	7.0700	7.0700	-0.842%	2	3,129	-5.941%
2026-06-08	7.0000	7.1300	7.0000	7.1300	-4.806%	252	3,129	-6.732%
2026-06-05	7.4900	7.4900	7.4900	7.4900	-12.907%	2	3,064	-11.215%
2026-05-29	8.6000	8.6000	8.6000	8.6000	+1.775%	1	3,064	-22.674%
2026-05-27	8.4500	8.4500	8.4500	8.4500	-0.588%	160	3,064	-21.302%
2026-05-26	8.4500	8.5000	8.4500	8.5000	-0.585%	3	3,069	-21.765%
2026-05-22	8.4700	8.5500	8.4500	8.5500	+5.948%	21	3,070	-22.222%
2026-05-19	8.0700	8.0700	8.0700	8.0700	-4.043%	10	3,080	-17.596%
2026-05-18	8.4000	8.4100	8.4000	8.4100	-7.785%	4	3,080	-20.927%
2026-05-11	8.8500	9.1200	8.8500	9.1200	+6.667%	2	3,080	-27.083%
2026-05-06	8.5500	8.5500	8.5500	8.5500	+4.908%	20	3,080	-22.222%
2026-05-05	8.1500	8.1500	8.1500	8.1500	-4.118%	3	3,080	-18.405%
2026-04-30	8.2000	8.5000	8.2000	8.5000	+5.590%	21	3,080	-21.765%
2026-04-29	8.0500	8.0500	8.0500	8.0500	-10.556%	15	3,080	-17.391%
2026-04-28	9.0000	9.0000	9.0000	9.0000	-3.226%	6	3,095	-26.111%
2026-04-24	9.3000	9.3000	9.3000	9.3000	+0.108%	1	3,095	-28.495%
2026-04-23	9.2900	9.2900	9.2900	9.2900	-7.100%	2	3,095	-28.418%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+1.937%	20	3,095	-33.500%
2026-04-17	9.9400	9.9400	9.8100	9.8100	+2.188%	20	3,095	-32.212%
2026-04-16	9.7500	9.7500	9.6000	9.6000	-0.518%	103	3,095	-30.729%
2026-04-14	9.8000	9.8000	9.6500	9.6500	+1.047%	2	3,095	-31.088%
2026-04-13	9.3500	9.5500	9.3500	9.5500	+6.943%	12	3,095	-30.366%
2026-04-08	8.8500	8.9300	8.8500	8.9300	+10.247%	7	3,095	-25.532%
2026-03-31	7.9500	8.1000	7.9500	8.1000	+8.725%	2	3,095	-17.901%
2026-03-30	7.5000	7.5000	7.4500	7.4500	+2.617%	7	3,095	-10.738%
2026-03-26	7.2600	7.2600	7.2600	7.2600	-3.200%	1	3,095	-8.402%
2026-03-25	7.5000	7.5000	7.5000	7.5000	+7.143%	30	3,095	-11.333%
2026-03-23	6.8200	7.0000	6.8200	7.0000	-5.020%	30	3,095	-5.000%
2026-03-17	7.4500	7.5000	7.3400	7.3700	+2.361%	8	3,095	-9.769%
2026-03-16	7.2000	7.2000	7.2000	7.2000	+0.699%	1	3,096	-7.639%
2026-03-13	7.1000	7.1500	7.1000	7.1500	-8.917%	3	3,096	-6.993%
2026-03-10	7.8500	7.8500	7.8500	7.8500	+7.534%	34	3,098	-15.287%
2026-03-06	7.2700	7.3000	7.2100	7.3000	-12.992%	21	3,098	-8.904%
2026-03-04	8.2500	8.3900	8.2500	8.3900	+9.961%	102	3,098	-20.739%
2026-03-03	8.6500	8.6500	7.6300	7.6300	-21.178%	69	3,098	-12.844%
2026-02-25	9.6800	9.6800	9.6800	9.6800	+4.198%	2	3,099	-31.302%
2026-02-24	9.3000	9.3000	9.2900	9.2900	+14.550%	32	3,099	-28.418%
2026-02-19	8.1100	8.1100	8.1100	8.1100	-3.452%	2	3,104	-18.002%
2026-02-18	8.2000	8.4000	8.2000	8.4000	+7.692%	3	3,106	-20.833%
2026-02-17	7.8000	7.8400	7.8000	7.8000	-12.360%	15	3,106	-14.744%
2026-02-09	8.8000	8.9000	8.7000	8.9000	+1.136%	13	3,109	-25.281%
2026-02-05	8.8200	8.8200	8.8000	8.8000	0.000%	13	3,109	-24.432%
2026-02-04	8.4000	8.8000	8.4000	8.8000	0.000%	84	3,109	-24.432%
2026-02-03	8.8000	8.8000	8.8000	8.8000	+19.728%	40	3,109	-24.432%
2026-02-02	7.3500	7.3500	7.3500	7.3500	-10.366%	1	3,113	-9.524%
2026-01-30	8.6000	8.6000	8.2000	8.2000	-9.392%	6	3,113	-18.902%
2026-01-29	9.0700	9.1000	8.5000	9.0500	+3.666%	49	3,113	-26.519%
2026-01-28	8.8600	8.8600	8.7300	8.7300	+9.125%	28	3,115	-23.826%
2026-01-27	8.4500	8.4500	8.0000	8.0000	+4.575%	24	3,143	-16.875%
2026-01-26	7.8000	7.8000	7.5800	7.6500	-0.907%	12	3,143	-13.072%
2026-01-23	7.7200	7.7200	7.7200	7.7200	-1.026%	1	3,143	-13.860%
2026-01-22	7.8000	7.9500	7.3500	7.8000	+1.961%	129	3,143	-14.744%
2026-01-21	7.3000	7.6500	7.0000	7.6500	+10.870%	28	3,175	-13.072%
2026-01-15	6.6000	6.9000	6.6000	6.9000	+4.545%	12	3,174	-3.623%
2026-01-14	6.3000	6.6000	6.3000	6.6000	+8.911%	15	3,174	+0.758%
2026-01-13	6.0600	6.0600	6.0600	6.0600	+4.483%	1	3,174	+9.736%
2026-01-12	5.8000	5.8000	5.8000	5.8000	-4.918%	2	3,174	+14.655%
2026-01-09	6.0800	6.1000	6.0800	6.1000	+1.667%	21	3,174	+9.016%
2026-01-08	6.0500	6.0500	5.9600	6.0000	-3.226%	21	3,174	+10.833%
2026-01-07	6.2000	6.3000	6.2000	6.2000	0.000%	63	3,180	+7.258%
2026-01-06	5.7500	6.2000	5.7500	6.2000	+9.735%	71	3,180	+7.258%
2026-01-05	5.5500	5.7500	5.5500	5.6500	+10.784%	112	3,184	+17.699%
2025-12-29	4.9800	5.1000	4.9800	5.1000	-5.556%	6	3,183	+30.392%
2025-12-26	5.4000	5.4000	5.4000	5.4000	+19.205%	5	3,179	+23.148%
2025-12-23	4.5300	4.5300	4.5300	4.5300	-13.384%	20	3,174	+46.799%
2025-12-22	4.7500	5.2300	4.7500	5.2300	+10.105%	60	3,184	+27.151%
2025-12-18	5.0500	5.0500	4.7500	4.7500	-5.000%	34	3,204	+40.000%
2025-12-17	5.0000	5.0000	5.0000	5.0000	+2.041%	1	3,216	+33.000%
2025-12-16	4.9500	4.9500	4.9000	4.9000	-1.010%	6	3,216	+35.714%
2025-12-15	4.9500	4.9500	4.9500	4.9500	+2.062%	8	3,210	+34.343%
2025-12-12	4.9500	4.9500	4.7000	4.8500	-8.491%	20	3,202	+37.113%
2025-12-11	5.2500	5.5800	5.2500	5.3000	+7.505%	267,890	3,195	+25.472%
2025-12-10	4.9500	4.9500	4.9300	4.9300	+3.354%	20	18,445	+34.888%
2025-12-05	4.7700	4.7700	4.7700	4.7700	-14.821%	1	19,065	+39.413%
2025-12-04	5.4300	5.6600	5.4300	5.6000	+4.673%	426	19,066	+18.750%
2025-12-03	5.0500	5.3500	5.0500	5.3500	+13.108%	38	19,337	+24.299%
2025-12-02	3.8000	4.7500	3.8000	4.7300	+2.160%	17	19,338	+40.592%
2025-12-01	4.6200	4.6300	4.6200	4.6300	+1.758%	25	19,544	+43.629%
2025-11-28	4.5600	4.5600	4.5000	4.5500	+0.664%	22	19,544	+46.154%
2025-11-26	4.3500	4.5200	4.3500	4.5200	+7.363%	104	25,755	+47.124%
2025-11-25	4.2100	4.2100	4.2100	4.2100	+3.186%	1	25,755	+57.957%
2025-11-21	4.0000	4.0800	3.9000	4.0800	-6.207%	36	25,756	+62.990%
2025-11-17	4.3500	4.3500	4.3500	4.3500	+0.694%	1	25,762	+52.874%
2025-11-14	4.3200	4.3200	4.3200	4.3200	-4.846%	1	25,762	+53.935%
2025-11-13	4.6000	4.6000	4.5400	4.5400	+0.442%	20	25,763	+46.476%
2025-11-12	4.4900	4.5500	4.4900	4.5200	-1.739%	111	25,760	+47.124%
2025-11-11	4.5000	4.6000	4.1000	4.6000	+5.747%	16	25,810	+44.565%
2025-11-10	4.2500	4.3500	4.2500	4.3500	+3.081%	82	25,819	+52.874%
2025-11-07	4.0500	4.2200	4.0500	4.2200	-1.171%	121	25,844	+57.583%
2025-11-06	4.4000	4.4000	4.2700	4.2700	-4.900%	47	25,923	+55.738%
2025-11-05	4.3500	4.4900	4.3400	4.4900	+13.671%	535	25,951	+48.107%
2025-11-04	4.1500	4.1500	3.9500	3.9500	-8.140%	31	25,551	+68.354%
2025-11-03	4.2000	4.3500	4.1500	4.3000	+2.381%	30	25,595	+54.651%
2025-10-31	4.0500	4.3400	4.0000	4.2000	+4.738%	555	25,595	+58.333%
2025-10-30	4.0200	4.0200	3.9300	4.0100	+0.250%	331	25,189	+65.835%
2025-10-29	4.0000	4.0800	3.9100	4.0000	+5.263%	245	25,352	+66.250%
2025-10-28	3.5000	3.9000	3.5000	3.8000	+2.703%	29	25,360	+75.000%
2025-10-27	3.7500	3.7500	3.7000	3.7000	-0.270%	10	25,372	+79.730%
2025-10-24	3.4500	3.8400	3.4000	3.7100	+3.056%	25,883	25,372	+79.245%
2025-10-23	3.9000	3.9000	3.6000	3.6000	-4.000%	12	30,599	+84.722%
2025-10-22	3.6000	3.7500	3.6000	3.7500	+6.534%	45	30,605	+77.333%
2025-10-21	3.5200	3.5200	3.5200	3.5200	-0.845%	2	30,635	+88.920%
2025-10-20	3.5200	3.6500	3.5200	3.5500	+2.899%	16	30,635	+87.324%
2025-10-17	3.3500	3.4500	3.3500	3.4500	+4.545%	3	30,637	+92.754%
2025-10-16	3.3500	3.3500	3.3000	3.3000	-2.941%	8	30,636	+101.515%
2025-10-15	3.3900	3.4900	3.3600	3.4000	+4.938%	51	30,636	+95.588%
2025-10-14	3.0600	3.2400	3.0600	3.2400	+1.250%	5	30,636	+105.247%
2025-10-13	3.2000	3.2000	3.2000	3.2000	+6.667%	3	30,634	+107.813%
2025-10-10	3.2000	3.2000	3.0000	3.0000	-8.815%	119	30,634	+121.667%
2025-10-09	3.3800	3.3800	3.2100	3.2900	-4.638%	4,680	30,625	+102.128%
2025-10-08	3.3000	3.4500	3.3000	3.4500	+4.545%	29	26,955	+92.754%
2025-10-07	3.3100	3.3100	3.2900	3.3000	-5.714%	52	26,958	+101.515%
2025-10-06	3.3000	3.5500	3.3000	3.5000	+5.740%	71	26,958	+90.000%
2025-10-03	3.2500	3.4000	3.2000	3.3100	+1.846%	3,583	26,966	+100.906%
2025-10-02	3.2500	3.2500	3.2000	3.2500	+0.619%	7	24,046	+104.615%
2025-10-01	3.2000	3.2800	3.0400	3.2300	+5.902%	33	24,043	+105.882%
2025-09-30	3.0600	3.1900	3.0000	3.0500	-1.613%	21	24,028	+118.033%
2025-09-29	3.0000	3.1000	3.0000	3.1000	0.000%	11	24,032	+114.516%
2025-09-26	3.1000	3.1000	2.9500	3.1000	0.000%	29	24,033	+114.516%
2025-09-25	3.2500	3.2500	3.1000	3.1000	-6.061%	6	24,018	+114.516%
2025-09-24	3.3000	3.3000	3.3000	3.3000	+3.125%	1	24,022	+101.515%
2025-09-23	3.1000	3.4000	3.1000	3.2000	0.000%	417	24,022	+107.813%
2025-09-22	3.2300	3.3000	3.1000	3.2000	-0.929%	9,626	23,661	+107.813%
2025-09-19	3.1500	3.2300	3.1200	3.2300	-0.615%	1,316	14,992	+105.882%
2025-09-18	3.2000	3.2500	3.1200	3.2500	+1.562%	1,337	13,702	+104.615%
2025-09-17	3.1000	3.2000	3.1000	3.2000	+1.587%	3,961	12,831	+107.813%
2025-09-16	3.0500	3.2100	3.0500	3.1500	0.000%	800	9,047	+111.111%
2025-09-15	3.0500	3.1500	3.0500	3.1500	+5.000%	440	8,305	+111.111%
2025-09-12	3.0300	3.0500	3.0000	3.0000	+2.041%	524	7,879	+121.667%
2025-09-11	2.9700	3.0500	2.9000	2.9400	+2.083%	1,050	7,379	+126.190%
2025-09-09	2.8800	2.8800	2.8800	2.8800	+1.408%	10	6,355	+130.903%
2025-09-08	2.8400	2.8400	2.8400	2.8400	-1.045%	4	6,355	+134.155%
2025-09-05	2.9000	2.9000	2.8700	2.8700	+7.895%	4	6,355	+131.707%
2025-09-04	2.7300	2.7600	2.6500	2.6600	-0.375%	8	6,355	+150.000%
2025-09-03	2.7000	2.7000	2.6700	2.6700	+0.755%	2	6,361	+149.064%
2025-09-02	2.7000	2.7000	2.6500	2.6500	-3.636%	3	6,361	+150.943%
2025-08-29	2.7500	2.8000	2.7500	2.7500	-1.786%	54	6,311	+141.818%
2025-08-28	2.8500	2.8500	2.8000	2.8000	+4.089%	5	6,311	+137.500%
2025-08-27	2.7500	2.7500	2.6900	2.6900	-0.370%	13	6,308	+147.212%
2025-08-25	2.7500	2.7900	2.6700	2.7000	+1.887%	23	6,308	+146.296%
2025-08-22	2.4600	2.6500	2.4600	2.6500	+6.855%	272	6,312	+150.943%
2025-08-21	2.3800	2.5000	2.2400	2.4800	+5.085%	38	6,311	+168.145%
2025-08-20	2.3600	2.3600	2.3600	2.3600	-1.255%	1	6,309	+181.780%
2025-08-19	2.3800	2.3900	2.3500	2.3900	-2.049%	31	6,310	+178.243%
2025-08-18	2.5000	2.5000	2.4400	2.4400	-2.008%	2	6,295	+172.541%
2025-08-15	2.5500	2.5500	2.4900	2.4900	-0.797%	4	6,293	+167.068%
2025-08-14	2.5400	2.5400	2.4800	2.5100	-5.283%	18	6,291	+164.940%
2025-08-13	2.6500	2.6500	2.6500	2.6500	+1.145%	1	6,277	+150.943%
2025-08-12	2.5600	2.6500	2.5500	2.6200	+6.504%	30	6,277	+153.817%
2025-08-11	2.4900	2.5000	2.4200	2.4600	-1.600%	60	6,283	+170.325%
2025-08-08	2.2800	2.5000	2.2800	2.5000	+8.696%	92	6,278	+166.000%
2025-08-07	2.3000	2.3000	2.3000	2.3000	+7.477%	25	6,210	+189.130%
2025-08-06	2.1800	2.1800	2.1400	2.1400	-1.835%	4	6,210	+210.748%
2025-08-05	2.2300	2.2300	2.1800	2.1800	+0.926%	52	6,210	+205.046%
2025-08-04	2.1400	2.2800	2.1400	2.1600	+1.887%	15	6,258	+207.870%
2025-08-01	2.1600	2.2500	2.1100	2.1200	+1.923%	53	6,254	+213.679%
2025-07-31	2.0900	2.1000	2.0800	2.0800	-0.952%	13	6,205	+219.712%
2025-07-30	2.2000	2.2000	2.1000	2.1000	-7.895%	93	6,192	+216.667%
2025-07-29	2.4600	2.4600	2.2800	2.2800	-3.390%	112	6,115	+191.667%
2025-07-28	2.3800	2.3800	2.3600	2.3600	-11.610%	3	6,109	+181.780%
2025-07-24	2.7500	2.7500	2.6700	2.6700	-1.838%	45	6,107	+149.064%
2025-07-23	2.8000	2.8000	2.7000	2.7200	+3.030%	20	6,066	+144.485%
2025-07-22	2.6000	2.6400	2.6000	2.6400	+3.529%	80	6,065	+151.894%
2025-07-21	2.5500	2.5500	2.5200	2.5500	+12.335%	7	6,145	+160.784%
2025-07-18	2.2700	2.2700	2.2700	2.2700	-3.404%	2	6,148	+192.952%
2025-07-17	2.2400	2.3500	2.2300	2.3500	0.000%	21	6,148	+182.979%
2025-07-16	2.2600	2.3500	2.2600	2.3500	+6.335%	7	6,130	+182.979%
2025-07-15	2.1700	2.2100	2.1700	2.2100	-7.917%	31	6,123	+200.905%
2025-07-14	2.3800	2.4000	2.3800	2.4000	-6.977%	11	6,102	+177.083%
2025-07-11	2.5500	2.5800	2.5500	2.5800	+4.453%	8	6,092	+157.752%
2025-07-10	2.5500	2.5500	2.4700	2.4700	+5.106%	26	6,085	+169.231%
2025-07-09	2.3500	2.3500	2.3500	2.3500	-7.843%	501	6,061	+182.979%
2025-07-08	2.4600	2.5500	2.4500	2.5500	+8.051%	10	5,812	+160.784%
2025-07-07	2.5900	2.5900	2.3600	2.3600	-7.451%	7	5,810	+181.780%
2025-07-03	2.6600	2.6600	2.5500	2.5500	-1.544%	50	5,822	+160.784%
2025-07-02	2.4800	2.6400	2.4800	2.5900	+10.213%	41	5,822	+156.757%
2025-07-01	2.1700	2.3500	2.1700	2.3500	+6.818%	20	5,857	+182.979%
2025-06-30	2.1400	2.2800	2.1400	2.2000	0.000%	90	5,855	+202.273%
2025-06-27	2.0500	2.2300	2.0500	2.2000	+10.553%	76	5,810	+202.273%
2025-06-26	1.9700	1.9900	1.9500	1.9900	+7.568%	303	5,798	+234.171%
2025-06-25	1.7500	1.8500	1.7500	1.8500	0.000%	37	5,801	+259.459%
2025-06-24	1.8500	1.8500	1.8300	1.8500	+5.714%	31	5,764	+259.459%
2025-06-23	1.8200	1.8200	1.7500	1.7500	+2.941%	342	5,742	+280.000%
2025-06-20	1.8400	1.8500	1.7000	1.7000	-12.821%	86	5,500	+291.176%
2025-06-18	2.0700	2.0900	1.9500	1.9500	-2.500%	78	5,480	+241.026%
2025-06-17	2.2300	2.2300	2.0000	2.0000	-10.714%	37	5,480	+232.500%
2025-06-16	2.2500	2.3500	2.2400	2.2400	+8.213%	8	5,453	+196.875%
2025-06-13	2.1000	2.1000	2.0300	2.0700	-5.909%	36	5,457	+221.256%
2025-06-12	2.1500	2.2000	2.1500	2.2000	-1.786%	10	5,444	+202.273%
2025-06-11	2.2000	2.2600	2.2000	2.2400	-1.754%	7	5,435	+196.875%
2025-06-10	2.1000	2.2800	2.1000	2.2800	+8.571%	347	5,438	+191.667%
2025-06-06	2.1500	2.1500	2.0700	2.1000	+1.449%	208	5,453	+216.667%
2025-06-04	1.8100	2.1800	1.8100	2.0700	+6.154%	32	5,388	+221.256%
2025-06-03	1.9500	1.9900	1.9300	1.9500	-2.500%	51	5,388	+241.026%
2025-06-02	1.9300	2.0000	1.9300	2.0000	+11.111%	14	5,381	+232.500%
2025-05-30	1.9800	2.0000	1.8000	1.8000	-12.195%	38	5,377	+269.444%
2025-05-29	2.0500	2.0500	2.0500	2.0500	+4.061%	2	5,377	+224.390%
2025-05-28	2.0900	2.0900	1.9700	1.9700	-7.944%	137	5,375	+237.563%
2025-05-27	2.1400	2.1400	2.1400	2.1400	-6.140%	1	5,241	+210.748%
2025-05-22	2.2700	2.2800	2.2700	2.2800	-1.299%	6	5,240	+191.667%
2025-05-20	2.3000	2.3300	2.2800	2.3100	0.000%	109	5,234	+187.879%
2025-05-19	2.3100	2.3100	2.3100	2.3100	0.000%	5	5,267	+187.879%
2025-05-16	2.3500	2.3500	2.2100	2.3100	-1.702%	240	5,272	+187.879%
2025-05-15	2.3500	2.3500	2.3500	2.3500	+3.982%	1	5,341	+182.979%
2025-05-14	2.4700	2.4700	2.2600	2.2600	-5.042%	23	5,342	+194.248%
2025-05-13	2.3500	2.3800	2.3500	2.3800	+4.846%	25	5,324	+179.412%
2025-05-12	2.3800	2.3800	2.2500	2.2700	+13.500%	33	5,333	+192.952%
2025-05-08	2.0000	2.0000	2.0000	2.0000	-4.762%	4	5,328	+232.500%
2025-05-07	2.0300	2.1000	2.0300	2.1000	0.000%	16	5,332	+216.667%
2025-05-06	2.0300	2.1200	2.0300	2.1000	-1.408%	33	5,318	+216.667%
2025-05-05	2.1300	2.1300	2.1300	2.1300	-7.391%	10	5,316	+212.207%
2025-04-29	2.3500	2.3500	2.3000	2.3000	+5.991%	3	5,306	+189.130%
2025-04-28	2.1700	2.1700	2.1700	2.1700	-0.913%	3	5,303	+206.452%
2025-04-25	2.2500	2.2500	2.1900	2.1900	-12.400%	8	5,303	+203.653%
2025-04-24	2.4500	2.5000	2.4500	2.5000	+5.932%	38	5,300	+166.000%
2025-04-23	2.2300	2.4000	2.2300	2.3600	+2.609%	83	5,336	+181.780%
2025-04-22	2.0200	2.3000	2.0200	2.3000	+15.000%	9	5,368	+189.130%
2025-04-21	2.0100	2.0100	1.9600	2.0000	+0.503%	11	5,367	+232.500%
2025-04-17	1.9200	2.0500	1.9200	1.9900	+4.188%	29	5,398	+234.171%
2025-04-16	2.0000	2.0000	1.9100	1.9100	-8.612%	80	5,398	+248.168%
2025-04-15	2.0900	2.0900	2.0900	2.0900	-0.948%	10	5,386	+218.182%
2025-04-14	2.2500	2.2500	2.1100	2.1100	-1.860%	19	5,386	+215.166%
2025-04-11	2.0000	2.1500	1.9500	2.1500	+12.565%	254	5,378	+209.302%
2025-04-10	1.6500	1.9100	1.6500	1.9100	+3.243%	56	5,338	+248.168%
2025-04-09	1.4700	1.9700	1.4000	1.8500	+20.915%	265	5,350	+259.459%
2025-04-08	1.8200	1.8200	1.4500	1.5300	-15.470%	181	5,101	+334.641%
2025-04-07	1.7500	2.1500	1.7200	1.8100	-3.723%	101	4,960	+267.403%
2025-04-04	1.9200	2.0000	1.7900	1.8800	-23.887%	74	4,895	+253.723%
2025-04-03	2.5000	2.5000	2.4700	2.4700	-5.364%	3	4,858	+169.231%
2025-04-02	2.6500	2.6500	2.6100	2.6100	-2.612%	11	4,857	+154.789%
2025-04-01	2.5000	2.6800	2.5000	2.6800	+5.098%	19	4,846	+148.134%
2025-03-31	2.5300	2.5500	2.5100	2.5500	-4.851%	81	4,862	+160.784%
2025-03-28	2.6100	2.6800	2.3000	2.6800	+3.077%	56	4,872	+148.134%
2025-03-27	2.5300	2.6000	2.5300	2.6000	-4.762%	3	4,874	+155.769%
2025-03-26	2.6300	2.7300	2.6300	2.7300	+2.247%	3	4,874	+143.590%
2025-03-25	2.5000	2.7000	2.5000	2.6700	+2.692%	21	4,872	+149.064%
2025-03-24	2.7000	2.7000	2.6000	2.6000	0.000%	3	4,863	+155.769%
2025-03-21	2.7300	2.7300	2.6000	2.6000	-6.810%	20	4,863	+155.769%
2025-03-20	2.7000	2.7900	2.7000	2.7900	+3.333%	22	4,853	+138.351%
2025-03-19	2.7000	2.7000	2.7000	2.7000	-1.818%	1	4,837	+146.296%
2025-03-18	2.6000	2.7500	2.6000	2.7500	+3.774%	3	4,837	+141.818%
2025-03-17	2.6000	2.6500	2.6000	2.6500	+6.000%	30	4,837	+150.943%
2025-03-14	2.3000	2.5500	2.3000	2.5000	+13.122%	60	4,837	+166.000%
2025-03-13	2.1700	2.2900	2.1700	2.2100	+8.867%	462	5,030	+200.905%
2025-03-11	2.0900	2.1100	1.9400	2.0300	+4.103%	52	5,030	+227.586%
2025-03-10	2.1500	2.1500	1.9500	1.9500	-12.556%	41	5,062	+241.026%
2025-03-07	2.2000	2.3000	2.0500	2.2300	+1.826%	56	5,077	+198.206%
2025-03-05	1.9500	2.1900	1.9500	2.1900	+17.112%	50	5,350	+203.653%
2025-03-04	1.5100	2.0000	1.5100	1.8700	-6.500%	80	5,375	+255.615%
2025-03-03	2.1000	2.1700	2.0000	2.0000	0.000%	14	5,374	+232.500%
2025-02-28	2.0200	2.0200	1.9600	2.0000	-6.977%	24	5,370	+232.500%
2025-02-27	2.1500	2.1500	2.1500	2.1500	-5.702%	6	5,365	+209.302%
2025-02-26	2.4000	2.4000	2.2800	2.2800	+2.703%	20	5,359	+191.667%
2025-02-25	2.4500	2.4500	2.2200	2.2200	-5.532%	30	5,309	+199.550%
2025-02-24	2.4200	2.4900	2.3500	2.3500	-6.746%	21	5,309	+182.979%
2025-02-21	2.5200	2.5500	2.5200	2.5200	-0.395%	116	5,310	+163.889%
2025-02-20	2.5000	2.5800	2.4200	2.5300	+4.115%	195	5,307	+162.846%
2025-02-19	2.2200	2.4300	2.2200	2.4300	-2.800%	12	5,344	+173.663%
2025-02-18	2.3700	2.5000	2.3400	2.5000	0.000%	26	5,352	+166.000%
2025-02-14	2.2600	2.5000	2.2600	2.5000	+14.679%	36	5,360	+166.000%
2025-02-13	2.1800	2.2000	2.1800	2.1800	-5.628%	73	5,327	+205.046%
2025-02-11	2.3300	2.3300	2.3100	2.3100	+2.667%	2	5,327	+187.879%
2025-02-10	2.2000	2.2500	2.2000	2.2500	+2.273%	200	5,325	+195.556%
2025-02-07	2.2500	2.2500	2.0900	2.2000	-7.173%	60	5,325	+202.273%
2025-02-06	2.4800	2.4800	2.3700	2.3700	+7.240%	9	5,311	+180.591%
2025-02-05	2.3200	2.3200	2.1400	2.2100	-3.913%	25	5,302	+200.905%
2025-02-04	2.3000	2.3000	1.9600	2.3000	+6.481%	112	5,282	+189.130%
2025-02-03	2.1400	2.1600	2.0700	2.1600	-2.262%	30	5,340	+207.870%
2025-01-31	2.1500	2.2600	2.1500	2.2100	-1.778%	44	5,326	+200.905%
2025-01-30	2.1900	2.3000	2.1400	2.2500	+13.636%	279	5,310	+195.556%
2025-01-29	2.0300	2.0900	1.9800	1.9800	-1.000%	39	5,240	+235.859%
2025-01-28	2.0000	2.0600	1.8800	2.0000	-0.498%	226	5,226	+232.500%
2025-01-27	2.0000	2.0900	2.0000	2.0100	-0.985%	17	5,024	+230.846%
2025-01-24	2.0000	2.0300	2.0000	2.0300	+1.500%	96	5,018	+227.586%
2025-01-23	1.9000	2.0000	1.8500	2.0000	+3.093%	16	5,021	+232.500%
2025-01-22	1.9800	2.0700	1.9400	1.9400	+1.571%	133	5,009	+242.784%
2025-01-21	1.9500	2.0500	1.9100	1.9100	-3.535%	35	4,991	+248.168%
2025-01-17	1.9600	2.0900	1.9500	1.9800	+5.319%	708	4,926	+235.859%
2025-01-16	1.8200	1.8900	1.8100	1.8800	0.000%	27	4,926	+253.723%
2025-01-15	1.7400	1.8800	1.7400	1.8800	+6.215%	9	4,905	+253.723%
2025-01-14	1.8300	1.8500	1.7600	1.7700	+1.143%	9	4,896	+275.706%
2025-01-13	1.7500	1.8600	1.7000	1.7500	-2.778%	33	4,899	+280.000%
2025-01-10	1.7200	1.8000	1.6700	1.8000	+3.448%	526	4,872	+269.444%
2025-01-08	1.6700	1.7600	1.6400	1.7400	+2.353%	230	4,448	+282.184%
2025-01-07	1.8000	1.8600	1.7000	1.7000	-0.585%	210	4,448	+291.176%
2025-01-06	1.8000	1.8300	1.7100	1.7100	-2.286%	101	4,270	+288.889%
2025-01-03	1.8000	1.8500	1.7000	1.7500	-10.256%	1,360	4,199	+280.000%
2025-01-02	1.8700	1.9600	1.8700	1.9500	+0.515%	65	3,533	+241.026%
2024-12-31	1.9400	1.9400	1.9400	1.9400	0.000%	100	3,370	+242.784%
2024-12-30	1.9600	1.9600	1.8800	1.9400	-1.020%	10	3,370	+242.784%
2024-12-27	1.8500	1.9600	1.8500	1.9600	+0.513%	158	3,360	+239.286%
2024-12-26	1.9600	2.0000	1.9500	1.9500	0.000%	657	3,281	+241.026%
2024-12-24	1.9500	2.0800	1.9500	1.9500	0.000%	95	2,558	+241.026%
2024-12-23	2.0000	2.0000	1.8900	1.9500	+1.036%	140	2,558	+241.026%
2024-12-20	1.9500	1.9900	1.9100	1.9300	-1.026%	92	2,459	+244.560%
2024-12-19	2.1600	2.1600	1.8500	1.9500	-2.500%	315	2,375	+241.026%
2024-12-18	1.9500	2.0700	1.9300	2.0000	-7.407%	275	2,234	+232.500%
2024-12-17	2.0000	2.1600	1.9200	2.1600	+0.465%	40	2,004	+207.870%
2024-12-16	2.0600	2.1500	2.0600	2.1500	-0.922%	47	1,964	+209.302%
2024-12-13	2.1000	2.2000	2.1000	2.1700	-4.405%	752	1,926	+206.452%
2024-12-12	2.3000	2.3200	2.2200	2.2700	-5.417%	31	1,550	+192.952%
2024-12-11	2.4000	2.4000	2.3500	2.4000	-3.614%	9	1,519	+177.083%
2024-12-10	2.5800	2.5900	2.3600	2.4900	+2.049%	85	1,510	+167.068%
2024-12-09	2.5000	2.5700	2.4400	2.4400	+15.640%	300	1,432	+172.541%
2024-12-06	2.1700	2.2300	2.0900	2.1100	-9.442%	100	1,156	+215.166%
2024-12-05	2.2200	2.3300	2.2200	2.3300	+5.909%	29	1,127	+185.408%
2024-12-04	2.3400	2.3400	2.1500	2.2000	-8.333%	226	1,138	+202.273%
2024-12-02	2.5000	2.5000	2.3700	2.4000	-5.882%	48	932	+177.083%
2024-11-29	2.3500	2.5500	2.3500	2.5500	+2.000%	98	889	+160.784%
2024-11-27	2.5000	2.5000	2.5000	2.5000	-0.794%	5	837	+166.000%
2024-11-26	2.5000	2.5200	2.5000	2.5200	-4.183%	8	837	+163.889%
2024-11-25	2.7800	2.7800	2.6300	2.6300	+1.938%	21	829	+152.852%
2024-11-22	2.5800	2.5800	2.5800	2.5800	+1.176%	40	808	+157.752%
2024-11-21	2.5400	2.5700	2.5400	2.5500	-1.923%	32	788	+160.784%
2024-11-20	2.6300	2.6300	2.6000	2.6000	-2.256%	20	756	+155.769%
2024-11-19	2.6400	2.6600	2.6400	2.6600	+5.138%	181	736	+150.000%
2024-11-18	2.6200	2.6200	2.5300	2.5300	+2.016%	40	555	+162.846%
2024-11-15	2.5300	2.5300	2.4800	2.4800	-3.125%	78	535	+168.145%
2024-11-14	2.5800	2.5800	2.5600	2.5600	+0.787%	30	496	+159.766%
2024-11-13	2.3500	2.5400	2.3500	2.5400	-2.308%	9	466	+161.811%
2024-11-12	2.4600	2.7000	2.4600	2.6000	-9.091%	13	461	+155.769%
2024-11-11	2.9000	2.9000	2.8000	2.8600	-5.298%	73	448	+132.517%
2024-11-08	3.0900	3.1200	2.9600	3.0200	-14.930%	134	379	+120.199%
2024-11-07	3.6500	3.6500	3.5000	3.5500	+9.231%	78	312	+87.324%
2024-11-06	3.2500	3.2500	3.2500	3.2500	-0.915%	2	234	+104.615%
2024-11-04	3.2800	3.2800	3.2800	3.2800	-7.606%	3	232	+102.744%
2024-10-29	3.5500	3.5500	3.5500	3.5500	-0.838%	20	229	+87.324%
2024-10-28	3.5900	3.5900	3.5800	3.5800	+6.866%	6	209	+85.754%
2024-10-25	3.4000	3.4300	3.3500	3.3500	+10.927%	54	203	+98.507%
2024-10-24	2.9000	3.0200	2.9000	3.0200	-1.307%	4	176	+120.199%
2024-10-23	3.0000	3.0600	3.0000	3.0600	-0.326%	6	172	+117.320%
2024-10-22	3.1500	3.1500	3.0700	3.0700	-2.540%	31	166	+116.612%
2024-10-21	3.3000	3.3000	3.1000	3.1500	-1.563%	6	135	+111.111%
2024-10-18	3.1900	3.2000	3.1900	3.2000	0.000%	12	129	+107.813%
2024-10-17	3.3000	3.3000	3.2000	3.2000	-5.882%	25	123	+107.813%
2024-10-16	3.4000	3.4000	3.4000	3.4000	+1.493%	10	99	+95.588%
2024-10-15	3.3500	3.3500	3.3500	3.3500	-16.250%	2	89	+98.507%
2024-10-09	3.3400	4.0000	3.3400	4.0000	+14.286%	32	87	+66.250%
2024-10-08	3.5500	3.5500	3.5000	3.5000	-34.579%	54	55	+90.000%
2024-09-18	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	+24.299%