Dark

AMBR
Amber International Holding Limited
stock NASDAQ ADR

At Close

Jul 1, 2026 11:02:15 AM EDT

1.51USD+1.342%(+0.02)29,932

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

1.43USD-5.298%(-0.08)527

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	1.5600	1.5600	1.5100	1.5100	+1.342%	35,655	0.000%
2026-06-30	1.5200	1.5200	1.4900	1.4900	0.000%	29,473	+1.342%
2026-06-26	1.4900	1.4900	1.4900	1.4900	+3.472%	36,098	+1.342%
2026-06-25	1.5300	1.5300	1.4400	1.4400	-7.097%	18,125	+4.861%
2026-06-24	1.5600	1.5600	1.5300	1.5500	+1.307%	16,206	-2.581%
2026-06-23	1.5100	1.5500	1.5000	1.5300	+5.517%	29,237	-1.307%
2026-06-22	1.4900	1.4900	1.4500	1.4500	-5.229%	22,714	+4.138%
2026-06-18	1.5500	1.5700	1.5100	1.5300	+1.641%	38,696	-1.307%
2026-06-17	1.5500	1.6200	1.5000	1.5053	+3.103%	176,271	+0.312%
2026-06-16	1.4800	1.4800	1.4300	1.4600	+3.915%	35,582	+3.425%
2026-06-15	1.4500	1.4600	1.3900	1.4050	+4.074%	42,167	+7.473%
2026-06-12	1.4600	1.5200	1.3500	1.3500	-8.784%	65,721	+11.852%
2026-06-11	1.5000	1.5400	1.4200	1.4800	0.000%	85,644	+2.027%
2026-06-10	1.5000	1.5700	1.4800	1.4800	-3.268%	34,423	+2.027%
2026-06-09	1.5000	1.6300	1.4800	1.5300	+0.658%	89,373	-1.307%
2026-06-08	1.5000	1.5300	1.4900	1.5200	+4.828%	46,355	-0.658%
2026-06-05	1.5500	1.5500	1.4400	1.4500	-6.452%	44,796	+4.138%
2026-06-04	1.5300	1.6000	1.5100	1.5500	-1.899%	129,371	-2.581%
2026-06-03	1.5500	1.5800	1.5300	1.5800	+3.268%	87,078	-4.430%
2026-06-02	1.6100	1.6100	1.5300	1.5300	-6.707%	73,459	-1.307%
2026-06-01	1.7100	1.7200	1.6400	1.6400	-2.959%	49,824	-7.927%
2026-05-29	1.6100	1.7300	1.6100	1.6900	+4.969%	60,489	-10.651%
2026-05-28	1.5200	1.7300	1.5200	1.6100	-3.593%	64,688	-6.211%
2026-05-27	1.7500	1.8000	1.6400	1.6700	-5.114%	54,245	-9.581%
2026-05-26	1.8500	1.9300	1.7500	1.7600	-6.878%	68,047	-14.205%
2026-05-22	1.8800	1.9400	1.8800	1.8900	+2.717%	30,042	-20.106%
2026-05-21	1.9700	1.9700	1.8400	1.8400	-6.599%	58,443	-17.935%
2026-05-20	1.9800	1.9800	1.9500	1.9700	+8.242%	26,331	-23.350%
2026-05-19	1.7300	1.9900	1.7300	1.8200	+2.825%	52,033	-17.033%
2026-05-18	1.8900	1.9300	1.7700	1.7700	-11.500%	93,612	-14.689%
2026-05-15	1.9900	2.0000	1.9800	2.0000	-0.498%	34,560	-24.500%
2026-05-14	2.0700	2.0700	2.0100	2.0100	+0.500%	27,804	-24.876%
2026-05-13	1.9900	2.0000	1.9500	2.0000	+1.005%	28,028	-24.500%
2026-05-12	1.9801	1.9801	1.9801	1.9801	-0.497%	31,481	-23.741%
2026-05-11	2.0300	2.0600	1.9900	1.9900	-9.132%	48,809	-24.121%
2026-05-06	2.2800	2.2900	2.1900	2.1900	-6.809%	26,133	-31.050%
2026-05-05	2.3000	2.3500	2.3000	2.3500	+5.856%	27,301	-35.745%
2026-05-04	2.3500	2.3500	2.2200	2.2200	-5.330%	35,622	-31.982%
2026-05-01	2.3200	2.3450	2.3200	2.3450	+2.402%	25,151	-35.608%
2026-04-30	2.3050	2.3050	2.2900	2.2900	-1.717%	125,083	-34.061%
2026-04-29	2.2900	2.4000	2.2700	2.3300	-2.917%	48,199	-35.193%
2026-04-28	2.3100	2.4600	2.3100	2.4000	-0.415%	62,334	-37.083%
2026-04-27	2.4400	2.5000	2.4100	2.4100	+0.837%	64,038	-37.344%
2026-04-24	2.4000	2.4100	2.3900	2.3900	+0.844%	8,251	-36.820%
2026-04-23	2.4800	2.4800	2.3700	2.3700	-2.066%	46,364	-36.287%
2026-04-22	2.3800	2.4700	2.3800	2.4200	+4.310%	49,278	-37.603%
2026-04-21	2.3600	2.4400	2.3200	2.3200	+0.433%	35,963	-34.914%
2026-04-20	2.3300	2.4200	2.2900	2.3100	-3.347%	50,466	-34.632%
2026-04-17	2.4900	2.5000	2.3900	2.3900	-2.846%	57,683	-36.820%
2026-04-16	2.3800	2.4900	2.3800	2.4600	+14.419%	79,106	-38.618%
2026-04-15	2.1400	2.3300	2.0800	2.1500	-0.463%	83,575	-29.767%
2026-04-14	2.2700	2.2700	2.1300	2.1600	+2.370%	66,560	-30.093%
2026-04-13	2.0700	2.2437	2.0700	2.1100	+5.289%	68,108	-28.436%
2026-04-10	2.1100	2.1100	2.0000	2.0040	-9.526%	80,084	-24.651%
2026-04-09	2.3400	2.3400	2.2150	2.2150	-3.696%	60,664	-31.828%
2026-04-08	2.4800	2.4800	2.3000	2.3000	-2.954%	45,713	-34.348%
2026-04-07	2.3900	2.4100	2.3500	2.3700	-1.660%	25,777	-36.287%
2026-04-06	2.5200	2.5400	2.4100	2.4100	-2.823%	49,787	-37.344%
2026-04-02	2.4500	2.5300	2.4500	2.4800	+1.639%	18,485	-39.113%
2026-04-01	2.4700	2.4900	2.4300	2.4400	+5.172%	59,904	-38.115%
2026-03-31	2.3400	2.4200	2.2400	2.3200	+1.754%	107,762	-34.914%
2026-03-30	2.3100	2.3600	2.2600	2.2800	-0.870%	42,030	-33.772%
2026-03-27	2.2500	2.3700	2.2500	2.3000	-3.199%	129,589	-34.348%
2026-03-26	2.4400	2.4700	2.3700	2.3760	-1.818%	53,758	-36.448%
2026-03-25	2.3800	2.4200	2.3400	2.4200	+1.044%	33,600	-37.603%
2026-03-24	2.3500	2.4100	2.3400	2.3950	+0.630%	106,926	-36.952%
2026-03-23	2.4900	2.4900	2.3700	2.3800	+4.846%	41,180	-36.555%
2026-03-20	2.3400	2.4900	2.2700	2.2700	-7.347%	69,165	-33.480%
2026-03-19	2.5000	2.5000	2.4100	2.4500	+0.823%	61,160	-38.367%
2026-03-18	2.5600	2.6000	2.4300	2.4300	-6.178%	112,593	-37.860%
2026-03-17	2.6300	2.6600	2.5800	2.5900	0.000%	94,474	-41.699%
2026-03-16	2.5800	2.6400	2.5600	2.5900	-1.894%	40,245	-41.699%
2026-03-13	2.6800	2.7000	2.6200	2.6400	+0.380%	79,262	-42.803%
2026-03-12	2.6100	2.7000	2.6100	2.6300	+2.335%	44,141	-42.586%
2026-03-11	2.5300	2.6700	2.5200	2.5700	+1.461%	75,832	-41.245%
2026-03-10	2.5200	2.6000	2.5200	2.5330	+0.516%	95,939	-40.387%
2026-03-09	2.6000	2.6000	2.5200	2.5200	-7.353%	90,191	-40.079%
2026-03-06	2.5500	2.7200	2.5500	2.7200	+5.426%	54,231	-44.485%
2026-03-05	2.5600	2.5800	2.5200	2.5800	-1.527%	52,790	-41.473%
2026-03-04	2.6100	2.6500	2.6100	2.6200	+5.348%	64,518	-42.366%
2026-03-03	2.4100	2.5200	2.4100	2.4870	-3.605%	76,541	-39.284%
2026-03-02	2.3500	2.6000	2.3500	2.5800	-0.769%	98,765	-41.473%
2026-02-27	2.6000	2.6400	2.5700	2.6000	0.000%	28,636	-41.923%
2026-02-26	2.5400	2.7300	2.5400	2.6000	-6.810%	108,781	-41.923%
2026-02-25	2.6100	2.7900	2.5800	2.7900	+9.843%	64,402	-45.878%
2026-02-24	2.4800	2.6100	2.4800	2.5400	+9.013%	115,365	-40.551%
2026-02-23	2.3900	2.4300	2.3300	2.3300	-4.115%	62,309	-35.193%
2026-02-20	2.5000	2.5000	2.4250	2.4300	-0.410%	89,141	-37.860%
2026-02-19	2.4600	2.4800	2.4300	2.4400	-3.557%	84,841	-38.115%
2026-02-18	2.5800	2.6100	2.3900	2.5300	+16.055%	198,504	-40.316%
2026-02-17	2.3000	2.3700	2.1600	2.1800	-10.656%	73,968	-30.734%
2026-02-13	2.4600	2.5200	2.4200	2.4400	0.000%	129,965	-38.115%
2026-02-12	2.2300	2.4400	2.2100	2.4400	+15.640%	195,791	-38.115%
2026-02-11	2.0600	2.2100	2.0600	2.1100	-3.653%	72,765	-28.436%
2026-02-10	2.1200	2.2600	2.1000	2.1900	-0.905%	93,965	-31.050%
2026-02-09	2.1100	2.3200	2.1100	2.2100	+9.406%	135,401	-31.674%
2026-02-06	1.8900	2.0700	1.8900	2.0200	+10.989%	105,061	-25.248%
2026-02-05	1.9800	1.9800	1.8100	1.8200	-9.000%	109,270	-17.033%
2026-02-04	1.9500	2.0000	1.9300	2.0000	+5.820%	89,765	-24.500%
2026-02-03	2.3000	2.3000	1.8400	1.8900	-14.208%	212,099	-20.106%
2026-02-02	2.4600	2.5400	2.2030	2.2030	-12.231%	166,750	-31.457%
2026-01-30	2.6800	2.6800	2.5100	2.5100	-3.462%	93,372	-39.841%
2026-01-29	2.6300	2.6600	2.6000	2.6000	+0.386%	72,579	-41.923%
2026-01-28	2.5400	2.6200	2.5400	2.5900	+4.858%	46,672	-41.699%
2026-01-27	2.4200	2.5600	2.4000	2.4700	+0.407%	95,040	-38.866%
2026-01-26	2.6900	2.7000	2.4600	2.4600	-10.870%	148,927	-38.618%
2026-01-23	2.5400	2.8100	2.5300	2.7600	+6.977%	137,289	-45.290%
2026-01-22	2.6700	2.7400	2.5800	2.5800	-3.371%	114,919	-41.473%
2026-01-21	2.5400	2.6700	2.5400	2.6700	+7.229%	124,149	-43.446%
2026-01-20	2.4200	2.6200	2.4200	2.4900	-4.962%	95,506	-39.357%
2026-01-16	2.6100	2.6300	2.5600	2.6200	-0.569%	97,187	-42.366%
2026-01-15	2.7000	2.7800	2.6300	2.6350	-1.679%	92,689	-42.694%
2026-01-14	2.7200	2.7200	2.6200	2.6800	+2.290%	92,563	-43.657%
2026-01-13	2.6500	2.6900	2.5300	2.6200	-1.504%	146,185	-42.366%
2026-01-12	2.8000	2.8000	2.6600	2.6600	+0.377%	183,420	-43.233%
2026-01-09	2.6200	2.8000	2.6200	2.6500	+4.331%	251,609	-43.019%
2026-01-08	2.4800	2.6800	2.4800	2.5400	0.000%	160,645	-40.551%
2026-01-07	2.2200	2.5470	2.2200	2.5400	+12.389%	196,209	-40.551%
2026-01-06	2.3300	2.4600	2.2400	2.2600	-7.755%	170,726	-33.186%
2026-01-05	2.1900	2.5400	2.1900	2.4500	+21.287%	587,835	-38.367%
2026-01-02	1.9000	2.0800	1.9000	2.0200	+18.129%	144,730	-25.248%
2025-12-31	1.6500	1.8000	1.6300	1.7100	+0.588%	158,354	-11.696%
2025-12-30	1.7400	1.7600	1.7000	1.7000	-2.299%	180,256	-11.176%
2025-12-29	1.7300	1.7500	1.7200	1.7400	-0.571%	116,378	-13.218%
2025-12-26	1.7200	1.8300	1.7200	1.7500	-5.405%	116,790	-13.714%
2025-12-24	1.8300	1.8500	1.8300	1.8500	+3.352%	76,082	-18.378%
2025-12-23	1.8000	1.8000	1.7900	1.7900	+2.286%	103,873	-15.642%
2025-12-22	1.7700	1.8700	1.7500	1.7500	+0.575%	154,686	-13.714%
2025-12-19	1.6800	1.7700	1.6700	1.7400	+8.075%	174,679	-13.218%
2025-12-18	1.6000	1.6600	1.5900	1.6100	+6.623%	195,967	-6.211%
2025-12-17	1.4200	1.5600	1.4200	1.5100	+8.633%	189,580	0.000%
2025-12-16	1.4200	1.5500	1.3900	1.3900	+0.725%	304,146	+8.633%
2025-12-15	1.6000	1.6200	1.3700	1.3800	-12.658%	352,830	+9.420%
2025-12-12	1.5900	1.5900	1.5100	1.5800	-7.602%	190,121	-4.430%
2025-12-11	1.6700	1.7300	1.6700	1.7100	+1.907%	76,345	-11.696%
2025-12-10	1.6100	1.7100	1.6100	1.6780	+2.945%	136,413	-10.012%
2025-12-09	1.6100	1.6900	1.6100	1.6300	-1.212%	123,997	-7.362%
2025-12-08	1.6900	1.7400	1.6500	1.6500	-8.840%	234,219	-8.485%
2025-12-05	1.7700	1.8400	1.7700	1.8100	-10.837%	352,100	-16.575%
2025-12-04	2.0200	2.0700	1.9900	2.0300	+1.495%	175,963	-25.616%
2025-12-03	1.9000	2.0900	1.8500	2.0001	+5.825%	438,706	-24.504%
2025-12-02	1.9100	1.9700	1.8200	1.8900	-17.105%	889,804	-20.106%
2025-12-01	2.5400	2.5400	2.0200	2.2800	-8.800%	1,312,535	-33.772%
2025-11-28	2.4200	2.6800	2.4200	2.5000	+1.626%	2,151,831	-39.600%
2025-11-26	2.7100	3.1400	2.3100	2.4600	+57.692%	89,432,353	-38.618%
2025-11-25	1.4900	1.6000	1.4900	1.5600	+13.043%	191,692	-3.205%
2025-11-24	1.2600	1.4400	1.2600	1.3800	+1.025%	47,587	+9.420%
2025-11-21	1.3600	1.4200	1.3600	1.3660	+6.719%	53,726	+10.542%
2025-11-20	1.3300	1.3600	1.2700	1.2800	+1.587%	44,226	+17.969%
2025-11-19	1.3500	1.3500	1.2500	1.2600	-5.970%	79,060	+19.841%
2025-11-18	1.4400	1.4600	1.2600	1.3400	-9.459%	184,167	+12.687%
2025-11-17	1.6000	1.6000	1.4600	1.4800	-8.075%	133,375	+2.027%
2025-11-14	1.6100	1.6100	1.6100	1.6100	+3.205%	33,165	-6.211%
2025-11-13	1.6600	1.7000	1.5300	1.5600	-10.345%	108,832	-3.205%
2025-11-12	1.7500	1.7500	1.7400	1.7400	+1.163%	38,637	-13.218%
2025-11-11	1.7200	1.7400	1.7200	1.7200	-5.805%	38,137	-12.209%
2025-11-10	1.8000	1.8260	1.8000	1.8260	+5.549%	24,333	-17.306%
2025-11-07	1.7300	1.7400	1.7300	1.7300	-2.260%	37,333	-12.717%
2025-11-06	1.7500	1.7700	1.7500	1.7700	-2.747%	29,493	-14.689%
2025-11-05	1.8000	1.8200	1.7800	1.8200	+1.676%	67,544	-17.033%
2025-11-04	1.7700	1.7900	1.7700	1.7900	-2.186%	60,799	-15.642%
2025-11-03	1.8700	1.9000	1.8300	1.8300	-4.188%	25,431	-17.486%
2025-10-31	1.8500	1.9100	1.8400	1.9100	+7.910%	47,757	-20.942%
2025-10-30	1.8300	1.8300	1.7600	1.7700	-7.330%	42,962	-14.689%
2025-10-29	1.9600	1.9600	1.8200	1.9100	+0.526%	93,685	-20.942%
2025-10-28	2.1000	2.1300	1.8300	1.9000	-13.636%	295,161	-20.526%
2025-10-27	2.1100	2.2000	2.0500	2.2000	+4.265%	186,013	-31.364%
2025-10-24	2.1300	2.1600	2.0900	2.1100	-5.381%	154,347	-28.436%
2025-10-23	2.1800	2.2300	2.0500	2.2300	+7.729%	250,903	-32.287%
2025-10-22	2.1200	2.1700	2.0201	2.0700	-3.271%	340,322	-27.053%
2025-10-21	2.2100	2.2700	2.1000	2.1400	-0.465%	206,730	-29.439%
2025-10-20	2.1900	2.2200	2.0200	2.1500	+4.369%	191,986	-29.767%
2025-10-17	2.2500	2.2600	2.0600	2.0600	-7.207%	203,052	-26.699%
2025-10-16	2.5200	2.5200	2.2200	2.2200	-16.541%	256,134	-31.982%
2025-10-15	2.6300	2.6700	2.5400	2.6600	+2.703%	267,958	-43.233%
2025-10-14	2.2900	2.6000	2.2900	2.5900	+7.469%	168,361	-41.699%
2025-10-13	2.3700	2.4800	2.3700	2.4100	-8.015%	302,038	-37.344%
2025-10-10	2.7800	2.7800	2.5300	2.6200	-7.746%	236,041	-42.366%
2025-10-09	2.9000	2.9200	2.7400	2.8400	-4.698%	162,284	-46.831%
2025-10-08	2.9600	3.0400	2.9600	2.9800	-2.295%	118,441	-49.329%
2025-10-07	2.8600	3.1100	2.8600	3.0500	+5.536%	110,072	-50.492%
2025-10-06	3.1300	3.1300	2.8300	2.8900	-8.544%	228,733	-47.751%
2025-10-03	3.2500	3.2600	3.0700	3.1600	-6.509%	122,603	-52.215%
2025-10-02	3.1100	3.4400	3.0800	3.3800	+6.289%	183,033	-55.325%
2025-10-01	3.0600	3.2000	3.0600	3.1800	-1.852%	154,631	-52.516%
2025-09-30	3.7000	3.7000	3.2100	3.2400	-7.955%	166,380	-53.395%
2025-09-29	3.4300	3.5400	3.4000	3.5200	+3.529%	231,103	-57.102%
2025-09-26	3.5800	3.5800	3.4000	3.4000	-6.336%	143,845	-55.588%
2025-09-25	3.6700	3.6800	3.5200	3.6300	-3.457%	130,332	-58.402%
2025-09-24	3.9300	3.9800	3.6300	3.7600	-1.053%	179,360	-59.840%
2025-09-23	4.2700	4.2900	3.7600	3.8000	-13.043%	161,860	-60.263%
2025-09-22	3.9700	4.3700	3.8600	4.3700	+11.480%	608,892	-65.446%
2025-09-19	4.1900	4.2100	3.9000	3.9200	-3.922%	157,366	-61.480%
2025-09-18	4.1700	4.1700	3.9900	4.0800	-1.211%	116,518	-62.990%
2025-09-17	4.0400	4.1400	4.0300	4.1300	-2.824%	147,329	-63.438%
2025-09-16	4.2200	4.3000	3.9800	4.2500	-2.523%	110,950	-64.471%
2025-09-15	4.1400	4.4200	4.1300	4.3600	+4.808%	129,124	-65.367%
2025-09-12	4.0500	4.1900	4.0300	4.1600	-3.480%	90,618	-63.702%
2025-09-11	4.3200	4.4100	4.2200	4.3100	+4.866%	102,529	-64.965%
2025-09-10	4.4500	4.4500	3.5700	4.1100	-4.196%	507,608	-63.260%
2025-09-09	4.4900	4.5200	4.2800	4.2900	-2.055%	202,393	-64.802%
2025-09-08	4.0700	4.5000	4.0600	4.3800	+10.606%	224,925	-65.525%
2025-09-05	3.8300	4.0400	3.7600	3.9600	+6.452%	146,394	-61.869%
2025-09-04	3.6600	3.7800	3.5900	3.7200	-4.859%	113,838	-59.409%
2025-09-03	3.6400	3.9600	3.5500	3.9100	+8.310%	146,708	-61.381%
2025-09-02	3.6700	3.6700	3.4900	3.6100	+0.278%	147,556	-58.172%
2025-08-29	3.7600	3.8000	3.6000	3.6000	-6.494%	86,552	-58.056%
2025-08-28	4.0000	4.0500	3.7800	3.8500	-0.773%	131,793	-60.779%
2025-08-27	4.1100	4.1100	3.5900	3.8800	-3.483%	257,511	-61.082%
2025-08-26	4.1100	4.1700	4.0000	4.0200	-3.782%	72,464	-62.438%
2025-08-25	4.3200	4.3800	4.1700	4.1780	-10.726%	181,754	-63.858%
2025-08-22	4.9100	4.9600	4.4500	4.6800	-4.490%	233,167	-67.735%
2025-08-21	4.9900	5.0500	4.9000	4.9000	-3.162%	78,376	-69.184%
2025-08-20	5.0400	5.0700	4.8800	5.0600	-2.879%	121,701	-70.158%
2025-08-19	5.1200	5.2400	4.9900	5.2100	-1.698%	125,444	-71.017%
2025-08-18	5.1600	5.4500	4.9800	5.3000	-4.159%	239,047	-71.509%
2025-08-15	6.1500	6.1500	5.3700	5.5300	-14.660%	236,037	-72.694%
2025-08-14	6.7800	6.7800	6.4300	6.4800	-1.967%	27,369	-76.698%
2025-08-13	6.7400	6.7400	6.6100	6.6100	-0.151%	45,095	-77.156%
2025-08-12	6.8300	6.8300	6.5700	6.6200	-0.075%	111,453	-77.190%
2025-08-11	6.7500	6.8000	6.6000	6.6250	+0.379%	58,395	-77.208%
2025-08-08	7.2100	7.2100	6.5600	6.6000	-8.587%	79,371	-77.121%
2025-08-07	7.4900	7.4900	7.1900	7.2200	+3.438%	153,587	-79.086%
2025-08-06	6.8800	7.0100	6.8100	6.9800	+0.722%	102,911	-78.367%
2025-08-05	6.9700	7.0700	6.9100	6.9300	-0.144%	75,095	-78.211%
2025-08-04	6.9100	7.0000	6.8600	6.9400	+2.360%	50,997	-78.242%
2025-08-01	7.0300	7.0300	6.7800	6.7800	-1.166%	109,721	-77.729%
2025-07-31	7.2000	7.2000	6.8200	6.8600	-2.970%	93,296	-77.988%
2025-07-30	6.8000	7.0750	6.5900	7.0700	+7.284%	243,503	-78.642%
2025-07-29	7.2000	7.2000	6.2900	6.5900	-7.183%	328,490	-77.086%
2025-07-28	7.3300	7.3500	7.1000	7.1000	-0.699%	109,261	-78.732%
2025-07-25	7.5100	7.5100	7.1500	7.1500	-3.639%	86,743	-78.881%
2025-07-24	7.4700	7.6200	7.1200	7.4200	-1.982%	177,367	-79.650%
2025-07-23	7.4000	7.6400	7.3000	7.5700	+3.345%	13,739	-80.053%
2025-07-22	7.4900	7.6000	7.2900	7.3250	-4.373%	97,353	-79.386%
2025-07-21	7.7500	8.0100	7.5800	7.6600	+5.655%	321,686	-80.287%
2025-07-18	8.3800	8.4000	7.1300	7.2500	-12.334%	373,342	-79.172%
2025-07-17	8.8600	9.0500	8.2700	8.2700	-7.494%	278,515	-81.741%
2025-07-16	9.1400	9.1400	8.8600	8.9400	-3.560%	94,476	-83.110%
2025-07-15	8.9600	9.4400	8.8400	9.2700	+4.746%	399,293	-83.711%
2025-07-14	8.6900	9.0000	8.5900	8.8500	+3.267%	244,898	-82.938%
2025-07-11	9.0000	9.0000	8.5550	8.5700	-2.392%	167,836	-82.380%
2025-07-10	9.1100	9.4300	8.7100	8.7800	-0.566%	449,089	-82.802%
2025-07-09	9.0600	9.0600	8.8300	8.8300	-1.670%	74,195	-82.899%
2025-07-08	9.4500	9.5400	8.9600	8.9800	-6.067%	144,236	-83.185%
2025-07-07	9.4100	9.8800	9.4100	9.5600	+11.034%	392,955	-84.205%
2025-07-03	10.1000	10.1000	8.5600	8.6100	-6.616%	296,997	-82.462%
2025-07-02	9.7900	9.7900	9.2200	9.2200	-3.049%	196,773	-83.623%
2025-07-01	10.2600	10.3500	9.5100	9.5100	-13.388%	198,453	-84.122%
2025-06-30	11.6100	11.9000	10.8200	10.9800	-2.832%	315,617	-86.248%
2025-06-27	10.8900	11.4000	10.8800	11.3000	+3.765%	117,405	-86.637%
2025-06-26	10.6100	10.9700	10.5700	10.8900	+0.600%	66,378	-86.134%
2025-06-25	10.8900	11.1100	10.8000	10.8250	-1.591%	112,477	-86.051%
2025-06-24	11.7500	11.7500	11.0000	11.0000	-6.383%	173,434	-86.273%
2025-06-23	11.3100	12.2300	11.3100	11.7500	-1.838%	156,203	-87.149%
2025-06-20	12.2000	12.2000	11.1300	11.9700	+0.504%	247,306	-87.385%
2025-06-18	11.7100	11.9700	11.6000	11.9100	+1.189%	170,292	-87.322%
2025-06-17	12.6400	12.6400	11.6400	11.7700	-4.309%	228,693	-87.171%
2025-06-16	11.9900	12.6000	11.9000	12.3000	+3.535%	659,737	-87.724%
2025-06-13	11.5000	11.8800	11.4900	11.8800	+4.947%	160,845	-87.290%
2025-06-12	10.9800	11.3700	10.9800	11.3200	+5.009%	182,228	-86.661%
2025-06-11	10.3900	10.9000	10.3000	10.7800	+4.966%	160,705	-85.993%
2025-06-10	10.0900	10.5900	10.0300	10.2700	-1.628%	174,109	-85.297%
2025-06-09	9.7500	10.4900	9.7500	10.4400	+9.434%	117,042	-85.536%
2025-06-06	9.5600	9.7800	9.5400	9.5400	-2.154%	76,151	-84.172%
2025-06-05	10.8300	11.1600	9.6500	9.7500	-6.160%	235,299	-84.513%
2025-06-04	9.9800	10.4300	9.6000	10.3900	+8.117%	138,391	-85.467%
2025-06-03	9.4800	9.7000	9.3800	9.6100	+4.343%	101,966	-84.287%
2025-06-02	9.2600	9.2800	9.2100	9.2100	-1.021%	11,103	-83.605%
2025-05-30	9.4800	9.4800	9.2100	9.3050	-2.565%	69,564	-83.772%
2025-05-29	9.0500	10.1200	9.0500	9.5500	+13.555%	188,723	-84.188%
2025-05-28	9.6000	9.6000	8.3600	8.4100	-14.879%	250,878	-82.045%
2025-05-27	10.1000	10.4000	9.7700	9.8800	+0.305%	215,572	-84.717%
2025-05-23	9.6900	9.8900	9.6100	9.8500	+3.903%	249,567	-84.670%
2025-05-22	9.7400	9.9900	9.4800	9.4800	-5.105%	232,181	-84.072%
2025-05-21	10.0000	10.0000	9.8000	9.9900	+2.884%	202,364	-84.885%
2025-05-20	10.3200	10.3200	9.6900	9.7100	-8.569%	222,131	-84.449%
2025-05-19	10.3100	10.6200	10.1900	10.6200	-0.282%	204,988	-85.782%
2025-05-16	10.7100	10.8200	10.5250	10.6500	-3.620%	109,383	-85.822%
2025-05-15	10.9200	11.0700	10.5100	11.0500	-2.385%	105,642	-86.335%
2025-05-14	11.0800	11.3200	11.0550	11.3200	+3.304%	128,156	-86.661%
2025-05-13	10.4700	10.9700	10.4700	10.9580	+9.580%	207,386	-86.220%
2025-05-12	10.1200	10.1300	9.8500	10.0000	+0.402%	262,997	-84.900%
2025-05-09	9.9300	9.9600	9.8350	9.9600	+0.101%	27,657	-84.839%
2025-05-08	9.8400	9.9643	9.8400	9.9500	+1.768%	17,902	-84.824%
2025-05-07	9.4600	9.7771	9.4600	9.7771	-0.030%	395,168	-84.556%
2025-05-06	9.9700	9.9780	9.7800	9.7800	-2.957%	20,677	-84.560%
2025-05-05	10.1000	10.1000	10.0780	10.0780	-0.119%	12,696	-85.017%
2025-05-02	9.9800	10.0900	9.9400	10.0900	+1.001%	20,692	-85.035%
2025-05-01	9.7000	9.9900	9.7000	9.9900	+2.778%	27,322	-84.885%
2025-04-30	10.0000	10.0000	9.7000	9.7200	-0.512%	32,666	-84.465%
2025-04-29	10.0500	10.0900	9.7300	9.7700	-5.053%	27,376	-84.545%
2025-04-28	10.3600	10.3600	9.8700	10.2900	+3.003%	57,340	-85.326%
2025-04-25	9.5000	10.0000	9.5000	9.9900	-3.571%	70,952	-84.885%
2025-04-24	9.7400	10.3600	9.7400	10.3600	+14.920%	53,258	-85.425%
2025-04-23	10.7200	10.7200	8.7900	9.0150	-14.711%	91,456	-83.250%
2025-04-22	10.3900	10.5700	10.3900	10.5700	+1.635%	42,409	-85.714%
2025-04-21	10.3600	10.6500	10.3600	10.4000	-5.455%	35,492	-85.481%
2025-04-17	10.3700	11.0000	10.3600	11.0000	+4.762%	50,510	-86.273%
2025-04-16	10.1100	10.7200	10.1100	10.5000	+2.439%	25,040	-85.619%
2025-04-15	10.4800	10.4800	10.0800	10.2500	-1.347%	72,864	-85.268%
2025-04-14	10.3800	10.4100	10.0000	10.3900	-0.764%	51,841	-85.467%
2025-04-11	10.3600	10.4700	9.9400	10.4700	+0.673%	39,956	-85.578%
2025-04-10	10.3800	10.4000	10.0000	10.4000	-1.328%	51,140	-85.481%
2025-04-09	9.9100	10.5400	9.7300	10.5400	+2.529%	134,790	-85.674%
2025-04-08	10.8200	10.8200	10.2250	10.2800	+0.293%	37,631	-85.311%
2025-04-07	10.1000	10.4800	10.1000	10.2500	+3.015%	60,068	-85.268%
2025-04-04	10.1400	10.1800	9.7700	9.9500	-3.492%	103,398	-84.824%
2025-04-03	10.7000	10.7000	10.2900	10.3100	-8.111%	31,926	-85.354%
2025-04-02	11.2800	11.2800	11.1800	11.2200	-0.971%	27,923	-86.542%
2025-04-01	11.1000	11.3300	10.3400	11.3300	-3.615%	362,818	-86.673%
2025-03-31	11.6500	11.8960	11.5500	11.7550	-0.550%	34,754	-87.154%
2025-03-28	12.3100	12.3800	11.8100	11.8200	-1.909%	95,924	-87.225%
2025-03-27	12.1000	12.2800	12.0500	12.0500	+0.250%	86,049	-87.469%
2025-03-26	12.1100	12.2900	11.8800	12.0200	+0.924%	74,993	-87.438%
2025-03-25	12.1800	12.2900	11.8900	11.9100	-2.776%	129,440	-87.322%
2025-03-24	12.1700	12.6600	12.0800	12.2500	+1.533%	108,366	-87.673%
2025-03-21	11.8500	12.4400	11.8000	12.0650	+3.562%	81,242	-87.484%
2025-03-20	12.1700	12.1700	11.6100	11.6500	-5.361%	70,630	-87.039%
2025-03-19	12.3800	12.4600	12.2100	12.3100	+4.146%	83,909	-87.734%
2025-03-18	12.4200	12.4200	11.2300	11.8200	-5.591%	186,268	-87.225%
2025-03-17	12.4000	13.0700	12.3000	12.5200	+5.654%	293,124	-87.939%
2025-03-14	11.7000	11.9000	10.5100	11.8500	+8.022%	241,703	-87.257%
2025-03-13	10.1900	11.0500	10.1900	10.9700	-15.939%	288,235	-86.235%
2019-07-01	13.0500	13.0500	13.0400	13.0500	-0.077%	116,276	-88.429%
2019-06-28	13.0500	13.0600	13.0400	13.0600	+0.077%	600,777	-88.438%
2019-06-27	13.0300	13.0500	13.0300	13.0500	+0.153%	97,425	-88.429%
2019-06-26	13.0300	13.0450	13.0200	13.0300	+0.077%	235,024	-88.411%
2019-06-25	13.0200	13.0400	13.0200	13.0200	0.000%	135,953	-88.402%
2019-06-24	13.0200	13.0350	13.0200	13.0200	0.000%	357,447	-88.402%
2019-06-21	13.0100	13.0200	13.0100	13.0200	+0.077%	632,765	-88.402%
2019-06-20	13.0200	13.0200	13.0100	13.0100	-0.077%	131,645	-88.394%
2019-06-19	13.0200	13.0200	13.0100	13.0200	0.000%	240,438	-88.402%
2019-06-18	13.0200	13.0200	13.0000	13.0200	+0.154%	511,904	-88.402%
2019-06-17	13.0000	13.0100	13.0000	13.0000	0.000%	118,675	-88.385%
2019-06-14	13.0000	13.0100	13.0000	13.0000	0.000%	370,678	-88.385%
2019-06-13	13.0000	13.0100	13.0000	13.0000	-0.077%	257,706	-88.385%
2019-06-12	13.0000	13.0200	13.0000	13.0100	+0.077%	117,685	-88.394%
2019-06-11	13.0200	13.0200	13.0000	13.0000	0.000%	236,484	-88.385%
2019-06-10	13.0200	13.0300	13.0000	13.0000	-0.077%	205,790	-88.385%
2019-06-07	13.0300	13.0300	13.0000	13.0100	+0.077%	396,779	-88.394%
2019-06-06	13.0200	13.0300	13.0000	13.0000	+0.077%	572,922	-88.385%
2019-06-05	13.0000	13.0100	12.9900	12.9900	-0.077%	706,799	-88.376%
2019-06-04	13.0000	13.0000	12.9800	13.0000	+0.077%	560,134	-88.385%
2019-06-03	12.9800	13.0000	12.9800	12.9900	+0.077%	375,515	-88.376%
2019-05-31	12.9700	12.9800	12.9700	12.9800	+0.077%	551,954	-88.367%
2019-05-30	12.9700	12.9800	12.9700	12.9700	0.000%	159,113	-88.358%
2019-05-29	12.9700	12.9800	12.9700	12.9700	-0.077%	373,968	-88.358%
2019-05-28	12.9600	12.9900	12.9600	12.9800	+0.154%	598,515	-88.367%
2019-05-24	12.9700	12.9800	12.9600	12.9600	-0.077%	238,306	-88.349%
2019-05-23	12.9700	12.9900	12.9700	12.9700	0.000%	620,586	-88.358%
2019-05-22	12.9900	13.0000	12.9700	12.9700	-0.154%	565,998	-88.358%
2019-05-21	12.9800	12.9900	12.9700	12.9900	+0.154%	525,917	-88.376%
2019-05-20	12.9700	12.9900	12.9600	12.9700	0.000%	177,426	-88.358%
2019-05-17	12.9800	12.9872	12.9600	12.9700	-0.077%	991,727	-88.358%
2019-05-16	12.9600	12.9800	12.9600	12.9800	+0.232%	471,307	-88.367%
2019-05-15	12.9500	12.9700	12.9500	12.9500	0.000%	1,377,009	-88.340%
2019-05-14	12.9600	12.9800	12.9500	12.9500	0.000%	2,368,154	-88.340%
2019-05-13	12.9600	13.0200	12.9500	12.9500	+25.728%	10,574,036	-88.340%
2019-05-10	9.6300	10.3200	9.6300	10.3000	+7.628%	148,516	-85.340%
2019-05-09	9.5900	9.7000	9.5000	9.5700	-1.136%	66,691	-84.222%
2019-05-08	9.5400	9.7800	9.4500	9.6800	+1.788%	151,242	-84.401%
2019-05-07	9.5200	9.5900	9.4300	9.5100	-1.143%	34,565	-84.122%
2019-05-06	9.4800	9.6400	9.3500	9.6200	-0.104%	38,061	-84.304%
2019-05-03	9.4100	9.6800	9.3800	9.6300	+2.995%	46,176	-84.320%
2019-05-02	9.3600	9.5200	9.2000	9.3500	-0.320%	25,966	-83.850%
2019-05-01	9.0700	9.9000	8.9900	9.3800	+3.761%	164,601	-83.902%
2019-04-30	9.0700	9.0900	8.9463	9.0400	-0.110%	232,642	-83.296%
2019-04-29	8.9900	9.1400	8.9900	9.0500	+0.667%	34,217	-83.315%
2019-04-26	8.9800	9.0600	8.8500	8.9900	+0.559%	149,519	-83.204%