Dark

AMCX
AMC Global Media Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 3, 2026 3:21:28 PM EDT

10.85USD-3.125%(-0.35)922,580

10.84Bid 10.85Ask 0.01Spread

Pre-market

Aug 3, 2026 8:49:30 AM EDT

11.32USD+1.071%(+0.12)242

After-hours

Jul 31, 2026 4:00:30 PM EDT

11.20USD-0.089%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	11.2200	11.5000	10.570000	10.8500	-3.125%	922,580	0.000%
2026-07-31	9.9500	11.6600	9.930000	11.2000	+15.345%	3,209,823	-3.125%
2026-07-30	8.9700	9.9500	8.970000	9.7100	-5.268%	1,133,303	+11.740%
2026-07-29	10.2700	10.5800	10.230000	10.2500	-0.097%	711,814	+5.854%
2026-07-28	10.2800	10.3750	10.110000	10.2600	+1.283%	423,314	+5.750%
2026-07-27	9.9600	10.3500	9.960000	10.1300	+3.473%	477,358	+7.108%
2026-07-24	9.7100	10.1400	9.700000	9.7900	0.000%	597,384	+10.827%
2026-07-23	10.0500	10.1100	9.540000	9.7900	-3.642%	707,700	+10.827%
2026-07-22	10.4000	10.4650	10.010000	10.1600	-2.589%	568,210	+6.791%
2026-07-21	10.4300	10.6500	10.360000	10.4300	-0.856%	402,799	+4.027%
2026-07-20	10.5400	10.7600	10.440000	10.5200	+0.286%	367,608	+3.137%
2026-07-17	10.7400	11.0750	10.270100	10.4900	-3.761%	520,496	+3.432%
2026-07-16	10.5050	11.1300	10.505000	10.9000	+2.976%	1,056,399	-0.459%
2026-07-15	9.8400	10.6328	9.840000	10.5850	+7.790%	616,754	+2.504%
2026-07-14	9.9800	10.0700	9.765000	9.8200	-1.505%	338,969	+10.489%
2026-07-13	9.9500	10.3100	9.885000	9.9700	+0.504%	389,983	+8.826%
2026-07-10	10.0500	10.1050	9.510000	9.9200	+0.202%	469,056	+9.375%
2026-07-09	10.0700	10.2150	9.835000	9.9000	-1.688%	339,978	+9.596%
2026-07-08	9.9700	10.2397	9.959000	10.0700	+0.801%	300,494	+7.746%
2026-07-07	10.1400	10.2538	9.890000	9.9900	-1.479%	448,214	+8.609%
2026-07-06	10.2700	10.4900	10.140000	10.1400	-1.170%	404,735	+7.002%
2026-07-02	10.5100	10.6200	10.170000	10.2600	-2.379%	312,449	+5.750%
2026-07-01	10.0400	10.5250	10.040000	10.5100	+5.311%	575,639	+3.235%
2026-06-30	10.0400	10.2950	9.805000	9.9800	-0.647%	439,188	+8.717%
2026-06-29	10.2300	10.4100	10.040000	10.0450	-0.347%	486,468	+8.014%
2026-06-26	9.4600	10.1300	9.360100	10.0800	+6.667%	1,086,904	+7.639%
2026-06-25	9.6800	9.7700	9.390000	9.4500	-3.077%	391,014	+14.815%
2026-06-24	9.8000	10.0500	9.710000	9.7500	-0.713%	361,791	+11.282%
2026-06-23	9.2800	9.8500	9.270000	9.8200	+5.027%	374,066	+10.489%
2026-06-22	9.2400	9.4100	9.190000	9.3500	-0.107%	459,680	+16.043%
2026-06-18	9.3400	9.4700	9.080000	9.3600	+0.645%	1,151,705	+15.919%
2026-06-17	9.4200	9.4700	9.060000	9.3000	-2.821%	608,066	+16.667%
2026-06-16	9.6700	9.7750	9.300000	9.5700	-1.034%	426,211	+13.375%
2026-06-15	10.0800	10.0950	9.540000	9.6700	-4.067%	528,917	+12.203%
2026-06-12	10.0800	10.2400	9.750000	10.0800	0.000%	367,765	+7.639%
2026-06-11	10.2200	10.4600	10.060000	10.0800	-1.176%	510,720	+7.639%
2026-06-10	9.9100	10.2750	9.860000	10.2000	+2.823%	513,701	+6.373%
2026-06-09	9.7400	10.0400	9.740000	9.9200	+2.479%	458,427	+9.375%
2026-06-08	9.8000	9.9799	9.600000	9.6800	-1.224%	508,329	+12.087%
2026-06-05	10.1100	10.1100	9.650100	9.8000	+0.513%	461,924	+10.714%
2026-06-04	9.4200	9.9700	9.420000	9.7500	+3.284%	482,686	+11.282%
2026-06-03	10.4700	10.4700	9.365000	9.4400	-10.436%	1,030,437	+14.936%
2026-06-02	10.0900	10.6500	10.086700	10.5400	+2.033%	665,899	+2.941%
2026-06-01	9.6500	10.3500	9.650000	10.3300	+6.276%	648,075	+5.034%
2026-05-29	9.7500	9.8600	9.645000	9.7200	-1.119%	717,474	+11.626%
2026-05-28	9.8700	10.0950	9.740000	9.8300	-0.607%	377,113	+10.376%
2026-05-27	9.5900	9.9300	9.550000	9.8900	+3.669%	605,129	+9.707%
2026-05-26	9.2400	9.5850	9.200000	9.5400	+3.247%	407,171	+13.732%
2026-05-22	9.0600	9.3900	9.060000	9.2400	+2.667%	412,164	+17.424%
2026-05-21	8.5500	9.0500	8.440000	9.0000	+4.046%	456,496	+20.556%
2026-05-20	8.4200	8.7150	8.250000	8.6500	+2.246%	425,686	+25.434%
2026-05-19	8.3600	8.7100	8.310000	8.4600	+1.317%	411,561	+28.251%
2026-05-18	8.3000	8.4200	8.240000	8.3500	+0.602%	372,012	+29.940%
2026-05-15	8.2500	8.3500	8.220000	8.3000	-0.120%	311,277	+30.723%
2026-05-14	8.4100	8.6000	8.240000	8.3100	-0.954%	508,588	+30.566%
2026-05-13	8.2200	8.5100	8.060000	8.3900	+3.837%	503,127	+29.321%
2026-05-12	8.1400	8.3300	8.005000	8.0800	-1.343%	580,587	+34.282%
2026-05-11	8.7400	9.1979	8.080100	8.1900	-6.932%	2,597,247	+32.479%
2026-05-08	8.2000	8.8000	7.660000	8.8000	+2.804%	619,266	+23.295%
2026-05-07	8.5200	8.6350	8.470000	8.5600	+1.063%	244,920	+26.752%
2026-05-06	8.2400	8.5000	8.240000	8.4700	+4.310%	255,267	+28.099%
2026-05-05	8.3100	8.3950	7.990000	8.1200	-2.051%	845,980	+33.621%
2026-05-04	8.5300	8.6199	8.270000	8.2900	-3.267%	407,485	+30.881%
2026-05-01	8.5100	8.7100	8.480000	8.5700	+0.942%	299,641	+26.604%
2026-04-30	8.3000	8.5800	8.150000	8.4900	+2.785%	735,003	+27.797%
2026-04-29	8.4900	8.6175	8.210000	8.2600	-3.617%	418,246	+31.356%
2026-04-28	8.4400	8.5900	8.220000	8.5700	+1.661%	322,676	+26.604%
2026-04-27	8.5000	8.7500	8.430000	8.4300	-0.472%	394,335	+28.707%
2026-04-24	8.7000	8.7000	8.305000	8.4700	-3.311%	253,757	+28.099%
2026-04-23	8.6700	8.8150	8.550000	8.7600	+0.344%	225,588	+23.858%
2026-04-22	8.5900	8.9400	8.550000	8.7300	+1.748%	457,923	+24.284%
2026-04-21	8.6400	8.8300	8.565000	8.5800	-0.924%	278,038	+26.457%
2026-04-20	8.6300	8.9400	8.630000	8.6600	-1.254%	361,190	+25.289%
2026-04-17	8.2900	8.8400	8.220000	8.7700	+6.561%	385,225	+23.717%
2026-04-16	8.0900	8.2800	8.031400	8.2300	+2.236%	277,930	+31.835%
2026-04-15	7.6900	8.0650	7.680000	8.0500	+4.681%	336,103	+34.783%
2026-04-14	7.5100	7.7250	7.510000	7.6900	+1.854%	269,780	+41.092%
2026-04-13	7.4200	7.5600	7.305000	7.5500	+0.801%	295,315	+43.709%
2026-04-10	7.5100	7.6000	7.395000	7.4900	-0.399%	201,945	+44.860%
2026-04-09	7.4800	7.5400	7.290000	7.5200	-0.397%	354,193	+44.282%
2026-04-08	7.8500	7.8900	7.500000	7.5500	-0.396%	329,532	+43.709%
2026-04-07	7.3700	7.6800	7.370000	7.5800	+2.710%	350,667	+43.140%
2026-04-06	7.0600	7.4700	7.060000	7.3800	+2.929%	268,703	+47.019%
2026-04-02	6.8700	7.2800	6.774600	7.1700	+2.429%	331,388	+51.325%
2026-04-01	6.8200	7.0400	6.790000	7.0000	+3.093%	448,915	+55.000%
2026-03-31	6.7500	6.9400	6.644000	6.7900	+1.952%	336,886	+59.794%
2026-03-30	6.6200	6.8410	6.550000	6.6600	+2.147%	348,349	+62.913%
2026-03-27	6.6700	6.6900	6.470000	6.5200	-2.541%	314,872	+66.411%
2026-03-26	6.5800	6.8500	6.560000	6.6900	-0.149%	265,928	+62.182%
2026-03-25	6.7800	6.8750	6.610000	6.7000	-1.034%	405,844	+61.940%
2026-03-24	6.8300	6.9800	6.720000	6.7700	-2.309%	551,471	+60.266%
2026-03-23	6.9400	7.2450	6.860000	6.9300	+1.762%	495,230	+56.566%
2026-03-20	6.6600	6.8300	6.580000	6.8100	+2.560%	873,604	+59.325%
2026-03-19	6.6900	6.7900	6.520000	6.6400	-1.484%	387,305	+63.404%
2026-03-18	6.9100	6.9800	6.700000	6.7400	-3.161%	319,512	+60.979%
2026-03-17	6.9500	7.2000	6.950000	6.9600	+0.724%	394,780	+55.891%
2026-03-16	7.2500	7.2700	6.900000	6.9100	-4.161%	328,900	+57.019%
2026-03-13	7.4600	7.4700	7.170000	7.2100	-3.091%	298,452	+50.485%
2026-03-12	7.6100	7.6700	7.210000	7.4400	-2.490%	540,498	+45.833%
2026-03-11	7.9100	8.0100	7.620000	7.6300	-4.146%	586,689	+42.202%
2026-03-10	7.9500	8.0500	7.795000	7.9600	-1.118%	633,511	+36.307%
2026-03-09	8.1400	8.2200	7.750000	8.0500	-3.012%	445,255	+34.783%
2026-03-06	8.1000	8.3150	8.000000	8.3000	+0.242%	318,294	+30.723%
2026-03-05	8.0800	8.3500	8.050000	8.2800	+1.222%	333,912	+31.039%
2026-03-04	7.8700	8.2100	7.770000	8.1800	+4.738%	385,721	+32.641%
2026-03-03	7.7900	7.8200	7.550000	7.8100	+0.128%	375,528	+38.924%
2026-03-02	8.0500	8.2200	7.760000	7.8000	-4.529%	626,167	+39.103%
2026-02-27	7.5600	8.2600	7.519900	8.1700	+6.937%	613,194	+32.803%
2026-02-26	7.4900	7.7250	7.440000	7.6400	+1.596%	468,872	+42.016%
2026-02-25	7.3600	7.6800	7.260000	7.5200	+2.452%	504,732	+44.282%
2026-02-24	7.7700	7.8200	7.270000	7.3400	-5.534%	544,422	+47.820%
2026-02-23	8.3000	8.3900	7.710000	7.7700	-6.946%	522,542	+39.640%
2026-02-20	8.6200	8.6450	8.220000	8.3500	-3.132%	356,771	+29.940%
2026-02-19	8.6300	8.7600	8.510000	8.6200	-0.462%	397,696	+25.870%
2026-02-18	8.2500	8.8900	8.250000	8.6600	+4.970%	884,385	+25.289%
2026-02-17	7.6200	8.3200	7.540000	8.2500	+9.272%	704,082	+31.515%
2026-02-13	7.3200	7.7299	7.120000	7.5500	+3.001%	634,931	+43.709%
2026-02-12	7.6800	7.9650	7.185000	7.3300	-2.267%	1,396,124	+48.022%
2026-02-11	7.6800	7.7050	7.238000	7.5000	-2.344%	620,519	+44.667%
2026-02-10	7.4600	7.7300	7.460000	7.6800	+3.504%	558,283	+41.276%
2026-02-09	7.6900	7.7000	7.250000	7.4200	-2.752%	348,243	+46.226%
2026-02-06	7.8900	7.9600	7.620000	7.6300	-2.554%	443,840	+42.202%
2026-02-05	7.9300	7.9300	7.610000	7.8300	-2.125%	338,160	+38.570%
2026-02-04	7.7300	8.0400	7.725000	8.0000	+3.493%	627,434	+35.625%
2026-02-03	8.0900	8.0900	7.600000	7.7300	-4.094%	472,225	+40.362%
2026-02-02	7.7100	8.1100	7.635000	8.0600	+4.540%	486,526	+34.615%
2026-01-30	7.5900	7.7400	7.550000	7.7100	+1.314%	517,306	+40.726%
2026-01-29	7.7900	7.8218	7.550000	7.6100	-1.425%	256,414	+42.576%
2026-01-28	7.7700	7.8100	7.700000	7.7200	-0.644%	273,876	+40.544%
2026-01-27	7.8400	7.8400	7.690000	7.7700	-1.208%	221,662	+39.640%
2026-01-26	7.9200	7.9400	7.800000	7.8650	-1.069%	256,854	+37.953%
2026-01-23	7.7600	7.9800	7.760000	7.9500	+0.126%	479,255	+36.478%
2026-01-22	7.8100	8.0100	7.810000	7.9400	+2.188%	365,800	+36.650%
2026-01-21	7.9000	8.0600	7.670000	7.7700	-1.145%	489,276	+39.640%
2026-01-20	8.1400	8.1900	7.790000	7.8600	-5.072%	364,468	+38.041%
2026-01-16	8.4000	8.4750	8.260000	8.2800	-1.429%	346,599	+31.039%
2026-01-15	8.4000	8.6100	8.370000	8.4000	+0.119%	255,365	+29.167%
2026-01-14	8.4600	8.5700	8.300000	8.3900	-1.061%	214,368	+29.321%
2026-01-13	8.5100	8.5600	8.380000	8.4800	+0.118%	315,473	+27.948%
2026-01-12	8.4600	8.5089	8.320000	8.4700	-0.703%	233,571	+28.099%
2026-01-09	8.7900	8.8400	8.515000	8.5300	-2.847%	255,206	+27.198%
2026-01-08	8.7600	8.9100	8.700000	8.7800	0.000%	254,155	+23.576%
2026-01-07	8.9600	8.9800	8.375000	8.7800	-2.009%	729,245	+23.576%
2026-01-06	9.4500	9.4500	8.925000	8.9600	-5.684%	486,988	+21.094%
2026-01-05	9.2500	9.5150	9.200000	9.5000	+2.703%	464,617	+14.211%
2026-01-02	9.5800	9.5800	9.240000	9.2500	-2.836%	359,449	+17.297%
2025-12-31	9.7000	9.7200	9.485000	9.5200	-2.158%	370,535	+13.971%
2025-12-30	9.8500	9.9000	9.730000	9.7300	-1.017%	542,392	+11.511%
2025-12-29	9.8000	9.8600	9.710000	9.8300	+0.306%	488,006	+10.376%
2025-12-26	9.7300	9.8200	9.682700	9.8000	+1.240%	292,579	+10.714%
2025-12-24	9.8100	9.8200	9.630000	9.6800	-1.124%	297,087	+12.087%
2025-12-23	9.6200	9.8000	9.500000	9.7900	+1.661%	647,122	+10.827%
2025-12-22	9.6000	9.7650	9.490000	9.6300	0.000%	646,158	+12.669%
2025-12-19	9.6700	9.6800	9.515000	9.6300	0.000%	1,301,261	+12.669%
2025-12-18	9.8200	9.9050	9.630000	9.6300	-1.129%	573,118	+12.669%
2025-12-17	9.7700	9.8366	9.590000	9.7400	-0.511%	481,412	+11.396%
2025-12-16	9.9100	10.2750	9.780000	9.7900	-1.904%	656,738	+10.827%
2025-12-15	9.5600	10.0100	9.320000	9.9800	-0.300%	508,676	+8.717%
2025-12-12	10.0200	10.1800	9.850000	10.0100	+0.301%	388,816	+8.392%
2025-12-11	9.7200	10.0800	9.705000	9.9800	+2.781%	325,781	+8.717%
2025-12-10	9.7200	9.9200	9.625000	9.7100	-0.103%	450,130	+11.740%
2025-12-09	9.2700	9.8000	9.171400	9.7200	+4.069%	374,123	+11.626%
2025-12-08	9.0300	9.4300	9.010000	9.3400	+3.778%	368,560	+16.167%
2025-12-05	9.0400	9.2850	8.965000	9.0000	-0.990%	223,914	+20.556%
2025-12-04	8.9700	9.1100	8.830000	9.0900	+1.338%	267,924	+19.362%
2025-12-03	8.7800	8.9900	8.680000	8.9700	+2.164%	346,167	+20.959%
2025-12-02	8.9400	8.9400	8.545000	8.7800	-1.680%	427,489	+23.576%
2025-12-01	8.8300	9.0300	8.780000	8.9300	+0.112%	282,240	+21.501%
2025-11-28	8.7600	9.0000	8.612000	8.9200	+2.059%	202,849	+21.637%
2025-11-26	8.9000	8.9300	8.680000	8.7400	-2.128%	234,086	+24.142%
2025-11-25	8.8800	9.0000	8.750000	8.9300	+1.593%	295,553	+21.501%
2025-11-24	8.6000	8.8000	8.375000	8.7900	+2.807%	491,423	+23.436%
2025-11-21	8.0600	8.6400	8.040000	8.5500	+6.343%	359,372	+26.901%
2025-11-20	8.2600	8.3300	8.010000	8.0400	-0.863%	319,353	+34.950%
2025-11-19	8.1200	8.2000	8.065000	8.1100	-0.246%	272,518	+33.785%
2025-11-18	7.7900	8.1800	7.630100	8.1300	+3.964%	354,159	+33.456%
2025-11-17	7.7700	7.8400	7.670000	7.8200	+0.256%	307,329	+38.747%
2025-11-14	7.9100	7.9100	7.630000	7.8000	-2.133%	485,691	+39.103%
2025-11-13	8.1200	8.1600	7.900000	7.9700	-3.041%	484,832	+36.136%
2025-11-12	7.7900	8.4000	7.790000	8.2200	+5.385%	575,944	+31.995%
2025-11-11	8.1500	8.2200	7.770000	7.8000	-3.585%	554,818	+39.103%
2025-11-10	7.8800	8.5400	7.770000	8.0900	+7.580%	668,965	+34.116%
2025-11-07	7.2100	7.6550	6.978300	7.5200	+3.724%	606,965	+44.282%
2025-11-06	7.4400	7.6300	7.230000	7.2500	-2.815%	369,863	+49.655%
2025-11-05	7.4000	7.5400	7.350000	7.4600	+0.811%	302,774	+45.442%
2025-11-04	7.4100	7.4650	7.350000	7.4000	-1.333%	265,805	+46.622%
2025-11-03	7.5800	7.6150	7.400000	7.5000	-1.055%	329,860	+44.667%
2025-10-31	7.5500	7.5800	7.465000	7.5800	+0.932%	269,567	+43.140%
2025-10-30	7.7000	7.7550	7.490000	7.5100	-2.846%	325,179	+44.474%
2025-10-29	7.6200	7.8000	7.460000	7.7300	+1.979%	395,120	+40.362%
2025-10-28	7.6100	7.6400	7.530000	7.5800	-0.525%	229,499	+43.140%
2025-10-27	7.8400	7.8400	7.560000	7.6200	-2.433%	325,700	+42.388%
2025-10-24	7.7800	7.9400	7.600000	7.8100	+2.359%	345,234	+38.924%
2025-10-23	7.5500	7.7250	7.490000	7.6300	+1.463%	287,433	+42.202%
2025-10-22	7.4000	7.6000	7.300000	7.5200	+1.348%	352,282	+44.282%
2025-10-21	7.2100	7.4500	7.155000	7.4200	+3.056%	221,294	+46.226%
2025-10-20	7.1700	7.2400	7.140000	7.2000	+1.839%	235,210	+50.694%
2025-10-17	7.2300	7.2800	7.050000	7.0700	-3.151%	338,150	+53.465%
2025-10-16	7.3700	7.4300	7.220000	7.3000	-0.545%	246,467	+48.630%
2025-10-15	7.6800	7.6800	7.255000	7.3400	-4.302%	422,863	+47.820%
2025-10-14	7.6000	7.8800	7.515000	7.6700	-0.260%	533,249	+41.460%
2025-10-13	7.6500	7.8700	7.610000	7.6900	+2.261%	544,478	+41.092%
2025-10-10	7.9200	8.1850	7.499900	7.5200	-4.689%	393,617	+44.282%
2025-10-09	7.9300	7.9700	7.720000	7.8900	0.000%	1,297,114	+37.516%
2025-10-08	7.9700	8.0600	7.860000	7.8900	-0.504%	382,471	+37.516%
2025-10-07	7.9400	8.1250	7.720000	7.9300	0.000%	781,591	+36.822%
2025-10-06	8.1300	8.1600	7.913000	7.9300	-1.735%	275,047	+36.822%
2025-10-03	7.8600	8.1050	7.810800	8.0700	+3.065%	303,856	+34.449%
2025-10-02	8.3000	8.4000	7.770000	7.8300	-5.320%	270,999	+38.570%
2025-10-01	8.1800	8.3200	8.065000	8.2700	+0.364%	355,554	+31.197%
2025-09-30	8.3000	8.3800	8.180000	8.2400	-1.199%	219,595	+31.675%
2025-09-29	8.3100	8.3900	8.180000	8.3400	+0.120%	242,288	+30.096%
2025-09-26	8.1200	8.3350	8.075000	8.3300	+3.094%	278,907	+30.252%
2025-09-25	8.0400	8.1350	7.965000	8.0800	0.000%	263,388	+34.282%
2025-09-24	7.9400	8.1052	7.900000	8.0800	+1.892%	236,352	+34.282%
2025-09-23	7.9100	8.1700	7.900000	7.9300	+0.635%	280,522	+36.822%
2025-09-22	8.3600	8.4400	7.870000	7.8800	-6.190%	464,455	+37.690%
2025-09-19	8.3400	8.7500	8.260000	8.4000	+0.358%	1,269,963	+29.167%
2025-09-18	8.3800	8.4350	8.240000	8.3700	+0.601%	307,615	+29.630%
2025-09-17	8.2500	8.4400	8.190000	8.3200	+1.463%	452,141	+30.409%
2025-09-16	8.3500	8.4150	8.160000	8.2000	-1.914%	324,865	+32.317%
2025-09-15	8.3100	8.3600	8.130000	8.3600	+1.580%	296,418	+29.785%
2025-09-12	8.0600	8.4750	7.955800	8.2300	+3.133%	745,126	+31.835%
2025-09-11	7.5900	8.0010	7.500000	7.9800	+5.416%	579,385	+35.965%
2025-09-10	7.6900	7.6900	7.380000	7.5700	-2.323%	495,147	+43.329%
2025-09-09	7.9300	7.9300	7.590000	7.7500	-2.023%	356,693	+40.000%
2025-09-08	7.5700	7.9200	7.510100	7.9100	+4.630%	542,231	+37.168%
2025-09-05	7.3900	7.7250	7.390000	7.5600	+2.717%	535,466	+43.519%
2025-09-04	7.3100	7.3800	7.280000	7.3600	+0.960%	329,887	+47.418%
2025-09-03	7.2400	7.3550	7.150000	7.2900	+1.110%	285,799	+48.834%
2025-09-02	7.0300	7.2300	7.003700	7.2100	+2.125%	418,835	+50.485%
2025-08-29	7.0400	7.0750	6.920300	7.0600	0.000%	364,530	+53.683%
2025-08-28	7.0100	7.0750	6.900000	7.0600	+1.001%	343,815	+53.683%
2025-08-27	7.1000	7.1500	6.990000	6.9900	-2.238%	298,456	+55.222%
2025-08-26	7.2200	7.2500	7.080000	7.1500	-0.694%	518,846	+51.748%
2025-08-25	7.0800	7.2150	6.982500	7.2000	+1.408%	357,438	+50.694%
2025-08-22	6.8800	7.1400	6.860000	7.1000	+3.198%	342,758	+52.817%
2025-08-21	6.7100	6.8850	6.690000	6.8800	+1.775%	315,956	+57.703%
2025-08-20	6.9700	6.9798	6.680000	6.7600	-3.566%	513,234	+60.503%
2025-08-19	6.9800	7.0700	6.895000	7.0100	+0.863%	372,548	+54.779%
2025-08-18	7.0900	7.1000	6.870000	6.9500	-2.113%	447,909	+56.115%
2025-08-15	7.1000	7.1500	6.930000	7.1000	+0.282%	615,678	+52.817%
2025-08-14	7.1700	7.2200	6.900000	7.0800	-2.345%	540,800	+53.249%
2025-08-13	6.9200	7.3250	6.850000	7.2500	+5.994%	1,594,269	+49.655%
2025-08-12	6.8400	7.0750	6.710000	6.8400	+1.183%	1,758,631	+58.626%
2025-08-11	6.6700	7.3363	6.670000	6.7600	+3.522%	1,388,628	+60.503%
2025-08-08	7.3800	8.1800	6.280000	6.5300	+8.833%	3,153,300	+66.156%
2025-08-07	6.0200	6.0400	5.680000	6.0000	+1.351%	560,445	+80.833%
2025-08-06	5.9900	6.0250	5.895000	5.9200	-1.003%	485,579	+83.277%
2025-08-05	6.0500	6.0900	5.830000	5.9800	-0.499%	483,669	+81.438%
2025-08-04	5.6600	6.0400	5.630000	6.0100	+6.750%	485,172	+80.532%
2025-08-01	5.9400	5.9400	5.405000	5.6300	-6.010%	1,604,298	+92.718%
2025-07-31	5.8800	6.0200	5.670000	5.9900	+0.842%	933,832	+81.135%
2025-07-30	6.0000	6.1000	5.830000	5.9400	-0.835%	590,723	+82.660%
2025-07-29	6.3000	6.3000	5.980000	5.9900	-4.006%	364,409	+81.135%
2025-07-28	6.3300	6.3350	6.188000	6.2400	-1.577%	291,188	+73.878%
2025-07-25	6.5300	6.5300	6.330000	6.3400	-2.462%	300,977	+71.136%
2025-07-24	6.4400	6.5500	6.340000	6.5000	+0.932%	464,072	+66.923%
2025-07-23	6.2400	6.4700	6.170000	6.4400	+3.871%	509,411	+68.478%
2025-07-22	6.1200	6.2150	6.110000	6.2000	+0.977%	307,869	+75.000%
2025-07-21	6.2000	6.2400	6.115000	6.1400	-0.163%	212,679	+76.710%
2025-07-18	6.2800	6.2800	6.130000	6.1500	-1.284%	257,250	+76.423%
2025-07-17	6.1100	6.2600	6.100000	6.2300	+1.964%	489,569	+74.157%
2025-07-16	6.0700	6.2090	6.020000	6.1100	+0.992%	337,282	+77.578%
2025-07-15	6.3800	6.3950	6.050000	6.0500	-4.574%	280,526	+79.339%
2025-07-14	6.0900	6.3900	6.020000	6.3400	+4.105%	314,520	+71.136%
2025-07-11	6.0400	6.1400	5.940000	6.0900	+0.828%	443,426	+78.161%
2025-07-10	5.9700	6.1300	5.930000	6.0400	+0.835%	482,175	+79.636%
2025-07-09	6.1000	6.1000	5.935000	5.9900	-1.155%	423,684	+81.135%
2025-07-08	5.9700	6.2300	5.930000	6.0600	+1.849%	507,200	+79.043%
2025-07-07	6.1400	6.1800	5.901200	5.9500	-3.252%	650,420	+82.353%
2025-07-03	6.1500	6.1750	6.040000	6.1500	+0.326%	209,587	+76.423%
2025-07-02	6.1400	6.2600	6.080000	6.1300	-0.163%	369,533	+76.998%
2025-07-01	6.2700	6.4250	6.120000	6.1400	-2.073%	404,026	+76.710%
2025-06-30	6.3800	6.4400	6.245000	6.2700	-1.724%	357,012	+73.046%
2025-06-27	6.3400	6.4200	6.230000	6.3800	+1.431%	516,764	+70.063%
2025-06-26	6.0000	6.3200	5.955000	6.2900	+5.184%	402,264	+72.496%
2025-06-25	5.9900	6.0600	5.900000	5.9800	-0.167%	866,146	+81.438%
2025-06-24	6.3500	6.3788	5.959900	5.9900	-4.466%	522,180	+81.135%
2025-06-23	5.9700	6.3150	5.770000	6.2700	+4.500%	962,849	+73.046%
2025-06-20	6.1600	6.2200	5.890000	6.0000	-0.498%	1,669,248	+80.833%
2025-06-18	6.0300	6.1500	5.940000	6.0300	-0.495%	439,648	+79.934%
2025-06-17	6.1400	6.1800	6.050000	6.0600	-1.942%	297,142	+79.043%
2025-06-16	6.3000	6.3650	6.090000	6.1800	-0.962%	371,258	+75.566%
2025-06-13	6.3600	6.5050	6.230000	6.2400	-4.074%	381,257	+73.878%
2025-06-12	6.9000	6.9330	6.240000	6.5050	-6.805%	433,006	+66.795%
2025-06-11	7.0500	7.1900	6.970000	6.9800	-0.852%	506,809	+55.444%
2025-06-10	6.7900	7.0600	6.670000	7.0400	+4.296%	816,342	+54.119%
2025-06-09	6.5400	6.8050	6.470000	6.7500	+4.167%	419,889	+60.741%
2025-06-06	6.6600	6.8300	6.470000	6.4800	-1.818%	359,601	+67.438%
2025-06-05	6.4700	6.7600	6.425000	6.6000	+2.009%	596,896	+64.394%
2025-06-04	6.6600	6.7250	6.470000	6.4700	-2.413%	476,390	+67.697%
2025-06-03	6.4600	6.7132	6.355000	6.6300	+2.473%	516,921	+63.650%
2025-06-02	6.5400	6.6400	6.330000	6.4700	-2.118%	687,987	+67.697%
2025-05-30	6.6200	6.7100	6.450000	6.6100	-0.377%	686,040	+64.145%
2025-05-29	6.5200	6.7000	6.390000	6.6350	+1.764%	441,761	+63.527%
2025-05-28	6.5700	6.7300	6.440000	6.5200	-0.761%	703,115	+66.411%
2025-05-27	6.2600	6.5800	6.260000	6.5700	+5.968%	582,607	+65.145%
2025-05-23	6.1400	6.3500	6.140000	6.2000	-1.116%	547,993	+75.000%
2025-05-22	6.2700	6.4100	6.170000	6.2700	0.000%	466,292	+73.046%
2025-05-21	6.3900	6.5300	6.190000	6.2700	-3.091%	545,625	+73.046%
2025-05-20	6.3900	6.5350	6.180000	6.4700	+1.252%	611,253	+67.697%
2025-05-19	6.1500	6.4100	6.005000	6.3900	+2.568%	1,092,751	+69.797%
2025-05-16	6.4600	6.6740	6.180000	6.2300	-2.960%	791,847	+74.157%
2025-05-15	6.1500	6.4200	5.990000	6.4200	+4.560%	546,210	+69.003%
2025-05-14	6.0500	6.1500	5.930000	6.1400	+1.993%	689,889	+76.710%
2025-05-13	5.8300	6.0850	5.710000	6.0200	+2.906%	982,212	+80.233%
2025-05-12	6.4500	6.5100	5.830000	5.8500	-7.583%	734,844	+85.470%
2025-05-09	6.0500	6.3400	5.570000	6.3300	+2.262%	1,115,806	+71.406%
2025-05-08	6.6600	6.7150	6.165000	6.1900	-6.637%	680,908	+75.283%
2025-05-07	6.3800	6.6650	6.380000	6.6300	+3.918%	688,596	+63.650%
2025-05-06	6.1900	6.4700	6.100100	6.3800	+1.917%	428,013	+70.063%
2025-05-05	6.2000	6.2900	6.080000	6.2600	+0.160%	295,964	+73.323%
2025-05-02	6.3400	6.3900	6.220000	6.2500	-0.794%	267,508	+73.600%
2025-05-01	6.3900	6.4050	6.260000	6.3000	-1.563%	198,519	+72.222%
2025-04-30	6.4700	6.4700	6.210000	6.4000	-2.736%	286,300	+69.531%
2025-04-29	6.4800	6.6101	6.480000	6.5800	+0.612%	257,023	+64.894%
2025-04-28	6.5200	6.5934	6.460000	6.5400	0.000%	246,380	+65.902%
2025-04-25	6.3500	6.5500	6.280100	6.5400	+2.830%	342,374	+65.902%
2025-04-24	6.2400	6.3700	6.149000	6.3600	+1.923%	274,603	+70.597%
2025-04-23	6.4200	6.5050	6.150000	6.2400	-0.478%	329,880	+73.878%
2025-04-22	6.0900	6.2850	5.950000	6.2700	+4.239%	320,827	+73.046%
2025-04-21	6.0200	6.0800	5.930000	6.0150	-1.393%	339,723	+80.382%
2025-04-17	5.9600	6.1500	5.950000	6.1000	+2.007%	300,501	+77.869%
2025-04-16	5.9200	6.0500	5.829000	5.9800	+0.843%	650,923	+81.438%
2025-04-15	6.1900	6.2100	5.750000	5.9300	-5.120%	525,000	+82.968%
2025-04-14	6.1500	6.3050	6.000000	6.2500	+3.993%	541,657	+73.600%
2025-04-11	5.9900	6.0300	5.696646	6.0100	+2.735%	419,847	+80.532%
2025-04-10	6.0400	6.0400	5.640000	5.8500	-4.723%	608,850	+85.470%
2025-04-09	5.5400	6.2100	5.470000	6.1400	+10.631%	748,184	+76.710%
2025-04-08	6.2600	6.2600	5.410000	5.5500	-7.035%	616,308	+95.495%
2025-04-07	6.0300	6.3100	5.610000	5.9700	-3.865%	539,307	+81.742%
2025-04-04	6.0300	6.2800	5.850000	6.2100	-0.080%	711,327	+74.718%
2025-04-03	6.6900	6.7000	6.210000	6.2150	-10.058%	632,755	+74.578%
2025-04-02	6.7800	6.9900	6.780000	6.9100	+0.729%	337,177	+57.019%
2025-04-01	6.8500	6.9500	6.690000	6.8600	-0.291%	517,583	+58.163%
2025-03-31	6.7500	7.0950	6.560000	6.8800	+0.585%	1,070,471	+57.703%
2025-03-28	6.9500	7.0400	6.740000	6.8400	-1.865%	511,564	+58.626%
2025-03-27	7.2100	7.3100	6.850000	6.9700	-2.925%	476,771	+55.667%
2025-03-26	7.0100	7.2400	7.010000	7.1800	+2.865%	421,906	+51.114%
2025-03-25	6.8200	7.0700	6.820000	6.9800	+2.047%	411,982	+55.444%
2025-03-24	7.3100	7.3800	6.655000	6.8400	-5.000%	735,156	+58.626%
2025-03-21	7.2100	7.3900	7.140000	7.2000	-1.505%	1,235,108	+50.694%
2025-03-20	7.1400	7.3900	7.050000	7.3100	+2.095%	496,281	+48.427%
2025-03-19	7.1000	7.3000	7.040000	7.1600	+0.845%	569,018	+51.536%
2025-03-18	7.0100	7.1200	6.840000	7.1000	+0.996%	523,699	+52.817%
2025-03-17	7.0500	7.1700	6.885000	7.0300	+0.572%	682,419	+54.339%
2025-03-14	6.8300	7.0400	6.725000	6.9900	+3.097%	492,468	+55.222%
2025-03-13	7.1000	7.2500	6.720000	6.7800	-5.439%	770,615	+60.029%
2025-03-12	7.0000	7.1900	6.935000	7.1700	+2.282%	439,203	+51.325%
2025-03-11	6.8700	7.0950	6.590000	7.0100	+0.863%	838,355	+54.779%
2025-03-10	6.9300	7.1050	6.770000	6.9500	-1.558%	842,315	+56.115%
2025-03-07	7.1900	7.4000	7.030000	7.0600	-1.120%	499,200	+53.683%
2025-03-06	7.0200	7.1900	6.840000	7.1400	+1.277%	562,371	+51.961%
2025-03-05	6.9300	7.1300	6.840000	7.0500	+1.879%	551,085	+53.901%
2025-03-04	6.8100	7.1100	6.650000	6.9200	+0.875%	801,173	+56.792%
2025-03-03	7.3400	7.4400	6.800000	6.8600	-6.027%	847,141	+58.163%
2025-02-28	7.0100	7.4200	6.940000	7.3000	+3.989%	1,153,332	+48.630%
2025-02-27	7.2300	7.2400	6.850000	7.0200	-3.172%	1,253,653	+54.558%
2025-02-26	7.4700	7.5000	7.235000	7.2500	-3.204%	774,031	+49.655%
2025-02-25	7.6900	7.8300	7.320000	7.4900	-2.601%	936,766	+44.860%
2025-02-24	7.7000	7.9300	7.620000	7.6900	-0.259%	746,016	+41.092%
2025-02-21	8.1100	8.1200	7.710000	7.7100	-3.865%	521,064	+40.726%
2025-02-20	8.3800	8.3800	7.960000	8.0200	-5.647%	827,634	+35.287%
2025-02-19	8.3100	8.5100	8.200000	8.5000	+2.163%	755,070	+27.647%
2025-02-18	8.7500	8.7500	7.895000	8.3200	-5.347%	1,064,332	+30.409%
2025-02-14	9.0500	9.6000	8.750000	8.7900	-10.671%	1,235,546	+23.436%
2025-02-13	9.7200	9.9100	9.620000	9.8400	+0.820%	380,351	+10.264%
2025-02-12	9.6200	9.7800	9.440000	9.7600	+0.308%	244,429	+11.168%
2025-02-11	9.5700	9.9600	9.480000	9.7300	+0.309%	346,185	+11.511%