Dark

NCMI
National CineMedia, Inc.
stock NASDAQ

At Close

Aug 24, 2026 3:59:46 PM EDT

2.67USD+5.315%(+0.13)731,447

2.25Bid 3.04Ask 0.79Spread

Pre-market

Aug 19, 2026 8:56:30 AM EDT

2.55USD+0.394%(+0.01)0

After-hours

Aug 24, 2026 4:44:30 PM EDT

2.74USD+2.430%(+0.07)14,070

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	2.6300	2.6700	2.490000	2.6700	+5.118%	731,447	0.000%
2026-08-21	2.5500	2.5650	2.495000	2.5400	-0.392%	933,770	+5.118%
2026-08-20	2.5900	2.6400	2.515000	2.5500	-3.409%	726,052	+4.706%
2026-08-19	2.5600	2.6599	2.510000	2.6400	+4.762%	1,497,020	+1.136%
2026-08-18	2.7100	2.7200	2.475000	2.5200	-7.692%	1,124,695	+5.952%
2026-08-17	2.8000	2.8376	2.700000	2.7300	-4.545%	1,641,686	-2.198%
2026-08-14	2.6900	2.9000	2.690000	2.8600	+6.716%	1,506,180	-6.643%
2026-08-13	2.2400	2.7300	2.240000	2.6800	+20.721%	6,122,852	-0.373%
2026-08-12	2.6100	2.8200	2.160000	2.2200	-41.425%	10,568,007	+20.270%
2026-08-11	3.9500	3.9500	3.680000	3.7900	-4.051%	737,345	-29.551%
2026-08-10	4.0100	4.0200	3.900000	3.9500	-1.985%	379,386	-32.405%
2026-08-07	4.0300	4.0800	4.010000	4.0300	0.000%	186,690	-33.747%
2026-08-06	4.1000	4.1200	4.010000	4.0300	-1.467%	174,697	-33.747%
2026-08-05	4.1500	4.1500	4.070000	4.0900	-1.208%	311,769	-34.719%
2026-08-04	4.1600	4.2398	4.110000	4.1400	-0.957%	276,020	-35.507%
2026-08-03	4.0500	4.2700	4.050000	4.1800	+4.239%	569,763	-36.124%
2026-07-31	3.9900	4.0276	3.895000	4.0100	+0.250%	256,369	-33.416%
2026-07-30	3.9800	4.0275	3.865000	4.0000	-0.744%	290,604	-33.250%
2026-07-29	3.9700	4.0450	3.940000	4.0300	+1.768%	189,534	-33.747%
2026-07-28	3.8900	3.9899	3.885000	3.9600	+2.591%	252,115	-32.576%
2026-07-27	3.8300	3.8900	3.770000	3.8600	+2.387%	231,897	-30.829%
2026-07-24	3.7400	3.8750	3.740000	3.7700	+0.937%	242,998	-29.178%
2026-07-23	3.7700	3.8000	3.720000	3.7350	-2.225%	220,205	-28.514%
2026-07-22	3.8900	3.8900	3.740000	3.8200	-2.051%	328,528	-30.105%
2026-07-21	4.0100	4.0500	3.870000	3.9000	-2.743%	335,288	-31.538%
2026-07-20	3.8200	4.0650	3.750000	4.0100	+6.085%	382,966	-33.416%
2026-07-17	3.9100	3.9700	3.675000	3.7800	-4.061%	383,421	-29.365%
2026-07-16	3.9900	4.0550	3.765000	3.9400	-1.253%	495,689	-32.234%
2026-07-15	3.8700	4.0000	3.870000	3.9900	+2.571%	236,430	-33.083%
2026-07-14	3.9700	3.9800	3.875000	3.8900	-2.506%	312,251	-31.362%
2026-07-13	3.9000	4.0350	3.895000	3.9900	+2.308%	238,159	-33.083%
2026-07-10	3.9100	3.9500	3.880000	3.9000	+0.515%	194,268	-31.538%
2026-07-09	3.8200	3.8800	3.820000	3.8800	+1.305%	198,973	-31.186%
2026-07-08	3.8200	3.8800	3.780000	3.8300	+0.262%	186,065	-30.287%
2026-07-07	3.8100	3.8950	3.760000	3.8200	+0.262%	199,058	-30.105%
2026-07-06	3.9600	4.0500	3.800000	3.8100	-4.030%	301,487	-29.921%
2026-07-02	3.7900	3.9800	3.790000	3.9700	+5.305%	470,752	-32.746%
2026-07-01	3.7800	3.8500	3.730000	3.7700	-0.789%	666,786	-29.178%
2026-06-30	3.7900	3.8950	3.765000	3.8000	-0.262%	549,067	-29.737%
2026-06-29	3.7500	3.8750	3.680000	3.8100	+1.600%	693,112	-29.921%
2026-06-26	3.5400	3.7600	3.540000	3.7500	+5.634%	1,832,910	-28.800%
2026-06-25	3.5700	3.5850	3.495000	3.5500	-0.838%	393,838	-24.789%
2026-06-24	3.4700	3.6000	3.470000	3.5800	+2.874%	467,525	-25.419%
2026-06-23	3.3600	3.4950	3.350000	3.4800	+3.571%	208,214	-23.276%
2026-06-22	3.4000	3.5150	3.350000	3.3600	-1.176%	456,826	-20.536%
2026-06-18	3.6500	3.6600	3.385000	3.4000	-6.336%	758,924	-21.471%
2026-06-17	3.6400	3.7800	3.610000	3.6300	-0.275%	553,868	-26.446%
2026-06-16	3.5800	3.6700	3.560000	3.6400	+1.961%	468,036	-26.648%
2026-06-15	3.6500	3.6700	3.554300	3.5700	-1.653%	281,814	-25.210%
2026-06-12	3.5600	3.6900	3.560000	3.6300	+1.397%	375,896	-26.446%
2026-06-11	3.5700	3.6000	3.545000	3.5800	+0.280%	208,247	-25.419%
2026-06-10	3.5700	3.6300	3.550000	3.5700	+0.563%	426,349	-25.210%
2026-06-09	3.5500	3.6380	3.550000	3.5500	0.000%	567,088	-24.789%
2026-06-08	3.5600	3.6000	3.530000	3.5500	0.000%	377,887	-24.789%
2026-06-05	3.5500	3.5750	3.500000	3.5500	0.000%	387,421	-24.789%
2026-06-04	3.5900	3.6100	3.500000	3.5500	-0.560%	212,232	-24.789%
2026-06-03	3.5300	3.5700	3.480000	3.5700	0.000%	482,425	-25.210%
2026-06-02	3.6000	3.6010	3.505000	3.5700	-1.381%	268,992	-25.210%
2026-06-01	3.1300	3.6396	3.110000	3.6200	+15.287%	841,103	-26.243%
2026-05-29	3.0900	3.1650	3.060000	3.1400	+1.618%	708,955	-14.968%
2026-05-28	3.0200	3.1350	3.000100	3.0900	+1.645%	353,662	-13.592%
2026-05-27	3.0200	3.1200	3.015000	3.0400	+0.330%	169,041	-12.171%
2026-05-26	3.0000	3.0700	3.000000	3.0300	+1.338%	234,446	-11.881%
2026-05-22	3.0000	3.0250	2.970000	2.9900	-0.333%	234,949	-10.702%
2026-05-21	2.9300	3.0300	2.890000	3.0000	+0.671%	222,857	-11.000%
2026-05-20	2.9500	3.0200	2.920000	2.9800	0.000%	266,654	-10.403%
2026-05-19	2.9600	3.0100	2.930000	2.9800	0.000%	306,745	-10.403%
2026-05-18	2.8300	2.9900	2.830000	2.9800	+6.429%	288,393	-10.403%
2026-05-15	2.9000	2.9300	2.780000	2.8000	-4.762%	523,846	-4.643%
2026-05-14	3.0000	3.0800	2.915000	2.9400	-1.342%	374,350	-9.184%
2026-05-13	3.2000	3.2000	2.860000	2.9800	-11.834%	920,125	-10.403%
2026-05-12	3.4800	3.5350	3.340000	3.3800	-2.874%	237,527	-21.006%
2026-05-11	3.6700	3.6700	3.470000	3.4800	-5.177%	199,197	-23.276%
2026-05-08	3.7000	3.7400	3.650000	3.6700	-1.078%	284,359	-27.248%
2026-05-07	3.6100	3.7350	3.596900	3.7100	+3.631%	175,540	-28.032%
2026-05-06	3.5000	3.5900	3.430000	3.5800	+3.468%	188,961	-25.419%
2026-05-05	3.4400	3.4900	3.400000	3.4600	+2.671%	234,372	-22.832%
2026-05-04	3.3800	3.5010	3.370000	3.3700	-1.173%	343,263	-20.772%
2026-05-01	3.3900	3.4500	3.350000	3.4100	+0.590%	242,779	-21.701%
2026-04-30	3.5500	3.5800	3.380000	3.3900	-5.042%	415,877	-21.239%
2026-04-29	3.5500	3.5800	3.510000	3.5700	-0.557%	185,909	-25.210%
2026-04-28	3.5500	3.6000	3.540000	3.5900	+1.127%	165,914	-25.627%
2026-04-27	3.5000	3.6300	3.485000	3.5500	+0.282%	232,361	-24.789%
2026-04-24	3.5000	3.5500	3.460000	3.5400	+0.855%	200,561	-24.576%
2026-04-23	3.5000	3.5500	3.460000	3.5100	0.000%	136,137	-23.932%
2026-04-22	3.5200	3.5500	3.470000	3.5100	-0.284%	180,440	-23.932%
2026-04-21	3.6600	3.6600	3.520000	3.5200	-3.562%	233,504	-24.148%
2026-04-20	3.6100	3.7100	3.535000	3.6500	+0.551%	769,894	-26.849%
2026-04-17	3.5500	3.6750	3.480000	3.6300	+4.310%	338,090	-26.446%
2026-04-16	3.5300	3.6700	3.470000	3.4800	-0.287%	331,637	-23.276%
2026-04-15	3.4500	3.5600	3.440000	3.4900	+1.159%	906,206	-23.496%
2026-04-14	3.3800	3.4850	3.310000	3.4500	+2.071%	1,482,970	-22.609%
2026-04-13	3.2800	3.4200	3.270000	3.3800	+3.049%	214,605	-21.006%
2026-04-10	3.3900	3.3999	3.280000	3.2800	-3.529%	199,991	-18.598%
2026-04-09	3.2600	3.4800	3.250000	3.4000	+3.030%	392,716	-21.471%
2026-04-08	3.3700	3.4000	3.265000	3.3000	+1.538%	408,268	-19.091%
2026-04-07	3.2300	3.3300	3.170000	3.2500	0.000%	402,190	-17.846%
2026-04-06	3.0400	3.2650	2.960000	3.2500	+8.333%	1,467,870	-17.846%
2026-04-02	2.9600	3.0500	2.920000	3.0000	-0.662%	658,317	-11.000%
2026-04-01	3.0700	3.0950	2.990000	3.0200	-0.984%	465,308	-11.589%
2026-03-31	3.1000	3.1300	3.015000	3.0500	0.000%	428,645	-12.459%
2026-03-30	3.0600	3.0900	3.010000	3.0500	+0.329%	441,843	-12.459%
2026-03-27	3.0700	3.1100	3.001700	3.0400	-2.564%	461,254	-12.171%
2026-03-26	3.1900	3.2200	3.110000	3.1200	-2.804%	155,748	-14.423%
2026-03-25	3.2500	3.3000	3.170000	3.2100	0.000%	569,561	-16.822%
2026-03-24	3.2600	3.2833	3.165000	3.2100	-3.021%	347,976	-16.822%
2026-03-23	3.2600	3.3650	3.210000	3.3100	+3.115%	269,361	-19.335%
2026-03-20	3.2700	3.2900	3.190000	3.2100	-1.534%	466,255	-16.822%
2026-03-19	3.3100	3.3255	3.230000	3.2600	-2.687%	269,897	-18.098%
2026-03-18	3.3900	3.4700	3.340000	3.3500	-2.616%	274,825	-20.299%
2026-03-17	3.3700	3.5200	3.370000	3.4400	+1.475%	405,690	-22.384%
2026-03-16	3.3300	3.4150	3.320000	3.3900	+3.040%	291,204	-21.239%
2026-03-13	3.3600	3.3750	3.235000	3.2900	-2.083%	374,908	-18.845%
2026-03-12	3.4000	3.4500	3.340000	3.3600	-1.176%	448,408	-20.536%
2026-03-11	3.3700	3.4300	3.290000	3.4000	+0.592%	537,194	-21.471%
2026-03-10	3.5000	3.5350	3.355000	3.3800	-4.249%	590,716	-21.006%
2026-03-09	3.4600	3.5500	3.400000	3.5300	-0.563%	441,837	-24.363%
2026-03-06	3.4200	3.5600	3.372000	3.5500	+1.429%	418,072	-24.789%
2026-03-05	3.5300	3.6200	3.480000	3.5000	-1.685%	386,826	-23.714%
2026-03-04	3.5700	3.6800	3.470000	3.5600	+0.565%	619,724	-25.000%
2026-03-03	3.5000	3.6800	3.410000	3.5400	-1.939%	1,219,671	-24.576%
2026-03-02	3.5300	3.6600	3.450000	3.6100	+1.404%	743,328	-26.039%
2026-02-27	3.6200	3.8300	3.490000	3.5600	+1.425%	2,467,841	-25.000%
2026-02-26	3.4200	3.5900	3.410000	3.5100	+3.235%	554,131	-23.932%
2026-02-25	3.4100	3.4700	3.330000	3.4000	+0.295%	776,814	-21.471%
2026-02-24	3.3200	3.4500	3.280000	3.3900	+3.040%	395,208	-21.239%
2026-02-23	3.3800	3.3800	3.260000	3.2900	-3.235%	1,001,181	-18.845%
2026-02-20	3.3200	3.5000	3.275000	3.4000	+2.410%	439,692	-21.471%
2026-02-19	3.2200	3.3400	3.185000	3.3200	+2.786%	257,717	-19.578%
2026-02-18	3.2300	3.2550	3.170000	3.2300	0.000%	316,606	-17.337%
2026-02-17	3.3000	3.3150	3.215000	3.2300	-1.824%	210,006	-17.337%
2026-02-13	3.2500	3.3200	3.220000	3.2900	+1.231%	217,925	-18.845%
2026-02-12	3.4000	3.4050	3.240000	3.2500	-3.561%	359,202	-17.846%
2026-02-11	3.5400	3.5400	3.345000	3.3700	-4.261%	156,853	-20.772%
2026-02-10	3.4900	3.6000	3.490000	3.5200	+1.149%	277,721	-24.148%
2026-02-09	3.5600	3.6000	3.450000	3.4800	-2.793%	372,558	-23.276%
2026-02-06	3.4000	3.6700	3.350000	3.5800	+6.231%	566,761	-25.419%
2026-02-05	3.4800	3.5100	3.330000	3.3700	-3.438%	715,415	-20.772%
2026-02-04	3.6100	3.6400	3.480000	3.4900	-3.056%	273,080	-23.496%
2026-02-03	3.6700	3.6750	3.490000	3.6000	-2.174%	426,486	-25.833%
2026-02-02	3.6100	3.7200	3.575000	3.6800	+1.939%	378,644	-27.446%
2026-01-30	3.6000	3.6400	3.560000	3.6100	0.000%	297,933	-26.039%
2026-01-29	3.6300	3.6550	3.545000	3.6100	0.000%	332,270	-26.039%
2026-01-28	3.7300	3.7300	3.585000	3.6100	-3.217%	403,005	-26.039%
2026-01-27	3.7100	3.7400	3.630000	3.7300	+0.675%	179,456	-28.418%
2026-01-26	3.7300	3.7450	3.640000	3.7050	-1.200%	363,587	-27.935%
2026-01-23	3.7900	3.7975	3.738600	3.7500	-1.704%	202,269	-28.800%
2026-01-22	3.7600	3.8300	3.760000	3.8150	+0.131%	174,135	-30.013%
2026-01-21	3.8000	3.8200	3.715000	3.8100	+0.794%	149,186	-29.921%
2026-01-20	3.7800	3.8700	3.760000	3.7800	-1.563%	170,920	-29.365%
2026-01-16	3.8900	3.8900	3.770000	3.8400	-1.285%	262,071	-30.469%
2026-01-15	3.7900	3.9600	3.750000	3.8900	+2.368%	251,201	-31.362%
2026-01-14	3.7900	3.8400	3.770000	3.8000	-0.262%	225,830	-29.737%
2026-01-13	3.8100	3.8300	3.680000	3.8100	0.000%	185,817	-29.921%
2026-01-12	3.8000	3.8250	3.730000	3.8100	0.000%	172,454	-29.921%
2026-01-09	3.8100	3.8500	3.765000	3.8100	0.000%	197,557	-29.921%
2026-01-08	3.7700	3.8500	3.760000	3.8100	+1.061%	225,259	-29.921%
2026-01-07	4.0200	4.0200	3.730000	3.7700	-6.219%	394,234	-29.178%
2026-01-06	4.0200	4.0800	3.990000	4.0200	-0.495%	233,627	-33.582%
2026-01-05	3.8100	4.0750	3.810000	4.0400	+5.208%	441,858	-33.911%
2026-01-02	3.9000	3.9995	3.815000	3.8400	-1.285%	385,166	-30.469%
2025-12-31	3.8300	3.9200	3.820000	3.8900	+1.039%	316,410	-31.362%
2025-12-30	3.8600	3.9200	3.835000	3.8500	-0.259%	203,444	-30.649%
2025-12-29	3.9000	3.9600	3.840000	3.8600	-1.531%	459,065	-30.829%
2025-12-26	3.9100	3.9450	3.852000	3.9200	-0.254%	297,726	-31.888%
2025-12-24	3.9500	4.0000	3.900000	3.9300	0.000%	236,234	-32.061%
2025-12-23	3.8400	3.9650	3.835000	3.9300	+2.078%	343,297	-32.061%
2025-12-22	3.8600	3.9700	3.845000	3.8500	-0.259%	346,827	-30.649%
2025-12-19	4.0100	4.0200	3.860000	3.8600	-3.741%	718,536	-30.829%
2025-12-18	4.0600	4.1200	4.000000	4.0100	-0.496%	255,397	-33.416%
2025-12-17	4.0600	4.1100	4.030000	4.0300	-0.494%	223,621	-33.747%
2025-12-16	4.0000	4.0800	4.000000	4.0500	+1.250%	239,659	-34.074%
2025-12-15	4.1100	4.1900	3.980000	4.0000	-2.200%	483,707	-33.250%
2025-12-12	4.1500	4.1700	4.045000	4.0900	-1.446%	407,427	-34.719%
2025-12-11	4.1600	4.2400	4.140000	4.1500	-0.240%	338,962	-35.663%
2025-12-10	4.1700	4.2450	4.130000	4.1600	-0.478%	1,674,011	-35.817%
2025-12-09	4.0800	4.2150	4.080000	4.1800	+2.451%	358,230	-36.124%
2025-12-08	4.1600	4.1800	4.060000	4.0800	-1.449%	253,472	-34.559%
2025-12-05	4.0800	4.2050	4.070000	4.1400	+0.242%	361,146	-35.507%
2025-12-04	4.1500	4.3200	4.115000	4.1300	-0.242%	717,817	-35.351%
2025-12-03	4.1300	4.1500	4.020000	4.1400	+0.730%	329,917	-35.507%
2025-12-02	4.2000	4.3000	4.100000	4.1100	-1.909%	222,660	-35.036%
2025-12-01	4.2600	4.3000	4.160000	4.1900	-2.784%	233,168	-36.277%
2025-11-28	4.3000	4.3250	4.245000	4.3100	0.000%	138,196	-38.051%
2025-11-26	4.2400	4.3350	4.215000	4.3100	+1.174%	330,480	-38.051%
2025-11-25	4.1700	4.2750	4.107000	4.2600	+2.404%	318,058	-37.324%
2025-11-24	4.1600	4.2100	4.095000	4.1600	0.000%	343,201	-35.817%
2025-11-21	4.0000	4.2550	3.990000	4.1600	+4.000%	322,404	-35.817%
2025-11-20	4.0200	4.0900	3.965000	4.0000	+0.503%	415,317	-33.250%
2025-11-19	3.9500	4.0650	3.930000	3.9800	+0.759%	558,225	-32.915%
2025-11-18	3.8500	3.9900	3.810000	3.9500	+2.067%	328,390	-32.405%
2025-11-17	3.9900	3.9900	3.830000	3.8700	-3.008%	368,886	-31.008%
2025-11-14	4.0400	4.0600	3.925000	3.9900	-2.445%	411,458	-33.083%
2025-11-13	4.1100	4.1350	4.040000	4.0900	-1.683%	405,466	-34.719%
2025-11-12	3.8900	4.1700	3.845000	4.1600	+6.941%	350,869	-35.817%
2025-11-11	3.8600	3.9200	3.860000	3.8900	-0.256%	389,746	-31.362%
2025-11-10	3.9200	3.9500	3.810000	3.9000	-0.637%	547,923	-31.538%
2025-11-07	4.1200	4.1399	3.910000	3.9250	-5.193%	361,060	-31.975%
2025-11-06	4.3200	4.3500	4.105000	4.1400	-4.388%	743,195	-35.507%
2025-11-05	4.3200	4.4000	4.225000	4.3300	+0.698%	579,124	-38.337%
2025-11-04	4.4000	4.4340	4.165000	4.3000	-3.371%	1,012,971	-37.907%
2025-11-03	4.4200	4.5050	4.165000	4.4500	+0.679%	959,741	-40.000%
2025-10-31	4.2300	4.5600	4.110000	4.4200	+9.406%	1,871,582	-39.593%
2025-10-30	4.1100	4.1600	4.040000	4.0400	-2.415%	374,159	-33.911%
2025-10-29	4.2600	4.3450	4.105000	4.1400	-3.271%	439,631	-35.507%
2025-10-28	4.2500	4.2850	4.200000	4.2800	+0.469%	223,730	-37.617%
2025-10-27	4.2400	4.3300	4.240000	4.2600	+0.472%	162,166	-37.324%
2025-10-24	4.3100	4.3100	4.205000	4.2400	-0.703%	151,628	-37.028%
2025-10-23	4.2600	4.3350	4.220000	4.2700	+0.471%	313,308	-37.471%
2025-10-22	4.3400	4.4150	4.240000	4.2500	-2.074%	293,671	-37.176%
2025-10-21	4.3200	4.3950	4.190000	4.3400	+0.463%	340,185	-38.479%
2025-10-20	4.2500	4.3200	4.210000	4.3200	+1.647%	193,308	-38.194%
2025-10-17	4.0800	4.3750	4.070000	4.2500	+3.912%	510,420	-37.176%
2025-10-16	4.2000	4.2200	4.030000	4.0900	-2.850%	466,360	-34.719%
2025-10-15	4.1800	4.2800	4.180000	4.2100	+0.718%	320,910	-36.580%
2025-10-14	4.1300	4.2879	4.110000	4.1800	0.000%	651,058	-36.124%
2025-10-13	4.2000	4.2400	4.115000	4.1800	+0.723%	496,665	-36.124%
2025-10-10	4.3900	4.4900	4.130000	4.1500	-5.251%	691,601	-35.663%
2025-10-09	4.4000	4.4250	4.270000	4.3800	-0.680%	465,877	-39.041%
2025-10-08	4.4000	4.4200	4.340000	4.4100	+0.685%	276,955	-39.456%
2025-10-07	4.3900	4.4500	4.315000	4.3800	-0.455%	545,939	-39.041%
2025-10-06	4.4900	4.4900	4.325000	4.4000	-0.677%	529,069	-39.318%
2025-10-03	4.3100	4.4900	4.300000	4.4300	+3.023%	343,288	-39.729%
2025-10-02	4.4600	4.4700	4.285000	4.3000	-3.587%	653,207	-37.907%
2025-10-01	4.4800	4.5100	4.363800	4.4600	-1.109%	709,899	-40.135%
2025-09-30	4.5500	4.5550	4.425000	4.5100	-1.528%	343,710	-40.798%
2025-09-29	4.6700	4.6700	4.565000	4.5800	-1.293%	252,905	-41.703%
2025-09-26	4.6200	4.7200	4.610000	4.6400	-0.215%	588,876	-42.457%
2025-09-25	4.7300	4.7600	4.640000	4.6500	-2.105%	247,905	-42.581%
2025-09-24	4.8200	4.8700	4.690000	4.7500	-0.628%	477,297	-43.789%
2025-09-23	4.8200	4.9080	4.765000	4.7800	-0.417%	382,530	-44.142%
2025-09-22	4.7400	4.8399	4.720000	4.8000	+0.629%	265,453	-44.375%
2025-09-19	4.8600	4.8800	4.725000	4.7700	-1.649%	727,165	-44.025%
2025-09-18	4.7600	4.8700	4.750000	4.8500	+2.105%	366,827	-44.948%
2025-09-17	4.8800	5.0250	4.725000	4.7500	-2.863%	607,671	-43.789%
2025-09-16	4.8400	4.9500	4.810000	4.8900	+0.411%	334,336	-45.399%
2025-09-15	4.8700	4.9400	4.850000	4.8700	+0.206%	268,087	-45.175%
2025-09-12	4.7000	4.9350	4.655000	4.8600	+2.748%	818,114	-45.062%
2025-09-11	4.5100	4.7400	4.505000	4.7300	+4.878%	345,721	-43.552%
2025-09-10	4.6300	4.6800	4.510000	4.5100	-3.011%	399,715	-40.798%
2025-09-09	4.6300	4.6700	4.570000	4.6500	+0.216%	327,659	-42.581%
2025-09-08	4.4100	4.6550	4.370000	4.6400	+5.695%	394,156	-42.457%
2025-09-05	4.3100	4.4200	4.275000	4.3900	+2.093%	317,634	-39.180%
2025-09-04	4.4800	4.4800	4.290000	4.3000	-3.803%	508,502	-37.907%
2025-09-03	4.4700	4.5700	4.445000	4.4700	-0.445%	639,208	-40.268%
2025-09-02	4.3400	4.5100	4.270800	4.4900	+2.278%	574,592	-40.535%
2025-08-29	4.2500	4.4000	4.210000	4.3900	+3.294%	308,517	-39.180%
2025-08-28	4.3400	4.3500	4.235000	4.2500	-1.620%	241,508	-37.176%
2025-08-27	4.3100	4.3550	4.271000	4.3200	0.000%	260,129	-38.194%
2025-08-26	4.4700	4.4748	4.185000	4.3200	-3.571%	631,404	-38.194%
2025-08-25	4.5100	4.5950	4.460000	4.4800	-1.322%	483,312	-40.402%
2025-08-22	4.3000	4.5850	4.300000	4.5400	+5.828%	534,778	-41.189%
2025-08-21	4.1900	4.3050	4.170000	4.2900	+1.659%	360,976	-37.762%
2025-08-20	4.3100	4.3100	4.145000	4.2200	-2.088%	438,049	-36.730%
2025-08-19	4.4500	4.4500	4.275000	4.3100	-3.363%	592,290	-38.051%
2025-08-18	4.3900	4.4850	4.370000	4.4600	+1.710%	330,266	-40.135%
2025-08-15	4.4100	4.4300	4.345000	4.3850	-0.567%	335,235	-39.111%
2025-08-14	4.5800	4.5800	4.395000	4.4100	-4.338%	686,536	-39.456%
2025-08-13	4.6900	4.7250	4.540000	4.6100	-0.860%	555,060	-42.082%
2025-08-12	4.5700	4.6750	4.520000	4.6500	+2.198%	503,353	-42.581%
2025-08-11	4.4400	4.5900	4.350000	4.5500	+2.941%	645,080	-41.319%
2025-08-08	4.5100	4.5100	4.405000	4.4200	-1.996%	463,532	-39.593%
2025-08-07	4.7000	4.7800	4.470100	4.5100	-3.838%	691,378	-40.798%
2025-08-06	4.8900	4.9050	4.380000	4.6900	+3.304%	1,313,931	-43.070%
2025-08-05	4.7700	4.8050	4.540000	4.5400	-4.421%	931,882	-41.189%
2025-08-04	4.7000	4.7600	4.625000	4.7500	+1.713%	474,720	-43.789%
2025-08-01	4.7700	4.7700	4.590000	4.6700	-2.911%	1,109,877	-42.827%
2025-07-31	4.7700	4.8550	4.710000	4.8100	+0.208%	936,202	-44.491%
2025-07-30	4.8600	4.9700	4.795000	4.8000	-1.031%	506,436	-44.375%
2025-07-29	5.0100	5.0100	4.815000	4.8500	-2.610%	485,878	-44.948%
2025-07-28	5.0400	5.0850	4.960000	4.9800	-0.994%	536,061	-46.386%
2025-07-25	5.0200	5.0500	4.980000	5.0300	+0.802%	210,307	-46.918%
2025-07-24	5.0900	5.0900	4.990000	4.9900	-2.157%	262,962	-46.493%
2025-07-23	5.0500	5.1400	5.040000	5.1000	+1.594%	243,956	-47.647%
2025-07-22	4.9100	5.1000	4.910000	5.0200	+2.240%	546,191	-46.813%
2025-07-21	4.9000	4.9800	4.875000	4.9100	+1.029%	342,960	-45.621%
2025-07-18	4.8900	4.9000	4.835000	4.8600	+0.206%	440,934	-45.062%
2025-07-17	4.9100	4.9400	4.840900	4.8500	-1.222%	321,008	-44.948%
2025-07-16	4.7700	5.0200	4.770000	4.9100	+2.935%	984,653	-45.621%
2025-07-15	4.9000	4.9500	4.770000	4.7700	-2.653%	550,768	-44.025%
2025-07-14	4.8800	5.0200	4.860000	4.9000	+0.823%	661,546	-45.510%
2025-07-11	4.7700	4.9400	4.740000	4.8600	+1.887%	374,705	-45.062%
2025-07-10	4.7900	4.8100	4.725000	4.7700	-0.832%	486,784	-44.025%
2025-07-09	4.7200	4.8400	4.699000	4.8100	+2.559%	661,443	-44.491%
2025-07-08	4.7000	4.7200	4.569624	4.6900	-0.425%	1,168,700	-43.070%
2025-07-07	4.7900	4.8250	4.690000	4.7100	-1.670%	625,290	-43.312%
2025-07-03	4.6700	4.8150	4.670000	4.7900	+2.570%	399,715	-44.259%
2025-07-02	4.8300	4.8300	4.650000	4.6700	-3.112%	670,163	-42.827%
2025-07-01	4.8600	4.8850	4.690000	4.8200	-0.516%	1,143,430	-44.606%
2025-06-30	4.9000	4.9250	4.770000	4.8450	-0.920%	454,277	-44.892%
2025-06-27	4.9000	4.9900	4.830000	4.8900	0.000%	1,135,685	-45.399%
2025-06-26	4.9200	4.9400	4.785000	4.8900	-0.610%	1,023,377	-45.399%
2025-06-25	5.1400	5.1700	4.850000	4.9200	-5.927%	764,917	-45.732%
2025-06-24	5.2600	5.3534	5.210000	5.2300	0.000%	415,101	-48.948%
2025-06-23	5.1400	5.2300	5.060000	5.2300	+0.965%	318,941	-48.948%
2025-06-20	5.3200	5.3500	5.170000	5.1800	-1.521%	820,730	-48.456%
2025-06-18	5.2100	5.3450	5.190000	5.2600	+0.960%	375,420	-49.240%
2025-06-17	5.3200	5.3300	5.200000	5.2100	-2.617%	439,406	-48.752%
2025-06-16	5.3200	5.4050	5.280000	5.3500	+1.614%	418,660	-50.093%
2025-06-13	5.2600	5.3350	5.150000	5.2650	-1.034%	491,877	-49.288%
2025-06-12	5.3500	5.3746	5.235000	5.3200	-0.375%	489,535	-49.812%
2025-06-11	5.4000	5.5350	5.260000	5.3400	-1.111%	872,589	-50.000%
2025-06-10	5.3000	5.4200	5.190000	5.4000	+2.662%	410,230	-50.556%
2025-06-09	5.2500	5.2700	5.160000	5.2600	+1.349%	591,088	-49.240%
2025-06-06	5.1100	5.2000	5.050000	5.1900	+2.976%	433,445	-48.555%
2025-06-05	5.0500	5.0850	4.970000	5.0400	-0.198%	404,412	-47.024%
2025-06-04	5.2500	5.3400	5.010000	5.0500	-4.537%	643,587	-47.129%
2025-06-03	5.0700	5.3800	5.030000	5.2900	+4.752%	1,083,350	-49.527%
2025-06-02	5.4400	5.4750	4.965000	5.0500	-7.339%	1,582,291	-47.129%
2025-05-30	5.3200	5.5550	5.280000	5.4500	+1.869%	1,328,584	-51.009%
2025-05-29	5.3400	5.4150	5.300000	5.3500	+0.281%	372,982	-50.093%
2025-05-28	5.4100	5.4100	5.300000	5.3350	-1.930%	472,313	-49.953%
2025-05-27	5.0000	5.4950	4.980000	5.4400	+11.020%	1,008,761	-50.919%
2025-05-23	4.8900	4.9850	4.860000	4.9000	-0.810%	736,517	-45.510%
2025-05-22	4.9400	5.0250	4.935000	4.9400	-0.403%	544,814	-45.951%
2025-05-21	5.1600	5.2250	4.955000	4.9600	-4.615%	520,837	-46.169%
2025-05-20	5.0300	5.2200	4.995000	5.2000	+2.767%	697,938	-48.654%
2025-05-19	5.0800	5.1600	4.980000	5.0600	-0.978%	806,392	-47.233%
2025-05-16	4.9850	5.1300	4.960000	5.1100	+0.393%	857,829	-47.750%
2025-05-15	5.1100	5.2500	5.070000	5.0900	-0.586%	596,210	-47.544%
2025-05-14	5.2900	5.3100	5.110000	5.1200	-3.214%	706,674	-47.852%
2025-05-13	5.1000	5.3100	5.100000	5.2900	+3.725%	776,372	-49.527%
2025-05-12	5.2200	5.2750	5.075000	5.1000	+0.592%	784,827	-47.647%
2025-05-09	4.9500	5.1450	4.905000	5.0700	+2.424%	777,119	-47.337%
2025-05-08	5.2600	5.2600	4.910000	4.9500	-3.509%	1,165,907	-46.061%
2025-05-07	4.1200	5.5200	4.120000	5.1300	-11.552%	2,458,174	-47.953%
2025-05-06	5.5600	5.8800	5.560000	5.8000	+3.387%	708,641	-53.966%
2025-05-05	5.6100	5.6600	5.420000	5.6100	-1.232%	759,334	-52.406%
2025-05-02	5.6800	5.7950	5.590000	5.6800	+0.531%	703,126	-52.993%
2025-05-01	5.8100	5.8100	5.620000	5.6500	-1.396%	532,186	-52.743%
2025-04-30	5.8800	5.9200	5.710000	5.7300	-4.020%	1,244,543	-53.403%
2025-04-29	5.9000	6.1800	5.890000	5.9700	+1.358%	877,645	-55.276%
2025-04-28	5.9100	5.9200	5.720000	5.8900	-0.169%	1,236,649	-54.669%
2025-04-25	5.7700	5.9150	5.735000	5.9000	+1.549%	308,181	-54.746%
2025-04-24	5.8600	5.9700	5.699100	5.8100	-0.684%	1,515,666	-54.045%
2025-04-23	5.9600	5.9800	5.750000	5.8500	+0.171%	1,201,169	-54.359%
2025-04-22	5.9700	5.9900	5.830000	5.8400	-1.184%	580,513	-54.281%
2025-04-21	5.8700	5.9400	5.785000	5.9100	-0.169%	328,587	-54.822%
2025-04-17	5.8300	5.9950	5.772000	5.9200	+1.893%	369,256	-54.899%
2025-04-16	5.9300	5.9350	5.730000	5.8100	-2.680%	587,605	-54.045%
2025-04-15	5.7800	5.9900	5.780000	5.9700	+2.754%	814,477	-55.276%
2025-04-14	5.8700	5.8700	5.675000	5.8100	+0.693%	481,067	-54.045%
2025-04-11	5.7100	5.8050	5.640000	5.7700	+1.585%	704,907	-53.726%
2025-04-10	5.8200	5.9000	5.505000	5.6800	-4.216%	849,845	-52.993%
2025-04-09	5.6400	6.1000	5.460000	5.9300	+4.586%	1,467,627	-54.975%
2025-04-08	5.9400	5.9400	5.580000	5.6700	-1.391%	1,011,955	-52.910%
2025-04-07	5.4800	6.1100	5.440000	5.7500	+0.524%	1,342,500	-53.565%
2025-04-04	5.7500	5.8200	5.550000	5.7200	-3.866%	1,716,430	-53.322%
2025-04-03	5.6900	5.9700	5.680000	5.9500	-0.833%	828,363	-55.126%
2025-04-02	5.8900	6.1050	5.860000	6.0000	+0.334%	845,593	-55.500%
2025-04-01	5.8100	6.0000	5.700000	5.9800	+2.397%	1,053,259	-55.351%
2025-03-31	5.4900	5.8950	5.490000	5.8400	+4.100%	802,761	-54.281%
2025-03-28	6.0300	6.0400	5.590000	5.6100	-7.273%	794,006	-52.406%
2025-03-27	6.0400	6.1250	5.945000	6.0500	+0.166%	732,424	-55.868%
2025-03-26	5.8900	6.0650	5.869400	6.0400	+2.373%	516,420	-55.795%
2025-03-25	5.8300	5.9000	5.755000	5.9000	+1.201%	499,347	-54.746%
2025-03-24	5.9300	6.0200	5.735000	5.8300	+1.923%	764,844	-54.202%
2025-03-21	5.7500	5.8450	5.720000	5.7200	-1.718%	1,031,388	-53.322%
2025-03-20	6.0600	6.0750	5.810000	5.8200	-4.276%	654,189	-54.124%
2025-03-19	5.8900	6.1000	5.850000	6.0800	+5.739%	865,171	-56.086%
2025-03-18	5.7800	5.9100	5.710000	5.7500	-1.372%	630,610	-53.565%
2025-03-17	5.9500	6.0450	5.820000	5.8300	-2.017%	840,282	-54.202%
2025-03-14	6.0500	6.1000	5.800000	5.9500	+4.203%	1,235,594	-55.126%
2025-03-13	5.7100	6.0600	5.585000	5.7100	+3.255%	982,335	-53.240%
2025-03-12	5.6300	5.6300	5.375000	5.5300	+3.364%	688,294	-51.718%
2025-03-11	5.3800	5.3950	5.100000	5.3500	-0.650%	956,866	-50.093%
2025-03-10	5.0700	5.4150	4.960000	5.3850	+3.161%	1,160,004	-50.418%
2025-03-07	5.7000	5.7550	4.670100	5.2200	-17.795%	2,727,193	-48.851%
2025-03-06	6.3200	6.3900	6.225000	6.3500	-0.626%	450,418	-57.953%
2025-03-05	6.2600	6.3900	6.250000	6.3900	+2.733%	313,930	-58.216%