Dark

NCMI
National CineMedia, Inc.
stock NASDAQ

At Close

Jul 6, 2026 3:59:58 PM EDT

3.82USD-3.904%(-0.15)301,486

3.31Bid 3.82Ask 0.51Spread

Pre-market

Jul 2, 2026 8:36:30 AM EDT

3.76USD-5.290%(-0.21)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

3.97USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	3.9200	4.0500	3.800000	3.8200	-3.778%	301,486	0.000%
2026-07-02	3.7900	3.9800	3.790000	3.9700	+5.305%	470,752	-3.778%
2026-07-01	3.7800	3.8500	3.730000	3.7700	-0.789%	666,786	+1.326%
2026-06-30	3.7900	3.8950	3.765000	3.8000	-0.262%	549,067	+0.526%
2026-06-29	3.7500	3.8750	3.680000	3.8100	+1.600%	693,112	+0.262%
2026-06-26	3.5400	3.7600	3.540000	3.7500	+5.634%	1,832,910	+1.867%
2026-06-25	3.5700	3.5850	3.495000	3.5500	-0.838%	393,838	+7.606%
2026-06-24	3.4700	3.6000	3.470000	3.5800	+2.874%	467,525	+6.704%
2026-06-23	3.3600	3.4950	3.350000	3.4800	+3.571%	208,214	+9.770%
2026-06-22	3.4000	3.5150	3.350000	3.3600	-1.176%	456,826	+13.690%
2026-06-18	3.6500	3.6600	3.385000	3.4000	-6.336%	758,924	+12.353%
2026-06-17	3.6400	3.7800	3.610000	3.6300	-0.275%	553,868	+5.234%
2026-06-16	3.5800	3.6700	3.560000	3.6400	+1.961%	468,036	+4.945%
2026-06-15	3.6500	3.6700	3.554300	3.5700	-1.653%	281,814	+7.003%
2026-06-12	3.5600	3.6900	3.560000	3.6300	+1.397%	375,896	+5.234%
2026-06-11	3.5700	3.6000	3.545000	3.5800	+0.280%	208,247	+6.704%
2026-06-10	3.5700	3.6300	3.550000	3.5700	+0.563%	426,349	+7.003%
2026-06-09	3.5500	3.6380	3.550000	3.5500	0.000%	567,088	+7.606%
2026-06-08	3.5600	3.6000	3.530000	3.5500	0.000%	377,887	+7.606%
2026-06-05	3.5500	3.5750	3.500000	3.5500	0.000%	387,421	+7.606%
2026-06-04	3.5900	3.6100	3.500000	3.5500	-0.560%	212,232	+7.606%
2026-06-03	3.5300	3.5700	3.480000	3.5700	0.000%	482,425	+7.003%
2026-06-02	3.6000	3.6010	3.505000	3.5700	-1.381%	268,992	+7.003%
2026-06-01	3.1300	3.6396	3.110000	3.6200	+15.287%	841,103	+5.525%
2026-05-29	3.0900	3.1650	3.060000	3.1400	+1.618%	708,955	+21.656%
2026-05-28	3.0200	3.1350	3.000100	3.0900	+1.645%	353,662	+23.625%
2026-05-27	3.0200	3.1200	3.015000	3.0400	+0.330%	169,041	+25.658%
2026-05-26	3.0000	3.0700	3.000000	3.0300	+1.338%	234,446	+26.073%
2026-05-22	3.0000	3.0250	2.970000	2.9900	-0.333%	234,949	+27.759%
2026-05-21	2.9300	3.0300	2.890000	3.0000	+0.671%	222,857	+27.333%
2026-05-20	2.9500	3.0200	2.920000	2.9800	0.000%	266,654	+28.188%
2026-05-19	2.9600	3.0100	2.930000	2.9800	0.000%	306,745	+28.188%
2026-05-18	2.8300	2.9900	2.830000	2.9800	+6.429%	288,393	+28.188%
2026-05-15	2.9000	2.9300	2.780000	2.8000	-4.762%	523,846	+36.429%
2026-05-14	3.0000	3.0800	2.915000	2.9400	-1.342%	374,350	+29.932%
2026-05-13	3.2000	3.2000	2.860000	2.9800	-11.834%	920,125	+28.188%
2026-05-12	3.4800	3.5350	3.340000	3.3800	-2.874%	237,527	+13.018%
2026-05-11	3.6700	3.6700	3.470000	3.4800	-5.177%	199,197	+9.770%
2026-05-08	3.7000	3.7400	3.650000	3.6700	-1.078%	284,359	+4.087%
2026-05-07	3.6100	3.7350	3.596900	3.7100	+3.631%	175,540	+2.965%
2026-05-06	3.5000	3.5900	3.430000	3.5800	+3.468%	188,961	+6.704%
2026-05-05	3.4400	3.4900	3.400000	3.4600	+2.671%	234,372	+10.405%
2026-05-04	3.3800	3.5010	3.370000	3.3700	-1.173%	343,263	+13.353%
2026-05-01	3.3900	3.4500	3.350000	3.4100	+0.590%	242,779	+12.023%
2026-04-30	3.5500	3.5800	3.380000	3.3900	-5.042%	415,877	+12.684%
2026-04-29	3.5500	3.5800	3.510000	3.5700	-0.557%	185,909	+7.003%
2026-04-28	3.5500	3.6000	3.540000	3.5900	+1.127%	165,914	+6.407%
2026-04-27	3.5000	3.6300	3.485000	3.5500	+0.282%	232,361	+7.606%
2026-04-24	3.5000	3.5500	3.460000	3.5400	+0.855%	200,561	+7.910%
2026-04-23	3.5000	3.5500	3.460000	3.5100	0.000%	136,137	+8.832%
2026-04-22	3.5200	3.5500	3.470000	3.5100	-0.284%	180,440	+8.832%
2026-04-21	3.6600	3.6600	3.520000	3.5200	-3.562%	233,504	+8.523%
2026-04-20	3.6100	3.7100	3.535000	3.6500	+0.551%	769,894	+4.658%
2026-04-17	3.5500	3.6750	3.480000	3.6300	+4.310%	338,090	+5.234%
2026-04-16	3.5300	3.6700	3.470000	3.4800	-0.287%	331,637	+9.770%
2026-04-15	3.4500	3.5600	3.440000	3.4900	+1.159%	906,206	+9.456%
2026-04-14	3.3800	3.4850	3.310000	3.4500	+2.071%	1,482,970	+10.725%
2026-04-13	3.2800	3.4200	3.270000	3.3800	+3.049%	214,605	+13.018%
2026-04-10	3.3900	3.3999	3.280000	3.2800	-3.529%	199,991	+16.463%
2026-04-09	3.2600	3.4800	3.250000	3.4000	+3.030%	392,716	+12.353%
2026-04-08	3.3700	3.4000	3.265000	3.3000	+1.538%	408,268	+15.758%
2026-04-07	3.2300	3.3300	3.170000	3.2500	0.000%	402,190	+17.538%
2026-04-06	3.0400	3.2650	2.960000	3.2500	+8.333%	1,467,870	+17.538%
2026-04-02	2.9600	3.0500	2.920000	3.0000	-0.662%	658,317	+27.333%
2026-04-01	3.0700	3.0950	2.990000	3.0200	-0.984%	465,308	+26.490%
2026-03-31	3.1000	3.1300	3.015000	3.0500	0.000%	428,645	+25.246%
2026-03-30	3.0600	3.0900	3.010000	3.0500	+0.329%	441,843	+25.246%
2026-03-27	3.0700	3.1100	3.001700	3.0400	-2.564%	461,254	+25.658%
2026-03-26	3.1900	3.2200	3.110000	3.1200	-2.804%	155,748	+22.436%
2026-03-25	3.2500	3.3000	3.170000	3.2100	0.000%	569,561	+19.003%
2026-03-24	3.2600	3.2833	3.165000	3.2100	-3.021%	347,976	+19.003%
2026-03-23	3.2600	3.3650	3.210000	3.3100	+3.115%	269,361	+15.408%
2026-03-20	3.2700	3.2900	3.190000	3.2100	-1.534%	466,255	+19.003%
2026-03-19	3.3100	3.3255	3.230000	3.2600	-2.687%	269,897	+17.178%
2026-03-18	3.3900	3.4700	3.340000	3.3500	-2.616%	274,825	+14.030%
2026-03-17	3.3700	3.5200	3.370000	3.4400	+1.475%	405,690	+11.047%
2026-03-16	3.3300	3.4150	3.320000	3.3900	+3.040%	291,204	+12.684%
2026-03-13	3.3600	3.3750	3.235000	3.2900	-2.083%	374,908	+16.109%
2026-03-12	3.4000	3.4500	3.340000	3.3600	-1.176%	448,408	+13.690%
2026-03-11	3.3700	3.4300	3.290000	3.4000	+0.592%	537,194	+12.353%
2026-03-10	3.5000	3.5350	3.355000	3.3800	-4.249%	590,716	+13.018%
2026-03-09	3.4600	3.5500	3.400000	3.5300	-0.563%	441,837	+8.215%
2026-03-06	3.4200	3.5600	3.372000	3.5500	+1.429%	418,072	+7.606%
2026-03-05	3.5300	3.6200	3.480000	3.5000	-1.685%	386,826	+9.143%
2026-03-04	3.5700	3.6800	3.470000	3.5600	+0.565%	619,724	+7.303%
2026-03-03	3.5000	3.6800	3.410000	3.5400	-1.939%	1,219,671	+7.910%
2026-03-02	3.5300	3.6600	3.450000	3.6100	+1.404%	743,328	+5.817%
2026-02-27	3.6200	3.8300	3.490000	3.5600	+1.425%	2,467,841	+7.303%
2026-02-26	3.4200	3.5900	3.410000	3.5100	+3.235%	554,131	+8.832%
2026-02-25	3.4100	3.4700	3.330000	3.4000	+0.295%	776,814	+12.353%
2026-02-24	3.3200	3.4500	3.280000	3.3900	+3.040%	395,208	+12.684%
2026-02-23	3.3800	3.3800	3.260000	3.2900	-3.235%	1,001,181	+16.109%
2026-02-20	3.3200	3.5000	3.275000	3.4000	+2.410%	439,692	+12.353%
2026-02-19	3.2200	3.3400	3.185000	3.3200	+2.786%	257,717	+15.060%
2026-02-18	3.2300	3.2550	3.170000	3.2300	0.000%	316,606	+18.266%
2026-02-17	3.3000	3.3150	3.215000	3.2300	-1.824%	210,006	+18.266%
2026-02-13	3.2500	3.3200	3.220000	3.2900	+1.231%	217,925	+16.109%
2026-02-12	3.4000	3.4050	3.240000	3.2500	-3.561%	359,202	+17.538%
2026-02-11	3.5400	3.5400	3.345000	3.3700	-4.261%	156,853	+13.353%
2026-02-10	3.4900	3.6000	3.490000	3.5200	+1.149%	277,721	+8.523%
2026-02-09	3.5600	3.6000	3.450000	3.4800	-2.793%	372,558	+9.770%
2026-02-06	3.4000	3.6700	3.350000	3.5800	+6.231%	566,761	+6.704%
2026-02-05	3.4800	3.5100	3.330000	3.3700	-3.438%	715,415	+13.353%
2026-02-04	3.6100	3.6400	3.480000	3.4900	-3.056%	273,080	+9.456%
2026-02-03	3.6700	3.6750	3.490000	3.6000	-2.174%	426,486	+6.111%
2026-02-02	3.6100	3.7200	3.575000	3.6800	+1.939%	378,644	+3.804%
2026-01-30	3.6000	3.6400	3.560000	3.6100	0.000%	297,933	+5.817%
2026-01-29	3.6300	3.6550	3.545000	3.6100	0.000%	332,270	+5.817%
2026-01-28	3.7300	3.7300	3.585000	3.6100	-3.217%	403,005	+5.817%
2026-01-27	3.7100	3.7400	3.630000	3.7300	+0.675%	179,456	+2.413%
2026-01-26	3.7300	3.7450	3.640000	3.7050	-1.200%	363,587	+3.104%
2026-01-23	3.7900	3.7975	3.738600	3.7500	-1.704%	202,269	+1.867%
2026-01-22	3.7600	3.8300	3.760000	3.8150	+0.131%	174,135	+0.131%
2026-01-21	3.8000	3.8200	3.715000	3.8100	+0.794%	149,186	+0.262%
2026-01-20	3.7800	3.8700	3.760000	3.7800	-1.563%	170,920	+1.058%
2026-01-16	3.8900	3.8900	3.770000	3.8400	-1.285%	262,071	-0.521%
2026-01-15	3.7900	3.9600	3.750000	3.8900	+2.368%	251,201	-1.799%
2026-01-14	3.7900	3.8400	3.770000	3.8000	-0.262%	225,830	+0.526%
2026-01-13	3.8100	3.8300	3.680000	3.8100	0.000%	185,817	+0.262%
2026-01-12	3.8000	3.8250	3.730000	3.8100	0.000%	172,454	+0.262%
2026-01-09	3.8100	3.8500	3.765000	3.8100	0.000%	197,557	+0.262%
2026-01-08	3.7700	3.8500	3.760000	3.8100	+1.061%	225,259	+0.262%
2026-01-07	4.0200	4.0200	3.730000	3.7700	-6.219%	394,234	+1.326%
2026-01-06	4.0200	4.0800	3.990000	4.0200	-0.495%	233,627	-4.975%
2026-01-05	3.8100	4.0750	3.810000	4.0400	+5.208%	441,858	-5.446%
2026-01-02	3.9000	3.9995	3.815000	3.8400	-1.285%	385,166	-0.521%
2025-12-31	3.8300	3.9200	3.820000	3.8900	+1.039%	316,410	-1.799%
2025-12-30	3.8600	3.9200	3.835000	3.8500	-0.259%	203,444	-0.779%
2025-12-29	3.9000	3.9600	3.840000	3.8600	-1.531%	459,065	-1.036%
2025-12-26	3.9100	3.9450	3.852000	3.9200	-0.254%	297,726	-2.551%
2025-12-24	3.9500	4.0000	3.900000	3.9300	0.000%	236,234	-2.799%
2025-12-23	3.8400	3.9650	3.835000	3.9300	+2.078%	343,297	-2.799%
2025-12-22	3.8600	3.9700	3.845000	3.8500	-0.259%	346,827	-0.779%
2025-12-19	4.0100	4.0200	3.860000	3.8600	-3.741%	718,536	-1.036%
2025-12-18	4.0600	4.1200	4.000000	4.0100	-0.496%	255,397	-4.738%
2025-12-17	4.0600	4.1100	4.030000	4.0300	-0.494%	223,621	-5.211%
2025-12-16	4.0000	4.0800	4.000000	4.0500	+1.250%	239,659	-5.679%
2025-12-15	4.1100	4.1900	3.980000	4.0000	-2.200%	483,707	-4.500%
2025-12-12	4.1500	4.1700	4.045000	4.0900	-1.446%	407,427	-6.601%
2025-12-11	4.1600	4.2400	4.140000	4.1500	-0.240%	338,962	-7.952%
2025-12-10	4.1700	4.2450	4.130000	4.1600	-0.478%	1,674,011	-8.173%
2025-12-09	4.0800	4.2150	4.080000	4.1800	+2.451%	358,230	-8.612%
2025-12-08	4.1600	4.1800	4.060000	4.0800	-1.449%	253,472	-6.373%
2025-12-05	4.0800	4.2050	4.070000	4.1400	+0.242%	361,146	-7.729%
2025-12-04	4.1500	4.3200	4.115000	4.1300	-0.242%	717,817	-7.506%
2025-12-03	4.1300	4.1500	4.020000	4.1400	+0.730%	329,917	-7.729%
2025-12-02	4.2000	4.3000	4.100000	4.1100	-1.909%	222,660	-7.056%
2025-12-01	4.2600	4.3000	4.160000	4.1900	-2.784%	233,168	-8.831%
2025-11-28	4.3000	4.3250	4.245000	4.3100	0.000%	138,196	-11.369%
2025-11-26	4.2400	4.3350	4.215000	4.3100	+1.174%	330,480	-11.369%
2025-11-25	4.1700	4.2750	4.107000	4.2600	+2.404%	318,058	-10.329%
2025-11-24	4.1600	4.2100	4.095000	4.1600	0.000%	343,201	-8.173%
2025-11-21	4.0000	4.2550	3.990000	4.1600	+4.000%	322,404	-8.173%
2025-11-20	4.0200	4.0900	3.965000	4.0000	+0.503%	415,317	-4.500%
2025-11-19	3.9500	4.0650	3.930000	3.9800	+0.759%	558,225	-4.020%
2025-11-18	3.8500	3.9900	3.810000	3.9500	+2.067%	328,390	-3.291%
2025-11-17	3.9900	3.9900	3.830000	3.8700	-3.008%	368,886	-1.292%
2025-11-14	4.0400	4.0600	3.925000	3.9900	-2.445%	411,458	-4.261%
2025-11-13	4.1100	4.1350	4.040000	4.0900	-1.683%	405,466	-6.601%
2025-11-12	3.8900	4.1700	3.845000	4.1600	+6.941%	350,869	-8.173%
2025-11-11	3.8600	3.9200	3.860000	3.8900	-0.256%	389,746	-1.799%
2025-11-10	3.9200	3.9500	3.810000	3.9000	-0.637%	547,923	-2.051%
2025-11-07	4.1200	4.1399	3.910000	3.9250	-5.193%	361,060	-2.675%
2025-11-06	4.3200	4.3500	4.105000	4.1400	-4.388%	743,195	-7.729%
2025-11-05	4.3200	4.4000	4.225000	4.3300	+0.698%	579,124	-11.778%
2025-11-04	4.4000	4.4340	4.165000	4.3000	-3.371%	1,012,971	-11.163%
2025-11-03	4.4200	4.5050	4.165000	4.4500	+0.679%	959,741	-14.157%
2025-10-31	4.2300	4.5600	4.110000	4.4200	+9.406%	1,871,582	-13.575%
2025-10-30	4.1100	4.1600	4.040000	4.0400	-2.415%	374,159	-5.446%
2025-10-29	4.2600	4.3450	4.105000	4.1400	-3.271%	439,631	-7.729%
2025-10-28	4.2500	4.2850	4.200000	4.2800	+0.469%	223,730	-10.748%
2025-10-27	4.2400	4.3300	4.240000	4.2600	+0.472%	162,166	-10.329%
2025-10-24	4.3100	4.3100	4.205000	4.2400	-0.703%	151,628	-9.906%
2025-10-23	4.2600	4.3350	4.220000	4.2700	+0.471%	313,308	-10.539%
2025-10-22	4.3400	4.4150	4.240000	4.2500	-2.074%	293,671	-10.118%
2025-10-21	4.3200	4.3950	4.190000	4.3400	+0.463%	340,185	-11.982%
2025-10-20	4.2500	4.3200	4.210000	4.3200	+1.647%	193,308	-11.574%
2025-10-17	4.0800	4.3750	4.070000	4.2500	+3.912%	510,420	-10.118%
2025-10-16	4.2000	4.2200	4.030000	4.0900	-2.850%	466,360	-6.601%
2025-10-15	4.1800	4.2800	4.180000	4.2100	+0.718%	320,910	-9.264%
2025-10-14	4.1300	4.2879	4.110000	4.1800	0.000%	651,058	-8.612%
2025-10-13	4.2000	4.2400	4.115000	4.1800	+0.723%	496,665	-8.612%
2025-10-10	4.3900	4.4900	4.130000	4.1500	-5.251%	691,601	-7.952%
2025-10-09	4.4000	4.4250	4.270000	4.3800	-0.680%	465,877	-12.785%
2025-10-08	4.4000	4.4200	4.340000	4.4100	+0.685%	276,955	-13.379%
2025-10-07	4.3900	4.4500	4.315000	4.3800	-0.455%	545,939	-12.785%
2025-10-06	4.4900	4.4900	4.325000	4.4000	-0.677%	529,069	-13.182%
2025-10-03	4.3100	4.4900	4.300000	4.4300	+3.023%	343,288	-13.770%
2025-10-02	4.4600	4.4700	4.285000	4.3000	-3.587%	653,207	-11.163%
2025-10-01	4.4800	4.5100	4.363800	4.4600	-1.109%	709,899	-14.350%
2025-09-30	4.5500	4.5550	4.425000	4.5100	-1.528%	343,710	-15.299%
2025-09-29	4.6700	4.6700	4.565000	4.5800	-1.293%	252,905	-16.594%
2025-09-26	4.6200	4.7200	4.610000	4.6400	-0.215%	588,876	-17.672%
2025-09-25	4.7300	4.7600	4.640000	4.6500	-2.105%	247,905	-17.849%
2025-09-24	4.8200	4.8700	4.690000	4.7500	-0.628%	477,297	-19.579%
2025-09-23	4.8200	4.9080	4.765000	4.7800	-0.417%	382,530	-20.084%
2025-09-22	4.7400	4.8399	4.720000	4.8000	+0.629%	265,453	-20.417%
2025-09-19	4.8600	4.8800	4.725000	4.7700	-1.649%	727,165	-19.916%
2025-09-18	4.7600	4.8700	4.750000	4.8500	+2.105%	366,827	-21.237%
2025-09-17	4.8800	5.0250	4.725000	4.7500	-2.863%	607,671	-19.579%
2025-09-16	4.8400	4.9500	4.810000	4.8900	+0.411%	334,336	-21.881%
2025-09-15	4.8700	4.9400	4.850000	4.8700	+0.206%	268,087	-21.561%
2025-09-12	4.7000	4.9350	4.655000	4.8600	+2.748%	818,114	-21.399%
2025-09-11	4.5100	4.7400	4.505000	4.7300	+4.878%	345,721	-19.239%
2025-09-10	4.6300	4.6800	4.510000	4.5100	-3.011%	399,715	-15.299%
2025-09-09	4.6300	4.6700	4.570000	4.6500	+0.216%	327,659	-17.849%
2025-09-08	4.4100	4.6550	4.370000	4.6400	+5.695%	394,156	-17.672%
2025-09-05	4.3100	4.4200	4.275000	4.3900	+2.093%	317,634	-12.984%
2025-09-04	4.4800	4.4800	4.290000	4.3000	-3.803%	508,502	-11.163%
2025-09-03	4.4700	4.5700	4.445000	4.4700	-0.445%	639,208	-14.541%
2025-09-02	4.3400	4.5100	4.270800	4.4900	+2.278%	574,592	-14.922%
2025-08-29	4.2500	4.4000	4.210000	4.3900	+3.294%	308,517	-12.984%
2025-08-28	4.3400	4.3500	4.235000	4.2500	-1.620%	241,508	-10.118%
2025-08-27	4.3100	4.3550	4.271000	4.3200	0.000%	260,129	-11.574%
2025-08-26	4.4700	4.4748	4.185000	4.3200	-3.571%	631,404	-11.574%
2025-08-25	4.5100	4.5950	4.460000	4.4800	-1.322%	483,312	-14.732%
2025-08-22	4.3000	4.5850	4.300000	4.5400	+5.828%	534,778	-15.859%
2025-08-21	4.1900	4.3050	4.170000	4.2900	+1.659%	360,976	-10.956%
2025-08-20	4.3100	4.3100	4.145000	4.2200	-2.088%	438,049	-9.479%
2025-08-19	4.4500	4.4500	4.275000	4.3100	-3.363%	592,290	-11.369%
2025-08-18	4.3900	4.4850	4.370000	4.4600	+1.710%	330,266	-14.350%
2025-08-15	4.4100	4.4300	4.345000	4.3850	-0.567%	335,235	-12.885%
2025-08-14	4.5800	4.5800	4.395000	4.4100	-4.338%	686,536	-13.379%
2025-08-13	4.6900	4.7250	4.540000	4.6100	-0.860%	555,060	-17.137%
2025-08-12	4.5700	4.6750	4.520000	4.6500	+2.198%	503,353	-17.849%
2025-08-11	4.4400	4.5900	4.350000	4.5500	+2.941%	645,080	-16.044%
2025-08-08	4.5100	4.5100	4.405000	4.4200	-1.996%	463,532	-13.575%
2025-08-07	4.7000	4.7800	4.470100	4.5100	-3.838%	691,378	-15.299%
2025-08-06	4.8900	4.9050	4.380000	4.6900	+3.304%	1,313,931	-18.550%
2025-08-05	4.7700	4.8050	4.540000	4.5400	-4.421%	931,882	-15.859%
2025-08-04	4.7000	4.7600	4.625000	4.7500	+1.713%	474,720	-19.579%
2025-08-01	4.7700	4.7700	4.590000	4.6700	-2.911%	1,109,877	-18.201%
2025-07-31	4.7700	4.8550	4.710000	4.8100	+0.208%	936,202	-20.582%
2025-07-30	4.8600	4.9700	4.795000	4.8000	-1.031%	506,436	-20.417%
2025-07-29	5.0100	5.0100	4.815000	4.8500	-2.610%	485,878	-21.237%
2025-07-28	5.0400	5.0850	4.960000	4.9800	-0.994%	536,061	-23.293%
2025-07-25	5.0200	5.0500	4.980000	5.0300	+0.802%	210,307	-24.056%
2025-07-24	5.0900	5.0900	4.990000	4.9900	-2.157%	262,962	-23.447%
2025-07-23	5.0500	5.1400	5.040000	5.1000	+1.594%	243,956	-25.098%
2025-07-22	4.9100	5.1000	4.910000	5.0200	+2.240%	546,191	-23.904%
2025-07-21	4.9000	4.9800	4.875000	4.9100	+1.029%	342,960	-22.200%
2025-07-18	4.8900	4.9000	4.835000	4.8600	+0.206%	440,934	-21.399%
2025-07-17	4.9100	4.9400	4.840900	4.8500	-1.222%	321,008	-21.237%
2025-07-16	4.7700	5.0200	4.770000	4.9100	+2.935%	984,653	-22.200%
2025-07-15	4.9000	4.9500	4.770000	4.7700	-2.653%	550,768	-19.916%
2025-07-14	4.8800	5.0200	4.860000	4.9000	+0.823%	661,546	-22.041%
2025-07-11	4.7700	4.9400	4.740000	4.8600	+1.887%	374,705	-21.399%
2025-07-10	4.7900	4.8100	4.725000	4.7700	-0.832%	486,784	-19.916%
2025-07-09	4.7200	4.8400	4.699000	4.8100	+2.559%	661,443	-20.582%
2025-07-08	4.7000	4.7200	4.569624	4.6900	-0.425%	1,168,700	-18.550%
2025-07-07	4.7900	4.8250	4.690000	4.7100	-1.670%	625,290	-18.896%
2025-07-03	4.6700	4.8150	4.670000	4.7900	+2.570%	399,715	-20.251%
2025-07-02	4.8300	4.8300	4.650000	4.6700	-3.112%	670,163	-18.201%
2025-07-01	4.8600	4.8850	4.690000	4.8200	-0.516%	1,143,430	-20.747%
2025-06-30	4.9000	4.9250	4.770000	4.8450	-0.920%	454,277	-21.156%
2025-06-27	4.9000	4.9900	4.830000	4.8900	0.000%	1,135,685	-21.881%
2025-06-26	4.9200	4.9400	4.785000	4.8900	-0.610%	1,023,377	-21.881%
2025-06-25	5.1400	5.1700	4.850000	4.9200	-5.927%	764,917	-22.358%
2025-06-24	5.2600	5.3534	5.210000	5.2300	0.000%	415,101	-26.960%
2025-06-23	5.1400	5.2300	5.060000	5.2300	+0.965%	318,941	-26.960%
2025-06-20	5.3200	5.3500	5.170000	5.1800	-1.521%	820,730	-26.255%
2025-06-18	5.2100	5.3450	5.190000	5.2600	+0.960%	375,420	-27.376%
2025-06-17	5.3200	5.3300	5.200000	5.2100	-2.617%	439,406	-26.679%
2025-06-16	5.3200	5.4050	5.280000	5.3500	+1.614%	418,660	-28.598%
2025-06-13	5.2600	5.3350	5.150000	5.2650	-1.034%	491,877	-27.445%
2025-06-12	5.3500	5.3746	5.235000	5.3200	-0.375%	489,535	-28.195%
2025-06-11	5.4000	5.5350	5.260000	5.3400	-1.111%	872,589	-28.464%
2025-06-10	5.3000	5.4200	5.190000	5.4000	+2.662%	410,230	-29.259%
2025-06-09	5.2500	5.2700	5.160000	5.2600	+1.349%	591,088	-27.376%
2025-06-06	5.1100	5.2000	5.050000	5.1900	+2.976%	433,445	-26.397%
2025-06-05	5.0500	5.0850	4.970000	5.0400	-0.198%	404,412	-24.206%
2025-06-04	5.2500	5.3400	5.010000	5.0500	-4.537%	643,587	-24.356%
2025-06-03	5.0700	5.3800	5.030000	5.2900	+4.752%	1,083,350	-27.788%
2025-06-02	5.4400	5.4750	4.965000	5.0500	-7.339%	1,582,291	-24.356%
2025-05-30	5.3200	5.5550	5.280000	5.4500	+1.869%	1,328,584	-29.908%
2025-05-29	5.3400	5.4150	5.300000	5.3500	+0.281%	372,982	-28.598%
2025-05-28	5.4100	5.4100	5.300000	5.3350	-1.930%	472,313	-28.397%
2025-05-27	5.0000	5.4950	4.980000	5.4400	+11.020%	1,008,761	-29.779%
2025-05-23	4.8900	4.9850	4.860000	4.9000	-0.810%	736,517	-22.041%
2025-05-22	4.9400	5.0250	4.935000	4.9400	-0.403%	544,814	-22.672%
2025-05-21	5.1600	5.2250	4.955000	4.9600	-4.615%	520,837	-22.984%
2025-05-20	5.0300	5.2200	4.995000	5.2000	+2.767%	697,938	-26.538%
2025-05-19	5.0800	5.1600	4.980000	5.0600	-0.978%	806,392	-24.506%
2025-05-16	4.9850	5.1300	4.960000	5.1100	+0.393%	857,829	-25.245%
2025-05-15	5.1100	5.2500	5.070000	5.0900	-0.586%	596,210	-24.951%
2025-05-14	5.2900	5.3100	5.110000	5.1200	-3.214%	706,674	-25.391%
2025-05-13	5.1000	5.3100	5.100000	5.2900	+3.725%	776,372	-27.788%
2025-05-12	5.2200	5.2750	5.075000	5.1000	+0.592%	784,827	-25.098%
2025-05-09	4.9500	5.1450	4.905000	5.0700	+2.424%	777,119	-24.655%
2025-05-08	5.2600	5.2600	4.910000	4.9500	-3.509%	1,165,907	-22.828%
2025-05-07	4.1200	5.5200	4.120000	5.1300	-11.552%	2,458,174	-25.536%
2025-05-06	5.5600	5.8800	5.560000	5.8000	+3.387%	708,641	-34.138%
2025-05-05	5.6100	5.6600	5.420000	5.6100	-1.232%	759,334	-31.907%
2025-05-02	5.6800	5.7950	5.590000	5.6800	+0.531%	703,126	-32.746%
2025-05-01	5.8100	5.8100	5.620000	5.6500	-1.396%	532,186	-32.389%
2025-04-30	5.8800	5.9200	5.710000	5.7300	-4.020%	1,244,543	-33.333%
2025-04-29	5.9000	6.1800	5.890000	5.9700	+1.358%	877,645	-36.013%
2025-04-28	5.9100	5.9200	5.720000	5.8900	-0.169%	1,236,649	-35.144%
2025-04-25	5.7700	5.9150	5.735000	5.9000	+1.549%	308,181	-35.254%
2025-04-24	5.8600	5.9700	5.699100	5.8100	-0.684%	1,515,666	-34.251%
2025-04-23	5.9600	5.9800	5.750000	5.8500	+0.171%	1,201,169	-34.701%
2025-04-22	5.9700	5.9900	5.830000	5.8400	-1.184%	580,513	-34.589%
2025-04-21	5.8700	5.9400	5.785000	5.9100	-0.169%	328,587	-35.364%
2025-04-17	5.8300	5.9950	5.772000	5.9200	+1.893%	369,256	-35.473%
2025-04-16	5.9300	5.9350	5.730000	5.8100	-2.680%	587,605	-34.251%
2025-04-15	5.7800	5.9900	5.780000	5.9700	+2.754%	814,477	-36.013%
2025-04-14	5.8700	5.8700	5.675000	5.8100	+0.693%	481,067	-34.251%
2025-04-11	5.7100	5.8050	5.640000	5.7700	+1.585%	704,907	-33.795%
2025-04-10	5.8200	5.9000	5.505000	5.6800	-4.216%	849,845	-32.746%
2025-04-09	5.6400	6.1000	5.460000	5.9300	+4.586%	1,467,627	-35.582%
2025-04-08	5.9400	5.9400	5.580000	5.6700	-1.391%	1,011,955	-32.628%
2025-04-07	5.4800	6.1100	5.440000	5.7500	+0.524%	1,342,500	-33.565%
2025-04-04	5.7500	5.8200	5.550000	5.7200	-3.866%	1,716,430	-33.217%
2025-04-03	5.6900	5.9700	5.680000	5.9500	-0.833%	828,363	-35.798%
2025-04-02	5.8900	6.1050	5.860000	6.0000	+0.334%	845,593	-36.333%
2025-04-01	5.8100	6.0000	5.700000	5.9800	+2.397%	1,053,259	-36.120%
2025-03-31	5.4900	5.8950	5.490000	5.8400	+4.100%	802,761	-34.589%
2025-03-28	6.0300	6.0400	5.590000	5.6100	-7.273%	794,006	-31.907%
2025-03-27	6.0400	6.1250	5.945000	6.0500	+0.166%	732,424	-36.860%
2025-03-26	5.8900	6.0650	5.869400	6.0400	+2.373%	516,420	-36.755%
2025-03-25	5.8300	5.9000	5.755000	5.9000	+1.201%	499,347	-35.254%
2025-03-24	5.9300	6.0200	5.735000	5.8300	+1.923%	764,844	-34.477%
2025-03-21	5.7500	5.8450	5.720000	5.7200	-1.718%	1,031,388	-33.217%
2025-03-20	6.0600	6.0750	5.810000	5.8200	-4.276%	654,189	-34.364%
2025-03-19	5.8900	6.1000	5.850000	6.0800	+5.739%	865,171	-37.171%
2025-03-18	5.7800	5.9100	5.710000	5.7500	-1.372%	630,610	-33.565%
2025-03-17	5.9500	6.0450	5.820000	5.8300	-2.017%	840,282	-34.477%
2025-03-14	6.0500	6.1000	5.800000	5.9500	+4.203%	1,235,594	-35.798%
2025-03-13	5.7100	6.0600	5.585000	5.7100	+3.255%	982,335	-33.100%
2025-03-12	5.6300	5.6300	5.375000	5.5300	+3.364%	688,294	-30.922%
2025-03-11	5.3800	5.3950	5.100000	5.3500	-0.650%	956,866	-28.598%
2025-03-10	5.0700	5.4150	4.960000	5.3850	+3.161%	1,160,004	-29.062%
2025-03-07	5.7000	5.7550	4.670100	5.2200	-17.795%	2,727,193	-26.820%
2025-03-06	6.3200	6.3900	6.225000	6.3500	-0.626%	450,418	-39.843%
2025-03-05	6.2600	6.3900	6.250000	6.3900	+2.733%	313,930	-40.219%
2025-03-04	6.2700	6.2900	6.130000	6.2200	-2.201%	658,983	-38.585%
2025-03-03	6.7200	6.7600	6.320000	6.3600	-4.933%	460,133	-39.937%
2025-02-28	6.5900	6.6900	6.545000	6.6900	+1.517%	384,393	-42.900%
2025-02-27	6.7200	6.7550	6.565000	6.5900	-2.226%	253,822	-42.033%
2025-02-26	6.8000	6.8700	6.705000	6.7400	-0.736%	241,052	-43.323%
2025-02-25	6.8600	6.8950	6.720000	6.7900	-0.586%	242,297	-43.741%
2025-02-24	6.7200	6.9100	6.655000	6.8300	+2.093%	316,084	-44.070%
2025-02-21	6.9300	7.0000	6.690000	6.6900	-1.906%	662,008	-42.900%
2025-02-20	6.8600	6.9500	6.710000	6.8200	-1.159%	316,031	-43.988%
2025-02-19	7.0000	7.0600	6.775000	6.9000	-2.542%	501,208	-44.638%
2025-02-18	7.0700	7.1500	7.030000	7.0800	+0.141%	387,459	-46.045%
2025-02-14	7.2000	7.2500	7.040000	7.0700	-1.669%	303,463	-45.969%
2025-02-13	7.0000	7.1900	6.910000	7.1900	+3.009%	450,418	-46.871%
2025-02-12	6.9000	7.0500	6.900000	6.9800	-0.143%	273,633	-45.272%
2025-02-11	7.0600	7.1600	6.910000	6.9900	-1.688%	298,945	-45.351%
2025-02-10	7.0800	7.1700	7.010000	7.1100	+1.282%	323,120	-46.273%
2025-02-07	7.0500	7.0800	6.960000	7.0200	0.000%	265,283	-45.584%
2025-02-06	7.0000	7.0950	6.955000	7.0200	+0.286%	244,710	-45.584%
2025-02-05	6.8200	7.1000	6.820000	7.0000	+2.489%	689,030	-45.429%
2025-02-04	6.7800	6.9150	6.695000	6.8300	+0.886%	372,902	-44.070%
2025-02-03	6.3900	6.8500	6.390000	6.7700	+2.731%	563,702	-43.575%
2025-01-31	6.7100	6.7550	6.510900	6.5900	-1.788%	465,423	-42.033%
2025-01-30	6.8000	6.8300	6.635000	6.7100	-0.593%	270,241	-43.070%
2025-01-29	6.7300	6.7750	6.540000	6.7500	+0.148%	415,090	-43.407%
2025-01-28	6.8200	6.8200	6.740000	6.7400	-1.173%	251,792	-43.323%
2025-01-27	6.9000	7.0200	6.780000	6.8200	-1.159%	374,708	-43.988%
2025-01-24	6.7600	6.9750	6.720000	6.9000	+2.071%	478,108	-44.638%
2025-01-23	6.5000	6.8000	6.500000	6.7600	+0.896%	484,535	-43.491%
2025-01-22	6.7200	6.8100	6.585000	6.7000	0.000%	433,918	-42.985%
2025-01-21	6.8600	7.0300	6.660000	6.7000	-1.471%	537,414	-42.985%
2025-01-17	6.3800	6.8000	6.380000	6.8000	+8.626%	745,301	-43.824%
2025-01-16	6.0800	6.3200	6.080000	6.2600	+3.300%	628,846	-38.978%
2025-01-15	6.1800	6.2500	6.030000	6.0600	+0.165%	598,208	-36.964%
2025-01-14	6.0700	6.1700	6.000000	6.0500	+0.666%	424,234	-36.860%
2025-01-13	5.9600	6.0800	5.950000	6.0100	0.000%	389,051	-36.439%