Dark

AMBC
Ambac Financial Group, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

8.04USD+1.785%(+0.14)1,479,705

7.78Bid 7.79Ask 0.01Spread

Pre-market

May 16, 2025 9:00:30 AM EDT

7.95USD+0.633%(+0.05)200

After-hours

May 16, 2025 4:52:30 PM EDT

7.64USD-4.987%(-0.40)2,352

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	7.86	8.0410	7.6800	8.041	+1.785%	1,479,705	0.000%
2025-05-15	6.80	8.0300	6.7600	7.900	+20.980%	2,537,746	+1.785%
2025-05-14	6.64	6.7400	6.3100	6.530	-2.537%	1,678,724	+23.139%
2025-05-13	7.72	7.9300	5.9900	6.700	-19.760%	4,532,754	+20.015%
2025-05-12	8.43	8.5000	8.2400	8.350	+1.705%	1,036,607	-3.701%
2025-05-09	8.10	8.2692	8.0450	8.210	+2.242%	609,664	-2.058%
2025-05-08	8.15	8.2300	8.0100	8.030	-0.864%	755,196	+0.137%
2025-05-07	8.10	8.1900	7.9950	8.100	-0.123%	729,585	-0.728%
2025-05-06	8.00	8.5800	7.9200	8.110	+1.248%	742,872	-0.851%
2025-05-05	8.18	8.2086	8.0100	8.010	-2.078%	480,917	+0.387%
2025-05-02	8.12	8.2591	8.0700	8.180	+2.250%	576,957	-1.699%
2025-05-01	7.96	8.0800	7.9600	8.000	+0.251%	514,032	+0.513%
2025-04-30	8.00	8.0900	7.9400	7.980	-0.870%	919,557	+0.764%
2025-04-29	8.03	8.0900	7.9900	8.050	+0.249%	456,778	-0.112%
2025-04-28	8.00	8.0850	7.9700	8.030	+0.501%	643,344	+0.137%
2025-04-25	7.76	8.0200	7.7150	7.990	+3.097%	879,303	+0.638%
2025-04-24	7.59	7.8000	7.5200	7.750	+3.059%	729,631	+3.755%
2025-04-23	7.76	7.8300	7.4000	7.520	-1.312%	819,673	+6.928%
2025-04-22	7.44	7.6500	7.3200	7.620	+3.673%	740,636	+5.525%
2025-04-21	7.23	7.6400	7.1000	7.350	+0.547%	2,352,312	+9.401%
2025-04-17	7.12	7.4100	7.1200	7.310	+2.525%	970,400	+10.000%
2025-04-16	6.97	7.3200	6.9000	7.130	+1.857%	1,060,356	+12.777%
2025-04-15	6.64	7.2000	6.6400	7.000	+4.948%	947,331	+14.871%
2025-04-14	6.68	6.7700	6.6000	6.670	+1.832%	524,543	+20.555%
2025-04-11	6.47	6.6000	6.4100	6.550	0.000%	941,620	+22.763%
2025-04-10	6.84	7.0250	6.4400	6.550	-5.620%	1,154,415	+22.763%
2025-04-09	6.48	7.0750	6.3850	6.940	+5.311%	1,181,628	+15.865%
2025-04-08	6.80	6.9900	6.4550	6.590	-0.753%	1,624,404	+22.018%
2025-04-07	6.84	7.1100	6.3300	6.640	-6.347%	1,479,704	+21.099%
2025-04-04	7.65	7.8200	7.0450	7.090	-9.451%	1,761,375	+13.413%
2025-04-03	7.79	8.0100	7.7500	7.830	-5.206%	1,485,757	+2.695%
2025-04-02	8.12	8.3400	8.0200	8.260	+0.121%	881,604	-2.651%
2025-04-01	8.69	8.6900	8.0650	8.250	-5.714%	1,625,567	-2.533%
2025-03-31	8.62	8.8700	8.5700	8.750	+1.156%	1,426,457	-8.103%
2025-03-28	8.84	8.9800	8.5150	8.650	-2.700%	1,269,209	-7.040%
2025-03-27	8.94	8.9500	8.7300	8.890	-0.892%	624,282	-9.550%
2025-03-26	8.95	9.1700	8.8650	8.970	+0.900%	736,589	-10.357%
2025-03-25	8.91	9.0500	8.8600	8.890	-0.112%	807,372	-9.550%
2025-03-24	8.86	8.9500	8.7000	8.900	+1.482%	1,077,896	-9.652%
2025-03-21	8.56	8.9400	8.5400	8.770	+1.977%	9,525,571	-8.312%
2025-03-20	8.44	8.8150	8.4400	8.600	+0.821%	1,032,320	-6.500%
2025-03-19	8.52	8.6600	8.2400	8.530	+0.471%	955,961	-5.733%
2025-03-18	8.46	8.5600	8.3750	8.490	0.000%	943,991	-5.289%
2025-03-17	8.42	8.6200	8.3600	8.490	+1.192%	1,083,821	-5.289%
2025-03-14	8.53	8.6400	8.2300	8.390	0.000%	1,349,677	-4.160%
2025-03-13	8.40	8.4000	8.1600	8.390	+0.479%	1,025,021	-4.160%
2025-03-12	8.22	8.3600	7.9200	8.350	+1.212%	1,299,164	-3.701%
2025-03-11	8.59	8.6750	8.0600	8.250	-4.954%	1,862,914	-2.533%
2025-03-10	8.86	9.2600	8.6200	8.680	-7.660%	2,430,030	-7.362%
2025-03-07	9.20	9.5800	9.1200	9.400	+2.620%	1,112,265	-14.457%
2025-03-06	8.88	9.2050	8.8200	9.160	+1.104%	925,370	-12.216%
2025-03-05	8.97	9.4550	8.7100	9.060	+0.110%	1,518,195	-11.247%
2025-03-04	9.18	9.2400	8.8500	9.050	-2.688%	1,547,447	-11.149%
2025-03-03	9.82	9.9100	9.2500	9.300	-4.222%	1,875,351	-13.538%
2025-02-28	10.37	10.3700	9.2100	9.710	-6.635%	1,603,373	-17.188%
2025-02-27	11.19	11.5450	9.4000	10.400	-10.806%	2,512,036	-22.683%
2025-02-26	11.81	12.1150	11.5400	11.660	-2.017%	752,512	-31.038%
2025-02-25	11.76	11.9200	11.6500	11.900	+2.146%	631,008	-32.429%
2025-02-24	11.72	11.9000	11.5500	11.650	+0.258%	506,568	-30.979%
2025-02-21	11.57	11.6600	11.4450	11.620	+1.930%	964,654	-30.800%
2025-02-20	11.50	11.6000	11.2500	11.400	-1.554%	516,890	-29.465%
2025-02-19	11.59	11.6200	11.2500	11.580	-0.686%	401,676	-30.561%
2025-02-18	11.65	11.7500	11.6000	11.660	0.000%	169,334	-31.038%
2025-02-14	11.78	11.9900	11.3900	11.660	-0.086%	240,271	-31.038%
2025-02-13	11.56	11.7100	11.3700	11.670	+1.478%	365,168	-31.097%
2025-02-12	11.63	11.7800	11.2500	11.500	-2.128%	367,749	-30.078%
2025-02-11	11.66	11.9600	11.6000	11.750	+0.772%	484,399	-31.566%
2025-02-10	11.49	11.6900	11.4100	11.660	+1.656%	429,478	-31.038%
2025-02-07	11.59	11.7000	11.4400	11.470	-1.798%	270,830	-29.895%
2025-02-06	11.69	11.7800	11.4500	11.680	+0.690%	371,150	-31.156%
2025-02-05	11.60	11.7100	11.4900	11.600	+0.870%	421,285	-30.681%
2025-02-04	11.41	11.6400	11.3900	11.500	+0.437%	243,595	-30.078%
2025-02-03	11.42	11.6100	11.3500	11.450	-1.548%	297,566	-29.773%
2025-01-31	11.45	11.6600	11.4150	11.630	+1.130%	368,520	-30.860%
2025-01-30	11.62	11.7200	11.4700	11.500	0.000%	262,013	-30.078%
2025-01-29	11.41	11.5800	11.2700	11.500	+0.349%	257,911	-30.078%
2025-01-28	11.40	11.5700	11.2800	11.460	+0.087%	393,414	-29.834%
2025-01-27	11.23	11.6900	11.2300	11.450	+2.050%	381,735	-29.773%
2025-01-24	11.15	11.3500	11.1200	11.220	-0.267%	274,103	-28.333%
2025-01-23	11.24	11.3400	11.1350	11.250	-0.442%	291,881	-28.524%
2025-01-22	11.40	11.5400	11.0900	11.300	-1.224%	529,814	-28.841%
2025-01-21	11.53	11.6700	11.4300	11.440	+0.175%	284,017	-29.712%
2025-01-17	11.57	11.6500	11.2300	11.420	-0.262%	543,031	-29.588%
2025-01-16	11.31	11.5500	11.3000	11.450	+0.263%	432,112	-29.773%
2025-01-15	11.62	11.8000	11.3250	11.420	+0.617%	455,208	-29.588%
2025-01-14	11.01	11.4800	10.9300	11.350	+2.808%	437,248	-29.154%
2025-01-13	10.72	11.1700	10.7200	11.040	+1.471%	535,007	-27.165%
2025-01-10	11.37	11.5300	10.6700	10.880	-6.126%	935,695	-26.094%
2025-01-08	11.78	11.7800	11.3800	11.590	-2.194%	497,993	-30.621%
2025-01-07	11.93	12.2300	11.7000	11.850	-0.920%	527,621	-32.143%
2025-01-06	12.40	12.4000	11.9493	11.960	-3.001%	560,412	-32.768%
2025-01-03	12.46	12.5600	12.3300	12.330	-0.645%	270,872	-34.785%
2025-01-02	12.70	12.8400	12.3300	12.410	-1.897%	411,509	-35.205%
2024-12-31	12.50	12.7100	12.4800	12.650	+1.934%	953,144	-36.435%
2024-12-30	12.26	12.5200	12.1700	12.410	+0.567%	308,449	-35.205%
2024-12-27	12.29	12.6600	12.2100	12.340	-0.644%	615,131	-34.838%
2024-12-26	12.21	12.4850	12.2100	12.420	+0.812%	255,323	-35.258%
2024-12-24	12.05	12.3700	12.0500	12.320	+2.667%	204,907	-34.732%
2024-12-23	12.09	12.1700	11.8900	12.000	-1.397%	396,118	-32.992%
2024-12-20	12.02	12.6500	12.0200	12.170	-0.082%	1,513,347	-33.928%
2024-12-19	12.33	12.6000	12.1050	12.180	-0.327%	728,370	-33.982%
2024-12-18	13.39	13.4400	12.1000	12.220	-7.774%	962,907	-34.198%
2024-12-17	13.46	13.5500	13.1500	13.250	-2.214%	764,301	-39.313%
2024-12-16	13.36	13.6100	13.0600	13.550	+1.119%	800,196	-40.657%
2024-12-13	13.27	13.6400	13.2200	13.400	+1.362%	701,327	-39.993%
2024-12-12	13.09	13.4400	13.0050	13.220	0.000%	623,783	-39.175%
2024-12-11	13.15	13.3500	12.8900	13.220	+0.993%	705,319	-39.175%
2024-12-10	12.45	13.1600	12.2700	13.090	+4.972%	771,717	-38.571%
2024-12-09	12.67	12.8300	12.2700	12.470	-1.501%	472,376	-35.517%
2024-12-06	12.87	13.0900	12.4900	12.660	-1.248%	310,391	-36.485%
2024-12-05	12.72	13.0900	12.7200	12.820	+0.235%	330,021	-37.278%
2024-12-04	12.66	12.8200	12.5800	12.790	+0.550%	269,096	-37.131%
2024-12-03	12.76	12.8200	12.5100	12.720	-0.703%	292,229	-36.785%
2024-12-02	12.83	12.9700	12.5000	12.810	-0.234%	443,720	-37.229%
2024-11-29	12.72	12.8690	12.6550	12.840	+1.102%	287,023	-37.375%
2024-11-27	12.76	12.9100	12.6800	12.700	-0.157%	324,224	-36.685%
2024-11-26	12.78	12.7800	12.4800	12.720	-0.780%	417,993	-36.785%
2024-11-25	12.69	13.0300	12.6900	12.820	+2.151%	575,806	-37.278%
2024-11-22	12.32	12.6700	12.3200	12.550	+1.950%	502,862	-35.928%
2024-11-21	12.47	12.6100	12.2400	12.310	-0.565%	386,152	-34.679%
2024-11-20	12.27	12.5900	12.2700	12.380	+0.487%	562,402	-35.048%
2024-11-19	12.29	12.4700	12.1550	12.320	-0.965%	507,124	-34.732%
2024-11-18	12.21	12.7100	12.2100	12.440	+0.810%	728,423	-35.362%
2024-11-15	12.17	12.6000	12.1700	12.340	+1.983%	826,023	-34.838%
2024-11-14	12.89	12.9800	11.9300	12.100	-6.129%	1,271,674	-33.545%
2024-11-13	13.25	13.2500	11.7900	12.890	+10.171%	2,774,752	-37.618%
2024-11-12	11.60	11.7450	11.5200	11.700	+0.775%	637,853	-31.274%
2024-11-11	11.55	11.8500	11.5006	11.610	+1.753%	587,585	-30.741%
2024-11-08	11.30	11.4100	11.2600	11.410	+0.973%	566,056	-29.527%
2024-11-07	11.62	11.6600	11.2700	11.300	-2.921%	404,696	-28.841%
2024-11-06	11.93	11.9700	11.5600	11.640	+3.467%	663,766	-30.919%
2024-11-05	11.21	11.3100	10.8700	11.250	+0.357%	575,505	-28.524%
2024-11-04	11.18	11.4700	11.1600	11.210	0.000%	427,172	-28.269%
2024-11-01	11.35	11.5300	11.1200	11.210	-0.884%	738,427	-28.269%
2024-10-31	11.45	11.5500	11.2350	11.310	-1.652%	585,531	-28.904%
2024-10-30	11.44	11.6100	11.4050	11.500	+0.349%	310,384	-30.078%
2024-10-29	11.29	11.6000	11.2900	11.460	+0.175%	419,819	-29.834%
2024-10-28	11.40	11.6500	11.3115	11.440	+0.793%	253,784	-29.712%
2024-10-25	11.64	11.6590	11.1500	11.350	-1.986%	442,865	-29.154%
2024-10-24	11.50	11.6600	11.4600	11.580	+0.696%	299,938	-30.561%
2024-10-23	11.65	11.7400	11.4300	11.500	-2.044%	301,014	-30.078%
2024-10-22	11.68	11.8300	11.4100	11.740	-0.085%	372,725	-31.508%
2024-10-21	11.97	12.0900	11.6500	11.750	-2.083%	435,965	-31.566%
2024-10-18	11.99	12.1900	11.8100	12.000	+0.251%	598,868	-32.992%
2024-10-17	12.00	12.0780	11.8300	11.970	+0.167%	436,346	-32.824%
2024-10-16	11.72	12.0600	11.7200	11.950	+2.050%	408,786	-32.711%
2024-10-15	11.60	11.9300	11.6000	11.710	+0.948%	397,795	-31.332%
2024-10-14	11.26	11.7500	11.2600	11.600	+3.111%	560,508	-30.681%
2024-10-11	11.06	11.2850	11.0600	11.250	+1.626%	421,464	-28.524%
2024-10-10	11.08	11.2600	11.0200	11.070	0.000%	409,068	-27.362%
2024-10-09	10.91	11.2000	10.9100	11.070	+0.912%	300,743	-27.362%
2024-10-08	10.96	11.1700	10.9300	10.970	-0.273%	319,809	-26.700%
2024-10-07	11.10	11.2000	10.8300	11.000	-1.345%	480,751	-26.900%
2024-10-04	11.25	11.3500	11.1000	11.150	+0.180%	410,941	-27.883%
2024-10-03	11.22	11.3250	11.1100	11.130	-1.592%	266,090	-27.754%
2024-10-02	11.24	11.4500	11.2300	11.310	+0.892%	454,178	-28.904%
2024-10-01	11.12	11.3300	10.9900	11.210	0.000%	598,528	-28.269%
2024-09-30	11.44	11.4600	11.0850	11.210	-0.178%	831,971	-28.269%
2024-09-27	11.36	11.4800	11.0400	11.230	+0.357%	1,102,234	-28.397%
2024-09-26	11.27	11.3500	11.1300	11.190	+0.089%	465,090	-28.141%
2024-09-25	11.15	11.2100	10.9200	11.180	-0.089%	487,913	-28.077%
2024-09-24	11.17	11.2800	11.0600	11.190	+0.449%	489,481	-28.141%
2024-09-23	11.29	11.3350	11.0300	11.140	-2.023%	463,940	-27.819%
2024-09-20	11.65	11.7050	11.2300	11.370	-2.904%	1,259,887	-29.279%
2024-09-19	11.86	11.9100	11.4200	11.710	+0.257%	591,695	-31.332%
2024-09-18	12.13	12.2300	11.5000	11.680	+4.566%	1,040,079	-31.156%
2024-09-17	11.17	11.4200	11.1400	11.170	+0.631%	373,766	-28.013%
2024-09-16	11.13	11.2450	11.0200	11.100	+0.635%	302,958	-27.559%
2024-09-13	10.94	11.1500	10.8950	11.030	+2.509%	411,719	-27.099%
2024-09-12	10.72	10.9400	10.6200	10.760	+0.938%	371,126	-25.270%
2024-09-11	10.55	10.7000	10.2800	10.660	+0.377%	342,772	-24.568%
2024-09-10	10.71	10.8300	10.5200	10.620	-0.375%	456,007	-24.284%
2024-09-09	10.73	10.8500	10.4200	10.660	-1.113%	543,227	-24.568%
2024-09-06	10.85	11.0900	10.6000	10.780	-0.462%	506,349	-25.408%
2024-09-05	11.49	11.5600	10.8300	10.830	-5.000%	642,583	-25.753%
2024-09-04	11.53	11.7100	11.3500	11.400	-1.127%	254,567	-29.465%
2024-09-03	11.60	11.7900	11.1500	11.530	-1.453%	454,890	-30.260%
2024-08-30	11.72	11.7900	11.5900	11.700	+0.171%	313,276	-31.274%
2024-08-29	11.37	11.7100	11.2900	11.680	+3.271%	280,189	-31.156%
2024-08-28	11.33	11.4400	11.0900	11.310	-0.088%	391,174	-28.904%
2024-08-27	11.36	11.5000	11.1700	11.320	-1.222%	359,548	-28.966%
2024-08-26	11.64	11.6400	11.4400	11.460	-0.348%	265,380	-29.834%
2024-08-23	11.37	11.6800	11.3300	11.500	+2.131%	342,016	-30.078%
2024-08-22	11.34	11.4500	11.2200	11.260	-1.228%	342,596	-28.588%
2024-08-21	11.31	11.4300	11.2200	11.400	+1.243%	273,057	-29.465%
2024-08-20	11.34	11.4700	11.2450	11.260	-0.618%	346,615	-28.588%
2024-08-19	11.45	11.5700	11.2700	11.330	+0.265%	338,007	-29.029%
2024-08-16	11.28	11.3900	11.0850	11.300	-0.265%	477,755	-28.841%
2024-08-15	11.16	11.3600	10.9900	11.330	+3.188%	517,034	-29.029%
2024-08-14	11.00	11.1400	10.8900	10.980	-0.182%	353,116	-26.767%
2024-08-13	11.20	11.2150	10.9190	11.000	-0.632%	393,183	-26.900%
2024-08-12	11.19	11.4600	11.0000	11.070	-0.984%	442,096	-27.362%
2024-08-09	11.25	11.4100	10.8300	11.180	+5.671%	1,103,305	-28.077%
2024-08-08	10.58	10.9000	10.2500	10.580	+0.475%	656,339	-23.998%
2024-08-07	10.60	11.2500	10.3900	10.530	+1.250%	910,232	-23.637%
2024-08-06	12.10	12.1600	10.1200	10.400	-10.883%	1,402,402	-22.683%
2024-08-05	11.75	11.8000	11.3200	11.670	-4.187%	616,691	-31.097%
2024-08-02	12.14	12.3600	11.9499	12.180	-2.404%	310,031	-33.982%
2024-08-01	13.10	13.2300	12.3500	12.480	-5.383%	646,643	-35.569%
2024-07-31	12.93	13.2300	12.8700	13.190	+1.775%	551,922	-39.037%
2024-07-30	12.64	13.0300	12.6400	12.960	+3.021%	301,405	-37.955%
2024-07-29	12.86	12.9200	12.4500	12.580	-2.101%	402,053	-36.081%
2024-07-26	12.80	12.9300	12.6900	12.850	+1.421%	344,331	-37.424%
2024-07-25	12.59	12.8300	12.5900	12.670	+1.360%	217,265	-36.535%
2024-07-24	12.77	13.0100	12.4200	12.500	-1.884%	253,923	-35.672%
2024-07-23	12.58	12.8600	12.5800	12.740	+1.031%	305,497	-36.884%
2024-07-22	12.60	12.7200	12.3800	12.610	+0.719%	231,532	-36.233%
2024-07-19	12.67	12.7100	12.1500	12.520	-1.028%	337,492	-35.775%
2024-07-18	12.95	13.1600	12.5900	12.650	-2.692%	309,192	-36.435%
2024-07-17	12.81	13.3200	12.8100	13.000	+0.309%	368,862	-38.146%
2024-07-16	12.83	13.1400	12.6500	12.960	+2.128%	476,830	-37.955%
2024-07-15	12.66	12.9500	12.6000	12.690	+1.116%	313,792	-36.635%
2024-07-12	12.68	12.7500	12.5100	12.550	+0.400%	309,216	-35.928%
2024-07-11	12.32	12.6300	12.1601	12.500	+3.050%	436,832	-35.672%
2024-07-10	12.26	12.3600	12.1200	12.130	-0.736%	253,359	-33.710%
2024-07-09	12.12	12.4200	11.9700	12.220	+0.992%	374,525	-34.198%
2024-07-08	12.37	12.5300	11.9600	12.100	-1.305%	405,736	-33.545%
2024-07-05	12.33	12.4800	12.0000	12.260	-1.129%	392,982	-34.413%
2024-07-03	12.57	12.7000	12.2400	12.400	-0.879%	230,025	-35.153%
2024-07-02	12.45	12.6600	12.2400	12.510	0.000%	452,630	-35.723%
2024-07-01	12.83	12.9400	12.5000	12.510	-2.418%	570,826	-35.723%
2024-06-28	12.93	13.0500	12.5900	12.820	+0.235%	1,118,187	-37.278%
2024-06-27	12.63	12.7900	12.4200	12.790	+1.669%	392,159	-37.131%
2024-06-26	12.23	12.6400	11.8000	12.580	+2.028%	530,522	-36.081%
2024-06-25	12.75	12.8400	12.2300	12.330	-3.597%	461,191	-34.785%
2024-06-24	12.63	12.8700	12.4800	12.790	+1.589%	484,129	-37.131%
2024-06-21	12.47	12.9100	12.4110	12.590	+1.124%	1,617,039	-36.132%
2024-06-20	12.51	12.6000	12.3100	12.450	-0.797%	380,353	-35.414%
2024-06-18	12.51	12.6800	12.4200	12.550	+0.561%	541,206	-35.928%
2024-06-17	12.45	12.5600	12.0600	12.480	-0.319%	631,869	-35.569%
2024-06-14	12.65	12.8900	12.1700	12.520	-3.246%	563,362	-35.775%
2024-06-13	12.98	13.1000	12.7800	12.940	-0.767%	316,847	-37.859%
2024-06-12	13.30	13.5500	12.8800	13.040	-0.458%	600,033	-38.336%
2024-06-11	12.95	13.2300	12.8350	13.100	+0.769%	533,847	-38.618%
2024-06-10	12.74	13.2400	12.7400	13.000	+0.231%	732,848	-38.146%
2024-06-07	13.19	13.3700	12.8700	12.970	-2.554%	749,049	-38.003%
2024-06-06	13.84	13.8800	13.1400	13.310	-3.621%	949,916	-39.587%
2024-06-05	16.75	18.4000	13.6800	13.810	-19.849%	1,884,939	-41.774%
2024-06-04	17.30	17.6250	17.1100	17.230	-1.091%	365,393	-53.331%
2024-06-03	17.85	17.8600	17.2000	17.420	-1.693%	256,765	-53.840%
2024-05-31	17.57	17.8000	17.4200	17.720	+1.026%	942,879	-54.622%
2024-05-30	17.31	17.6450	17.2900	17.540	+1.917%	254,349	-54.156%
2024-05-29	17.06	17.4200	17.0500	17.210	-0.116%	210,558	-53.277%
2024-05-28	17.23	17.3979	16.9800	17.230	-0.347%	382,151	-53.331%
2024-05-24	17.35	17.4700	17.2200	17.290	-0.116%	214,066	-53.493%
2024-05-23	17.55	17.6900	17.1600	17.310	-1.142%	326,528	-53.547%
2024-05-22	17.53	17.8100	17.4315	17.510	-0.568%	239,899	-54.078%
2024-05-21	17.56	17.6400	17.2500	17.610	-0.452%	273,188	-54.338%
2024-05-20	18.09	18.1300	17.6800	17.690	-2.265%	306,300	-54.545%
2024-05-17	18.11	18.1100	17.9300	18.100	+0.277%	494,599	-55.575%
2024-05-16	18.11	18.2800	17.9400	18.050	-0.055%	313,893	-55.452%
2024-05-15	18.39	18.3900	17.9000	18.060	-1.311%	398,804	-55.476%
2024-05-14	18.21	18.3200	17.9400	18.300	+1.723%	272,962	-56.060%
2024-05-13	18.29	18.2900	17.9100	17.990	-0.936%	263,008	-55.303%
2024-05-10	18.32	18.4000	17.8400	18.160	-0.927%	416,725	-55.721%
2024-05-09	18.37	18.4300	18.1100	18.330	+0.055%	374,897	-56.132%
2024-05-08	18.02	18.4500	17.7300	18.320	+1.552%	849,128	-56.108%
2024-05-07	16.69	18.1900	16.5500	18.040	+19.312%	1,692,109	-55.427%
2024-05-06	14.75	15.1700	14.7500	15.120	+3.067%	385,313	-46.819%
2024-05-03	15.03	15.0804	14.6550	14.670	-1.478%	284,002	-45.187%
2024-05-02	14.83	14.9800	14.7200	14.890	+0.472%	299,433	-45.997%
2024-05-01	14.56	15.0100	14.5600	14.820	+2.561%	349,074	-45.742%
2024-04-30	14.63	14.7700	14.4500	14.450	-2.100%	322,388	-44.353%
2024-04-29	14.65	14.8200	14.5900	14.760	+1.165%	260,075	-45.522%
2024-04-26	14.37	14.6850	14.3050	14.590	+1.460%	212,780	-44.887%
2024-04-25	14.45	14.4500	14.1550	14.380	-1.100%	240,203	-44.082%
2024-04-24	14.56	14.6800	14.4400	14.540	-0.683%	247,275	-44.697%
2024-04-23	14.56	14.8000	14.5600	14.640	+0.412%	302,280	-45.075%
2024-04-22	14.48	14.7400	14.4100	14.580	+1.250%	272,792	-44.849%
2024-04-19	14.00	14.4800	13.9700	14.400	+2.784%	456,285	-44.160%
2024-04-18	14.09	14.2300	14.0000	14.010	-0.356%	379,016	-42.605%
2024-04-17	14.30	14.4400	14.0600	14.060	-1.195%	252,905	-42.809%
2024-04-16	14.26	14.4800	14.1300	14.230	-0.628%	295,829	-43.493%
2024-04-15	15.06	15.2400	14.3000	14.320	-4.214%	435,401	-43.848%
2024-04-12	15.00	15.2500	14.7700	14.950	-0.993%	364,699	-46.214%
2024-04-11	14.96	15.2400	14.7700	15.100	+0.936%	502,001	-46.748%
2024-04-10	15.33	15.4000	14.8000	14.960	-4.225%	396,663	-46.250%
2024-04-09	15.90	16.0200	15.6000	15.620	-1.575%	258,705	-48.521%
2024-04-08	15.87	16.0300	15.7700	15.870	0.000%	250,421	-49.332%
2024-04-05	16.24	16.3100	15.6300	15.870	-2.578%	341,941	-49.332%
2024-04-04	15.89	16.4550	15.8900	16.290	+2.711%	470,329	-50.638%
2024-04-03	15.32	15.9800	15.2400	15.860	+3.121%	383,668	-49.300%
2024-04-02	15.38	16.0100	15.2200	15.380	-0.710%	523,386	-47.718%
2024-04-01	15.68	15.6800	15.3000	15.490	-0.896%	244,949	-48.089%
2024-03-28	15.23	15.7200	15.2000	15.630	+3.032%	476,232	-48.554%
2024-03-27	14.97	15.3100	14.8500	15.170	+1.880%	395,797	-46.994%
2024-03-26	15.24	15.2400	14.8200	14.890	-1.781%	348,600	-45.997%
2024-03-25	15.15	15.3600	15.1500	15.160	0.000%	218,842	-46.959%
2024-03-22	15.19	15.2650	15.0800	15.160	+0.066%	193,832	-46.959%
2024-03-21	15.19	15.2600	15.0700	15.150	+0.066%	255,781	-46.924%
2024-03-20	14.61	15.2300	14.6100	15.140	+2.783%	316,098	-46.889%
2024-03-19	14.57	14.8200	14.5600	14.730	+0.960%	378,900	-45.411%
2024-03-18	14.94	14.9400	14.5300	14.590	-2.992%	459,431	-44.887%
2024-03-15	14.95	15.2800	14.9300	15.040	+0.401%	820,105	-46.536%
2024-03-14	15.17	15.2400	14.8600	14.980	-1.382%	309,917	-46.322%
2024-03-13	15.15	15.3900	14.8800	15.190	+0.463%	476,791	-47.064%
2024-03-12	15.35	15.4000	15.0900	15.120	-2.073%	453,022	-46.819%
2024-03-11	15.31	15.5200	15.2000	15.440	+0.390%	277,449	-47.921%
2024-03-08	15.04	15.5800	14.6200	15.380	+2.533%	664,141	-47.718%
2024-03-07	15.20	15.4100	14.9600	15.000	-0.794%	322,424	-46.393%
2024-03-06	15.11	15.2400	14.8300	15.120	+0.800%	350,894	-46.819%
2024-03-05	15.07	15.3900	14.9200	15.000	-0.859%	564,049	-46.393%
2024-03-04	16.08	16.2900	14.8800	15.130	-6.547%	814,342	-46.854%
2024-03-01	16.37	16.3800	16.0600	16.190	-1.039%	522,424	-50.334%
2024-02-29	16.57	16.9400	16.0701	16.360	-3.424%	625,225	-50.850%
2024-02-28	17.40	17.8000	16.0950	16.940	+2.418%	725,150	-52.532%
2024-02-27	16.69	16.7374	16.4600	16.540	-0.780%	299,892	-51.385%
2024-02-26	16.63	16.9600	16.4600	16.670	+0.301%	512,074	-51.764%
2024-02-23	16.07	16.6250	16.0700	16.620	+3.487%	319,115	-51.619%
2024-02-22	16.17	16.3000	15.8200	16.060	-1.169%	435,842	-49.932%
2024-02-21	16.12	16.3425	16.0900	16.250	+0.806%	284,504	-50.517%
2024-02-20	15.57	16.1500	15.5000	16.120	+3.003%	524,433	-50.118%
2024-02-16	16.29	16.3800	15.6000	15.650	-4.281%	713,846	-48.620%
2024-02-15	15.90	16.4400	15.9000	16.350	+3.285%	653,784	-50.820%
2024-02-14	15.69	15.9250	15.6900	15.830	+1.474%	374,672	-49.204%
2024-02-13	15.56	15.9500	15.4800	15.600	-1.203%	315,844	-48.455%
2024-02-12	15.73	15.9300	15.7300	15.790	+0.318%	270,434	-49.075%
2024-02-09	15.58	15.8100	15.4600	15.740	+1.027%	304,959	-48.914%
2024-02-08	15.57	15.6850	15.4200	15.580	+0.193%	229,765	-48.389%
2024-02-07	15.72	15.8400	15.4900	15.550	-1.332%	223,445	-48.289%
2024-02-06	15.80	16.0500	15.6700	15.760	-0.316%	243,935	-48.978%
2024-02-05	15.99	16.0450	15.6200	15.810	-2.287%	305,674	-49.140%
2024-02-02	16.24	16.3700	16.0650	16.180	-0.553%	285,994	-50.303%
2024-02-01	16.23	16.3100	15.9500	16.270	+0.123%	311,893	-50.578%
2024-01-31	16.34	16.5300	16.1000	16.250	-0.915%	488,076	-50.517%
2024-01-30	16.49	16.5380	16.3300	16.400	-1.324%	231,948	-50.970%
2024-01-29	16.30	16.7000	16.2200	16.620	+1.714%	342,165	-51.619%
2024-01-26	16.33	16.4500	16.2600	16.340	+0.061%	192,200	-50.789%
2024-01-25	16.36	16.4000	16.0700	16.330	+0.616%	259,702	-50.759%
2024-01-24	16.29	16.4700	16.1600	16.230	+0.558%	202,749	-50.456%
2024-01-23	16.44	16.5710	16.0900	16.140	-0.799%	296,779	-50.180%
2024-01-22	15.86	16.2800	15.7600	16.270	+2.975%	455,270	-50.578%
2024-01-19	15.99	15.9900	15.6600	15.800	-0.940%	261,445	-49.108%
2024-01-18	15.53	15.9900	15.4100	15.950	+3.370%	322,021	-49.586%
2024-01-17	15.39	15.6250	15.3750	15.430	-0.899%	239,411	-47.887%
2024-01-16	15.69	15.7390	15.5100	15.570	-0.765%	240,127	-48.356%
2024-01-12	15.99	16.1000	15.6700	15.690	-0.759%	219,212	-48.751%
2024-01-11	15.98	16.0500	15.5700	15.810	-0.940%	274,824	-49.140%
2024-01-10	15.61	15.9700	15.6100	15.960	+2.111%	247,479	-49.618%
2024-01-09	15.96	15.9600	15.6100	15.630	-2.919%	268,483	-48.554%
2024-01-08	16.17	16.2100	16.0000	16.100	-0.556%	269,433	-50.056%
2024-01-05	16.03	16.4300	16.0300	16.190	+0.497%	255,618	-50.334%
2024-01-04	16.10	16.2900	16.0500	16.110	+0.187%	370,106	-50.087%
2024-01-03	16.12	16.4950	15.9900	16.080	-0.124%	540,533	-49.994%
2024-01-02	16.40	16.5200	16.0900	16.100	-2.306%	452,212	-50.056%
2023-12-29	16.41	16.5350	16.2200	16.480	+0.365%	319,402	-51.208%
2023-12-28	16.42	16.5800	16.3600	16.420	-0.364%	150,716	-51.029%
2023-12-27	16.37	16.6000	16.2488	16.480	+0.304%	225,877	-51.208%
2023-12-26	16.14	16.4800	16.1000	16.430	+1.860%	370,388	-51.059%
2023-12-22	15.89	16.1400	15.8000	16.130	+1.447%	438,361	-50.149%
2023-12-21	16.00	16.1100	15.8400	15.900	-0.501%	251,502	-49.428%
2023-12-20	16.15	16.3700	15.9500	15.980	-1.662%	315,911	-49.681%
2023-12-19	16.10	16.3600	16.0500	16.250	+1.499%	507,963	-50.517%
2023-12-18	15.94	16.1100	15.8250	16.010	+0.565%	343,122	-49.775%
2023-12-15	15.97	16.1250	15.6500	15.920	-0.933%	2,114,621	-49.491%
2023-12-14	16.39	16.4500	16.0200	16.070	-1.411%	330,614	-49.963%
2023-12-13	16.34	16.5000	15.8850	16.300	-0.123%	433,207	-50.669%
2023-12-12	16.31	16.4100	16.1630	16.320	+0.246%	805,634	-50.729%
2023-12-11	16.36	16.5700	16.1200	16.280	-0.853%	712,224	-50.608%
2023-12-08	15.96	16.6000	15.6100	16.420	+9.540%	1,393,186	-51.029%
2023-12-07	14.92	14.9900	14.7800	14.990	+0.469%	340,315	-46.358%
2023-12-06	14.90	15.0900	14.8600	14.920	+0.336%	289,555	-46.106%
2023-12-05	14.83	15.0100	14.7500	14.870	-0.067%	355,117	-45.925%
2023-12-04	14.77	14.9900	14.7400	14.880	+0.270%	469,525	-45.961%
2023-12-01	14.68	14.8500	14.6200	14.840	+0.610%	313,985	-45.815%
2023-11-30	14.82	14.9500	14.6500	14.750	-0.203%	289,316	-45.485%
2023-11-29	14.80	15.0500	14.6700	14.780	-0.404%	372,427	-45.595%
2023-11-28	14.94	14.9400	14.7900	14.840	-1.067%	250,051	-45.815%
2023-11-27	14.97	15.1100	14.8300	15.000	-0.200%	229,194	-46.393%
2023-11-24	15.01	15.1900	14.9600	15.030	+0.468%	134,770	-46.500%