Dark

AMBC
Ambac Financial Group, Inc.
stock NYSE

Inactive

Nov 19, 2025

9.03USD-0.551%(-0.05)838,742

Pre-market

0.00USD-100.000%(-9.08)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-19	9.1200	9.2600	8.8600	9.0300	-0.551%	838,742	0.000%
2025-11-18	9.0700	9.2900	9.0700	9.0800	-0.981%	598,077	-0.551%
2025-11-17	9.5200	9.6900	9.1450	9.1700	-3.676%	609,166	-1.527%
2025-11-14	9.5100	9.5400	9.3700	9.5200	+0.105%	795,806	-5.147%
2025-11-13	9.9300	10.1500	9.4450	9.5100	-4.036%	742,241	-5.047%
2025-11-12	10.2500	10.2600	9.5300	9.9100	-1.687%	1,946,621	-8.880%
2025-11-11	8.9500	10.3800	8.9100	10.0800	+15.995%	2,752,497	-10.417%
2025-11-10	8.5200	8.9100	8.4000	8.6900	+2.476%	979,725	+3.913%
2025-11-07	8.2000	8.5050	8.1300	8.4800	+3.667%	690,696	+6.486%
2025-11-06	8.3700	8.3700	8.1650	8.1800	-1.208%	433,932	+10.391%
2025-11-05	8.3700	8.4500	8.2500	8.2800	+0.121%	516,769	+9.058%
2025-11-04	8.3500	8.4900	8.1100	8.2700	-2.361%	480,193	+9.190%
2025-11-03	8.1800	8.5500	8.0201	8.4700	+3.167%	595,815	+6.612%
2025-10-31	8.4400	8.4400	8.0150	8.2100	-3.298%	740,132	+9.988%
2025-10-30	8.5500	8.6500	8.4500	8.4900	-0.933%	577,980	+6.360%
2025-10-29	8.4400	8.6600	8.3400	8.5700	+1.300%	796,239	+5.368%
2025-10-28	8.6000	8.7400	8.4400	8.4600	-0.821%	563,484	+6.738%
2025-10-27	8.5200	8.6400	8.4500	8.5300	+0.947%	475,265	+5.862%
2025-10-24	8.5100	8.6700	8.4300	8.4500	+0.356%	484,961	+6.864%
2025-10-23	8.4000	8.6300	8.2900	8.4200	+1.324%	701,257	+7.245%
2025-10-22	8.2700	8.3850	8.1450	8.3100	+0.605%	564,194	+8.664%
2025-10-21	8.2800	8.4400	8.2100	8.2600	-0.840%	381,841	+9.322%
2025-10-20	8.1600	8.4600	8.0600	8.3300	+3.222%	596,638	+8.403%
2025-10-17	7.9800	8.1700	7.9000	8.0700	+0.749%	915,743	+11.896%
2025-10-16	8.1700	8.3900	8.0000	8.0100	-3.494%	762,296	+12.734%
2025-10-15	8.5400	8.5900	8.2400	8.3000	-1.542%	625,797	+8.795%
2025-10-14	8.1100	8.4700	8.1100	8.4300	+2.555%	880,401	+7.117%
2025-10-13	8.1100	8.3300	8.0950	8.2200	+1.733%	1,073,777	+9.854%
2025-10-10	8.0600	8.2400	7.9100	8.0800	+0.623%	1,000,915	+11.757%
2025-10-09	8.5800	8.6550	7.9200	8.0300	-7.168%	1,145,404	+12.453%
2025-10-08	8.7100	8.9100	8.6250	8.6500	+0.116%	841,779	+4.393%
2025-10-07	9.3100	9.4800	8.5800	8.6400	-6.997%	1,677,274	+4.514%
2025-10-06	9.0800	9.5600	8.9750	9.2900	+3.567%	1,748,722	-2.799%
2025-10-03	8.8100	9.1300	8.8100	8.9700	+1.932%	1,124,516	+0.669%
2025-10-02	8.5900	8.8400	8.3800	8.8000	+8.241%	1,529,867	+2.614%
2025-10-01	8.2700	8.6350	7.9800	8.1300	-2.518%	1,526,561	+11.070%
2025-09-30	9.1800	9.3800	7.8100	8.3400	-14.198%	2,947,596	+8.273%
2025-09-29	9.5700	10.0500	9.3400	9.7200	+1.887%	1,221,141	-7.099%
2025-09-26	9.3600	9.5500	9.3350	9.5400	+2.361%	542,261	-5.346%
2025-09-25	9.3100	9.4000	9.1300	9.3200	+0.323%	417,366	-3.112%
2025-09-24	9.2500	9.3800	9.2100	9.2900	+0.541%	310,002	-2.799%
2025-09-23	9.1800	9.3300	9.1000	9.2400	+0.984%	524,048	-2.273%
2025-09-22	9.0300	9.2800	9.0000	9.1500	+0.329%	493,757	-1.311%
2025-09-19	9.1500	9.1500	9.0200	9.1200	0.000%	1,034,148	-0.987%
2025-09-18	9.0300	9.2100	9.0100	9.1200	+2.013%	464,909	-0.987%
2025-09-17	8.8200	9.1200	8.8200	8.9400	+1.938%	403,980	+1.007%
2025-09-16	8.6900	8.8050	8.4000	8.7700	0.000%	534,411	+2.965%
2025-09-15	8.9100	9.0300	8.7350	8.7700	-1.571%	314,270	+2.965%
2025-09-12	8.9000	8.9800	8.8150	8.9100	-0.112%	259,703	+1.347%
2025-09-11	8.8700	8.9900	8.6900	8.9200	-0.224%	420,382	+1.233%
2025-09-10	9.0400	9.1400	8.8411	8.9400	-2.081%	440,843	+1.007%
2025-09-09	9.2200	9.2800	9.0800	9.1300	-0.545%	477,781	-1.095%
2025-09-08	9.1500	9.2150	8.9250	9.1800	+0.879%	438,390	-1.634%
2025-09-05	9.1500	9.2600	9.0100	9.1000	-0.979%	465,056	-0.769%
2025-09-04	9.1700	9.2400	9.0500	9.1900	+0.768%	480,528	-1.741%
2025-09-03	8.8400	9.3500	8.7600	9.1200	+2.128%	861,438	-0.987%
2025-09-02	8.9600	9.1200	8.7800	8.9300	-1.107%	581,534	+1.120%
2025-08-29	9.0700	9.1000	8.9000	9.0300	+0.222%	644,571	0.000%
2025-08-28	8.9200	9.0300	8.7850	9.0100	+1.808%	753,340	+0.222%
2025-08-27	8.6600	9.0900	8.6600	8.8500	+1.607%	705,019	+2.034%
2025-08-26	8.6500	8.8700	8.6300	8.7100	0.000%	495,245	+3.674%
2025-08-25	8.6500	8.8300	8.5600	8.7100	+0.694%	546,304	+3.674%
2025-08-22	8.6400	8.7800	8.5498	8.6500	+1.885%	468,035	+4.393%
2025-08-21	8.4300	8.5900	8.4300	8.4900	0.000%	518,415	+6.360%
2025-08-20	8.2400	8.6400	8.2400	8.4900	+3.285%	658,252	+6.360%
2025-08-19	8.2800	8.4200	8.2000	8.2200	-0.964%	533,425	+9.854%
2025-08-18	8.0700	8.4000	8.0300	8.3000	+3.234%	938,486	+8.795%
2025-08-15	8.0200	8.1600	7.9200	8.0400	+0.249%	891,190	+12.313%
2025-08-14	8.1500	8.2100	7.8500	8.0200	-2.433%	580,578	+12.594%
2025-08-13	8.0400	8.3700	7.9209	8.2200	+2.112%	928,842	+9.854%
2025-08-12	7.7800	8.2199	7.6900	8.0500	+6.341%	1,235,513	+12.174%
2025-08-11	6.9100	7.6000	6.9064	7.5700	+9.078%	1,250,567	+19.287%
2025-08-08	8.0800	8.3800	6.8600	6.9400	-16.285%	2,736,080	+30.115%
2025-08-07	8.5800	8.6100	8.1450	8.2900	-2.927%	558,818	+8.926%
2025-08-06	8.6400	8.6600	8.5000	8.5400	+0.353%	493,503	+5.738%
2025-08-05	8.4300	8.5800	8.3450	8.5100	+2.902%	523,202	+6.110%
2025-08-04	8.2500	8.4625	8.2000	8.2700	-0.839%	594,012	+9.190%
2025-08-01	8.3400	8.3900	8.1300	8.3400	-0.714%	517,609	+8.273%
2025-07-31	8.2600	8.4851	8.1829	8.4000	-0.356%	590,738	+7.500%
2025-07-30	8.5800	8.6600	8.4000	8.4300	-1.404%	702,575	+7.117%
2025-07-29	8.7200	8.7900	8.5000	8.5500	-0.927%	592,763	+5.614%
2025-07-28	8.7200	8.8700	8.5000	8.6300	-2.154%	637,142	+4.635%
2025-07-25	8.6600	8.8500	8.5750	8.8200	+2.320%	932,570	+2.381%
2025-07-24	8.7200	9.0500	8.5200	8.6200	-1.934%	951,270	+4.756%
2025-07-23	8.8200	8.8800	8.6600	8.7900	+0.918%	980,284	+2.730%
2025-07-22	8.8300	8.9800	8.6600	8.7100	-0.571%	984,532	+3.674%
2025-07-21	8.7700	8.9600	8.6890	8.7600	+0.114%	877,271	+3.082%
2025-07-18	8.7300	9.0000	8.6300	8.7500	+1.156%	1,835,625	+3.200%
2025-07-17	7.3500	8.7700	7.3500	8.6500	+17.687%	3,257,623	+4.393%
2025-07-16	7.1900	7.4450	7.0900	7.3500	+2.941%	939,370	+22.857%
2025-07-15	7.2700	7.4600	7.0050	7.1400	+0.705%	1,022,545	+26.471%
2025-07-14	7.0800	7.2300	7.0150	7.0900	-0.141%	414,548	+27.362%
2025-07-11	7.0400	7.1050	6.9600	7.1000	0.000%	727,016	+27.183%
2025-07-10	7.2400	7.2400	6.8700	7.1000	-2.204%	785,681	+27.183%
2025-07-09	7.6200	7.7200	7.2600	7.2600	-4.095%	1,049,873	+24.380%
2025-07-08	7.5200	7.8900	7.5200	7.5700	+0.132%	1,841,201	+19.287%
2025-07-07	7.2000	8.0700	7.1900	7.5600	+5.146%	2,017,537	+19.444%
2025-07-03	7.1300	7.2800	7.1300	7.1900	+1.410%	492,030	+25.591%
2025-07-02	7.1000	7.1100	6.9650	7.0900	0.000%	776,754	+27.362%
2025-07-01	7.0600	7.2150	7.0001	7.0900	-0.141%	646,681	+27.362%
2025-06-30	7.0400	7.1100	6.8500	7.1000	+0.852%	1,967,807	+27.183%
2025-06-27	7.1100	7.1800	6.9200	7.0400	-0.565%	1,430,438	+28.267%
2025-06-26	7.0500	7.0900	6.9600	7.0800	+0.999%	473,246	+27.542%
2025-06-25	7.1400	7.1400	6.9100	7.0100	-1.821%	366,155	+28.816%
2025-06-24	6.9200	7.2500	6.8800	7.1400	+4.082%	799,583	+26.471%
2025-06-23	6.7200	6.9100	6.6500	6.8600	+1.630%	661,876	+31.633%
2025-06-20	6.9700	7.0200	6.6300	6.7500	-2.457%	950,284	+33.778%
2025-06-18	6.7400	6.9300	6.6600	6.9200	+2.216%	738,891	+30.491%
2025-06-17	6.9300	7.1800	6.6500	6.7700	-3.286%	914,710	+33.383%
2025-06-16	6.8300	7.1600	6.8300	7.0000	+2.941%	987,784	+29.000%
2025-06-13	6.7200	6.8000	6.4900	6.8000	0.000%	887,093	+32.794%
2025-06-12	6.8800	6.8800	6.6650	6.8000	-0.730%	750,870	+32.794%
2025-06-11	6.7300	6.9500	6.6550	6.8500	+1.783%	1,054,739	+31.825%
2025-06-10	6.8100	6.8100	6.6300	6.7300	-0.591%	978,681	+34.175%
2025-06-09	7.4400	7.4400	6.7450	6.7700	-8.390%	1,350,193	+33.383%
2025-06-06	7.6900	7.7899	7.3600	7.3900	-2.249%	824,494	+22.192%
2025-06-05	7.5300	7.6400	7.4300	7.5600	+0.132%	1,764,016	+19.444%
2025-06-04	7.8400	7.9000	7.4900	7.5500	-3.081%	1,480,502	+19.603%
2025-06-03	7.8700	7.8825	7.6400	7.7900	-1.017%	1,521,364	+15.918%
2025-06-02	7.8200	7.9950	7.6300	7.8700	+0.511%	1,151,146	+14.740%
2025-05-30	7.8100	7.9100	7.6600	7.8300	-0.382%	2,341,864	+15.326%
2025-05-29	7.8400	7.9200	7.6950	7.8600	+0.255%	515,473	+14.885%
2025-05-28	8.0900	8.1200	7.7850	7.8400	-2.609%	595,037	+15.179%
2025-05-27	7.8700	8.1900	7.7900	8.0500	+4.005%	987,578	+12.174%
2025-05-23	7.6000	7.8200	7.6000	7.7400	-0.514%	804,584	+16.667%
2025-05-22	7.5200	8.0600	7.4900	7.7800	+2.774%	936,086	+16.067%
2025-05-21	7.9300	7.9300	7.5000	7.5700	-6.196%	944,670	+19.287%
2025-05-20	7.9800	8.0700	7.9050	8.0700	+1.001%	762,546	+11.896%
2025-05-19	7.8200	8.1150	7.7700	7.9900	-0.622%	820,329	+13.016%
2025-05-16	7.9000	8.1050	7.6500	8.0400	+1.772%	1,493,353	+12.313%
2025-05-15	6.8000	8.0300	6.7600	7.9000	+20.980%	2,537,746	+14.304%
2025-05-14	6.6400	6.7400	6.3100	6.5300	-2.537%	1,678,724	+38.285%
2025-05-13	7.7200	7.9300	5.9900	6.7000	-19.760%	4,532,754	+34.776%
2025-05-12	8.4300	8.5000	8.2400	8.3500	+1.705%	1,036,607	+8.144%
2025-05-09	8.1000	8.2692	8.0450	8.2100	+2.242%	609,664	+9.988%
2025-05-08	8.1500	8.2300	8.0100	8.0300	-0.864%	755,196	+12.453%
2025-05-07	8.1000	8.1900	7.9950	8.1000	-0.123%	729,585	+11.481%
2025-05-06	8.0000	8.5800	7.9200	8.1100	+1.248%	742,872	+11.344%
2025-05-05	8.1800	8.2086	8.0100	8.0100	-2.078%	480,917	+12.734%
2025-05-02	8.1200	8.2591	8.0700	8.1800	+2.250%	576,957	+10.391%
2025-05-01	7.9600	8.0800	7.9600	8.0000	+0.251%	514,032	+12.875%
2025-04-30	8.0000	8.0900	7.9400	7.9800	-0.870%	919,557	+13.158%
2025-04-29	8.0300	8.0900	7.9900	8.0500	+0.249%	456,778	+12.174%
2025-04-28	8.0000	8.0850	7.9700	8.0300	+0.501%	643,344	+12.453%
2025-04-25	7.7600	8.0200	7.7150	7.9900	+3.097%	879,303	+13.016%
2025-04-24	7.5900	7.8000	7.5200	7.7500	+3.059%	729,631	+16.516%
2025-04-23	7.7600	7.8300	7.4000	7.5200	-1.312%	819,673	+20.080%
2025-04-22	7.4400	7.6500	7.3200	7.6200	+3.673%	740,636	+18.504%
2025-04-21	7.2300	7.6400	7.1000	7.3500	+0.547%	2,352,312	+22.857%
2025-04-17	7.1200	7.4100	7.1200	7.3100	+2.525%	970,400	+23.529%
2025-04-16	6.9700	7.3200	6.9000	7.1300	+1.857%	1,060,356	+26.648%
2025-04-15	6.6400	7.2000	6.6400	7.0000	+4.948%	947,331	+29.000%
2025-04-14	6.6800	6.7700	6.6000	6.6700	+1.832%	524,543	+35.382%
2025-04-11	6.4700	6.6000	6.4100	6.5500	0.000%	941,620	+37.863%
2025-04-10	6.8400	7.0250	6.4400	6.5500	-5.620%	1,154,415	+37.863%
2025-04-09	6.4800	7.0750	6.3850	6.9400	+5.311%	1,181,628	+30.115%
2025-04-08	6.8000	6.9900	6.4550	6.5900	-0.753%	1,624,404	+37.026%
2025-04-07	6.8400	7.1100	6.3300	6.6400	-6.347%	1,479,704	+35.994%
2025-04-04	7.6500	7.8200	7.0450	7.0900	-9.451%	1,761,375	+27.362%
2025-04-03	7.7900	8.0100	7.7500	7.8300	-5.206%	1,485,757	+15.326%
2025-04-02	8.1200	8.3400	8.0200	8.2600	+0.121%	881,604	+9.322%
2025-04-01	8.6900	8.6900	8.0650	8.2500	-5.714%	1,625,567	+9.455%
2025-03-31	8.6200	8.8700	8.5700	8.7500	+1.156%	1,426,457	+3.200%
2025-03-28	8.8400	8.9800	8.5150	8.6500	-2.700%	1,269,209	+4.393%
2025-03-27	8.9400	8.9500	8.7300	8.8900	-0.892%	624,282	+1.575%
2025-03-26	8.9500	9.1700	8.8650	8.9700	+0.900%	736,589	+0.669%
2025-03-25	8.9100	9.0500	8.8600	8.8900	-0.112%	807,372	+1.575%
2025-03-24	8.8600	8.9500	8.7000	8.9000	+1.482%	1,077,896	+1.461%
2025-03-21	8.5600	8.9400	8.5400	8.7700	+1.977%	9,525,571	+2.965%
2025-03-20	8.4400	8.8150	8.4400	8.6000	+0.821%	1,032,320	+5.000%
2025-03-19	8.5200	8.6600	8.2400	8.5300	+0.471%	955,961	+5.862%
2025-03-18	8.4600	8.5600	8.3750	8.4900	0.000%	943,991	+6.360%
2025-03-17	8.4200	8.6200	8.3600	8.4900	+1.192%	1,083,821	+6.360%
2025-03-14	8.5300	8.6400	8.2300	8.3900	0.000%	1,349,677	+7.628%
2025-03-13	8.4000	8.4000	8.1600	8.3900	+0.479%	1,025,021	+7.628%
2025-03-12	8.2200	8.3600	7.9200	8.3500	+1.212%	1,299,164	+8.144%
2025-03-11	8.5900	8.6750	8.0600	8.2500	-4.954%	1,862,914	+9.455%
2025-03-10	8.8600	9.2600	8.6200	8.6800	-7.660%	2,430,030	+4.032%
2025-03-07	9.2000	9.5800	9.1200	9.4000	+2.620%	1,112,265	-3.936%
2025-03-06	8.8800	9.2050	8.8200	9.1600	+1.104%	925,370	-1.419%
2025-03-05	8.9700	9.4550	8.7100	9.0600	+0.110%	1,518,195	-0.331%
2025-03-04	9.1800	9.2400	8.8500	9.0500	-2.688%	1,547,447	-0.221%
2025-03-03	9.8200	9.9100	9.2500	9.3000	-4.222%	1,875,351	-2.903%
2025-02-28	10.3700	10.3700	9.2100	9.7100	-6.635%	1,603,373	-7.003%
2025-02-27	11.1900	11.5450	9.4000	10.4000	-10.806%	2,512,036	-13.173%
2025-02-26	11.8100	12.1150	11.5400	11.6600	-2.017%	752,512	-22.556%
2025-02-25	11.7600	11.9200	11.6500	11.9000	+2.146%	631,008	-24.118%
2025-02-24	11.7200	11.9000	11.5500	11.6500	+0.258%	506,568	-22.489%
2025-02-21	11.5700	11.6600	11.4450	11.6200	+1.930%	964,654	-22.289%
2025-02-20	11.5000	11.6000	11.2500	11.4000	-1.554%	516,890	-20.789%
2025-02-19	11.5900	11.6200	11.2500	11.5800	-0.686%	401,676	-22.021%
2025-02-18	11.6500	11.7500	11.6000	11.6600	0.000%	169,334	-22.556%
2025-02-14	11.7800	11.9900	11.3900	11.6600	-0.086%	240,271	-22.556%
2025-02-13	11.5600	11.7100	11.3700	11.6700	+1.478%	365,168	-22.622%
2025-02-12	11.6300	11.7800	11.2500	11.5000	-2.128%	367,749	-21.478%
2025-02-11	11.6600	11.9600	11.6000	11.7500	+0.772%	484,399	-23.149%
2025-02-10	11.4900	11.6900	11.4100	11.6600	+1.656%	429,478	-22.556%
2025-02-07	11.5900	11.7000	11.4400	11.4700	-1.798%	270,830	-21.273%
2025-02-06	11.6900	11.7800	11.4500	11.6800	+0.690%	371,150	-22.688%
2025-02-05	11.6000	11.7100	11.4900	11.6000	+0.870%	421,285	-22.155%
2025-02-04	11.4100	11.6400	11.3900	11.5000	+0.437%	243,595	-21.478%
2025-02-03	11.4200	11.6100	11.3500	11.4500	-1.548%	297,566	-21.135%
2025-01-31	11.4500	11.6600	11.4150	11.6300	+1.130%	368,520	-22.356%
2025-01-30	11.6200	11.7200	11.4700	11.5000	0.000%	262,013	-21.478%
2025-01-29	11.4100	11.5800	11.2700	11.5000	+0.349%	257,911	-21.478%
2025-01-28	11.4000	11.5700	11.2800	11.4600	+0.087%	393,414	-21.204%
2025-01-27	11.2300	11.6900	11.2300	11.4500	+2.050%	381,735	-21.135%
2025-01-24	11.1500	11.3500	11.1200	11.2200	-0.267%	274,103	-19.519%
2025-01-23	11.2400	11.3400	11.1350	11.2500	-0.442%	291,881	-19.733%
2025-01-22	11.4000	11.5400	11.0900	11.3000	-1.224%	529,814	-20.088%
2025-01-21	11.5300	11.6700	11.4300	11.4400	+0.175%	284,017	-21.066%
2025-01-17	11.5700	11.6500	11.2300	11.4200	-0.262%	543,031	-20.928%
2025-01-16	11.3100	11.5500	11.3000	11.4500	+0.263%	432,112	-21.135%
2025-01-15	11.6200	11.8000	11.3250	11.4200	+0.617%	455,208	-20.928%
2025-01-14	11.0100	11.4800	10.9300	11.3500	+2.808%	437,248	-20.441%
2025-01-13	10.7200	11.1700	10.7200	11.0400	+1.471%	535,007	-18.207%
2025-01-10	11.3700	11.5300	10.6700	10.8800	-6.126%	935,695	-17.004%
2025-01-08	11.7800	11.7800	11.3800	11.5900	-2.194%	497,993	-22.088%
2025-01-07	11.9300	12.2300	11.7000	11.8500	-0.920%	527,621	-23.797%
2025-01-06	12.4000	12.4000	11.9493	11.9600	-3.001%	560,412	-24.498%
2025-01-03	12.4600	12.5600	12.3300	12.3300	-0.645%	270,872	-26.764%
2025-01-02	12.7000	12.8400	12.3300	12.4100	-1.897%	411,509	-27.236%
2024-12-31	12.5000	12.7100	12.4800	12.6500	+1.934%	953,144	-28.617%
2024-12-30	12.2600	12.5200	12.1700	12.4100	+0.567%	308,449	-27.236%
2024-12-27	12.2900	12.6600	12.2100	12.3400	-0.644%	615,131	-26.823%
2024-12-26	12.2100	12.4850	12.2100	12.4200	+0.812%	255,323	-27.295%
2024-12-24	12.0500	12.3700	12.0500	12.3200	+2.667%	204,907	-26.705%
2024-12-23	12.0900	12.1700	11.8900	12.0000	-1.397%	396,118	-24.750%
2024-12-20	12.0200	12.6500	12.0200	12.1700	-0.082%	1,513,347	-25.801%
2024-12-19	12.3300	12.6000	12.1050	12.1800	-0.327%	728,370	-25.862%
2024-12-18	13.3900	13.4400	12.1000	12.2200	-7.774%	962,907	-26.105%
2024-12-17	13.4600	13.5500	13.1500	13.2500	-2.214%	764,301	-31.849%
2024-12-16	13.3600	13.6100	13.0600	13.5500	+1.119%	800,196	-33.358%
2024-12-13	13.2700	13.6400	13.2200	13.4000	+1.362%	701,327	-32.612%
2024-12-12	13.0900	13.4400	13.0050	13.2200	0.000%	623,783	-31.694%
2024-12-11	13.1500	13.3500	12.8900	13.2200	+0.993%	705,319	-31.694%
2024-12-10	12.4500	13.1600	12.2700	13.0900	+4.972%	771,717	-31.016%
2024-12-09	12.6700	12.8300	12.2700	12.4700	-1.501%	472,376	-27.586%
2024-12-06	12.8700	13.0900	12.4900	12.6600	-1.248%	310,391	-28.673%
2024-12-05	12.7200	13.0900	12.7200	12.8200	+0.235%	330,021	-29.563%
2024-12-04	12.6600	12.8200	12.5800	12.7900	+0.550%	269,096	-29.398%
2024-12-03	12.7600	12.8200	12.5100	12.7200	-0.703%	292,229	-29.009%
2024-12-02	12.8300	12.9700	12.5000	12.8100	-0.234%	443,720	-29.508%
2024-11-29	12.7200	12.8690	12.6550	12.8400	+1.102%	287,023	-29.673%
2024-11-27	12.7600	12.9100	12.6800	12.7000	-0.157%	324,224	-28.898%
2024-11-26	12.7800	12.7800	12.4800	12.7200	-0.780%	417,993	-29.009%
2024-11-25	12.6900	13.0300	12.6900	12.8200	+2.151%	575,806	-29.563%
2024-11-22	12.3200	12.6700	12.3200	12.5500	+1.950%	502,862	-28.048%
2024-11-21	12.4700	12.6100	12.2400	12.3100	-0.565%	386,152	-26.645%
2024-11-20	12.2700	12.5900	12.2700	12.3800	+0.487%	562,402	-27.060%
2024-11-19	12.2900	12.4700	12.1550	12.3200	-0.965%	507,124	-26.705%
2024-11-18	12.2100	12.7100	12.2100	12.4400	+0.810%	728,423	-27.412%
2024-11-15	12.1700	12.6000	12.1700	12.3400	+1.983%	826,023	-26.823%
2024-11-14	12.8900	12.9800	11.9300	12.1000	-6.129%	1,271,674	-25.372%
2024-11-13	13.2500	13.2500	11.7900	12.8900	+10.171%	2,774,752	-29.946%
2024-11-12	11.6000	11.7450	11.5200	11.7000	+0.775%	637,853	-22.821%
2024-11-11	11.5500	11.8500	11.5006	11.6100	+1.753%	587,585	-22.222%
2024-11-08	11.3000	11.4100	11.2600	11.4100	+0.973%	566,056	-20.859%
2024-11-07	11.6200	11.6600	11.2700	11.3000	-2.921%	404,696	-20.088%
2024-11-06	11.9300	11.9700	11.5600	11.6400	+3.467%	663,766	-22.423%
2024-11-05	11.2100	11.3100	10.8700	11.2500	+0.357%	575,505	-19.733%
2024-11-04	11.1800	11.4700	11.1600	11.2100	0.000%	427,172	-19.447%
2024-11-01	11.3500	11.5300	11.1200	11.2100	-0.884%	738,427	-19.447%
2024-10-31	11.4500	11.5500	11.2350	11.3100	-1.652%	585,531	-20.159%
2024-10-30	11.4400	11.6100	11.4050	11.5000	+0.349%	310,384	-21.478%
2024-10-29	11.2900	11.6000	11.2900	11.4600	+0.175%	419,819	-21.204%
2024-10-28	11.4000	11.6500	11.3115	11.4400	+0.793%	253,784	-21.066%
2024-10-25	11.6400	11.6590	11.1500	11.3500	-1.986%	442,865	-20.441%
2024-10-24	11.5000	11.6600	11.4600	11.5800	+0.696%	299,938	-22.021%
2024-10-23	11.6500	11.7400	11.4300	11.5000	-2.044%	301,014	-21.478%
2024-10-22	11.6800	11.8300	11.4100	11.7400	-0.085%	372,725	-23.083%
2024-10-21	11.9700	12.0900	11.6500	11.7500	-2.083%	435,965	-23.149%
2024-10-18	11.9900	12.1900	11.8100	12.0000	+0.251%	598,868	-24.750%
2024-10-17	12.0000	12.0780	11.8300	11.9700	+0.167%	436,346	-24.561%
2024-10-16	11.7200	12.0600	11.7200	11.9500	+2.050%	408,786	-24.435%
2024-10-15	11.6000	11.9300	11.6000	11.7100	+0.948%	397,795	-22.886%
2024-10-14	11.2600	11.7500	11.2600	11.6000	+3.111%	560,508	-22.155%
2024-10-11	11.0600	11.2850	11.0600	11.2500	+1.626%	421,464	-19.733%
2024-10-10	11.0800	11.2600	11.0200	11.0700	0.000%	409,068	-18.428%
2024-10-09	10.9100	11.2000	10.9100	11.0700	+0.912%	300,743	-18.428%
2024-10-08	10.9600	11.1700	10.9300	10.9700	-0.273%	319,809	-17.685%
2024-10-07	11.1000	11.2000	10.8300	11.0000	-1.345%	480,751	-17.909%
2024-10-04	11.2500	11.3500	11.1000	11.1500	+0.180%	410,941	-19.013%
2024-10-03	11.2200	11.3250	11.1100	11.1300	-1.592%	266,090	-18.868%
2024-10-02	11.2400	11.4500	11.2300	11.3100	+0.892%	454,178	-20.159%
2024-10-01	11.1200	11.3300	10.9900	11.2100	0.000%	598,528	-19.447%
2024-09-30	11.4400	11.4600	11.0850	11.2100	-0.178%	831,971	-19.447%
2024-09-27	11.3600	11.4800	11.0400	11.2300	+0.357%	1,102,234	-19.590%
2024-09-26	11.2700	11.3500	11.1300	11.1900	+0.089%	465,090	-19.303%
2024-09-25	11.1500	11.2100	10.9200	11.1800	-0.089%	487,913	-19.231%
2024-09-24	11.1700	11.2800	11.0600	11.1900	+0.449%	489,481	-19.303%
2024-09-23	11.2900	11.3350	11.0300	11.1400	-2.023%	463,940	-18.941%
2024-09-20	11.6500	11.7050	11.2300	11.3700	-2.904%	1,259,887	-20.580%
2024-09-19	11.8600	11.9100	11.4200	11.7100	+0.257%	591,695	-22.886%
2024-09-18	12.1300	12.2300	11.5000	11.6800	+4.566%	1,040,079	-22.688%
2024-09-17	11.1700	11.4200	11.1400	11.1700	+0.631%	373,766	-19.158%
2024-09-16	11.1300	11.2450	11.0200	11.1000	+0.635%	302,958	-18.649%
2024-09-13	10.9400	11.1500	10.8950	11.0300	+2.509%	411,719	-18.132%
2024-09-12	10.7200	10.9400	10.6200	10.7600	+0.938%	371,126	-16.078%
2024-09-11	10.5500	10.7000	10.2800	10.6600	+0.377%	342,772	-15.291%
2024-09-10	10.7100	10.8300	10.5200	10.6200	-0.375%	456,007	-14.972%
2024-09-09	10.7300	10.8500	10.4200	10.6600	-1.113%	543,227	-15.291%
2024-09-06	10.8500	11.0900	10.6000	10.7800	-0.462%	506,349	-16.234%
2024-09-05	11.4900	11.5600	10.8300	10.8300	-5.000%	642,583	-16.620%
2024-09-04	11.5300	11.7100	11.3500	11.4000	-1.127%	254,567	-20.789%
2024-09-03	11.6000	11.7900	11.1500	11.5300	-1.453%	454,890	-21.683%
2024-08-30	11.7200	11.7900	11.5900	11.7000	+0.171%	313,276	-22.821%
2024-08-29	11.3700	11.7100	11.2900	11.6800	+3.271%	280,189	-22.688%
2024-08-28	11.3300	11.4400	11.0900	11.3100	-0.088%	391,174	-20.159%
2024-08-27	11.3600	11.5000	11.1700	11.3200	-1.222%	359,548	-20.230%
2024-08-26	11.6400	11.6400	11.4400	11.4600	-0.348%	265,380	-21.204%
2024-08-23	11.3700	11.6800	11.3300	11.5000	+2.131%	342,016	-21.478%
2024-08-22	11.3400	11.4500	11.2200	11.2600	-1.228%	342,596	-19.805%
2024-08-21	11.3100	11.4300	11.2200	11.4000	+1.243%	273,057	-20.789%
2024-08-20	11.3400	11.4700	11.2450	11.2600	-0.618%	346,615	-19.805%
2024-08-19	11.4500	11.5700	11.2700	11.3300	+0.265%	338,007	-20.300%
2024-08-16	11.2800	11.3900	11.0850	11.3000	-0.265%	477,755	-20.088%
2024-08-15	11.1600	11.3600	10.9900	11.3300	+3.188%	517,034	-20.300%
2024-08-14	11.0000	11.1400	10.8900	10.9800	-0.182%	353,116	-17.760%
2024-08-13	11.2000	11.2150	10.9190	11.0000	-0.632%	393,183	-17.909%
2024-08-12	11.1900	11.4600	11.0000	11.0700	-0.984%	442,096	-18.428%
2024-08-09	11.2500	11.4100	10.8300	11.1800	+5.671%	1,103,305	-19.231%
2024-08-08	10.5800	10.9000	10.2500	10.5800	+0.475%	656,339	-14.650%
2024-08-07	10.6000	11.2500	10.3900	10.5300	+1.250%	910,232	-14.245%
2024-08-06	12.1000	12.1600	10.1200	10.4000	-10.883%	1,402,402	-13.173%
2024-08-05	11.7500	11.8000	11.3200	11.6700	-4.187%	616,691	-22.622%
2024-08-02	12.1400	12.3600	11.9499	12.1800	-2.404%	310,031	-25.862%
2024-08-01	13.1000	13.2300	12.3500	12.4800	-5.383%	646,643	-27.644%
2024-07-31	12.9300	13.2300	12.8700	13.1900	+1.775%	551,922	-31.539%
2024-07-30	12.6400	13.0300	12.6400	12.9600	+3.021%	301,405	-30.324%
2024-07-29	12.8600	12.9200	12.4500	12.5800	-2.101%	402,053	-28.219%
2024-07-26	12.8000	12.9300	12.6900	12.8500	+1.421%	344,331	-29.728%
2024-07-25	12.5900	12.8300	12.5900	12.6700	+1.360%	217,265	-28.729%
2024-07-24	12.7700	13.0100	12.4200	12.5000	-1.884%	253,923	-27.760%
2024-07-23	12.5800	12.8600	12.5800	12.7400	+1.031%	305,497	-29.121%
2024-07-22	12.6000	12.7200	12.3800	12.6100	+0.719%	231,532	-28.390%
2024-07-19	12.6700	12.7100	12.1500	12.5200	-1.028%	337,492	-27.875%
2024-07-18	12.9500	13.1600	12.5900	12.6500	-2.692%	309,192	-28.617%
2024-07-17	12.8100	13.3200	12.8100	13.0000	+0.309%	368,862	-30.538%
2024-07-16	12.8300	13.1400	12.6500	12.9600	+2.128%	476,830	-30.324%
2024-07-15	12.6600	12.9500	12.6000	12.6900	+1.116%	313,792	-28.842%
2024-07-12	12.6800	12.7500	12.5100	12.5500	+0.400%	309,216	-28.048%
2024-07-11	12.3200	12.6300	12.1601	12.5000	+3.050%	436,832	-27.760%
2024-07-10	12.2600	12.3600	12.1200	12.1300	-0.736%	253,359	-25.556%
2024-07-09	12.1200	12.4200	11.9700	12.2200	+0.992%	374,525	-26.105%
2024-07-08	12.3700	12.5300	11.9600	12.1000	-1.305%	405,736	-25.372%
2024-07-05	12.3300	12.4800	12.0000	12.2600	-1.129%	392,982	-26.346%
2024-07-03	12.5700	12.7000	12.2400	12.4000	-0.879%	230,025	-27.177%
2024-07-02	12.4500	12.6600	12.2400	12.5100	0.000%	452,630	-27.818%
2024-07-01	12.8300	12.9400	12.5000	12.5100	-2.418%	570,826	-27.818%
2024-06-28	12.9300	13.0500	12.5900	12.8200	+0.235%	1,118,187	-29.563%
2024-06-27	12.6300	12.7900	12.4200	12.7900	+1.669%	392,159	-29.398%
2024-06-26	12.2300	12.6400	11.8000	12.5800	+2.028%	530,522	-28.219%
2024-06-25	12.7500	12.8400	12.2300	12.3300	-3.597%	461,191	-26.764%
2024-06-24	12.6300	12.8700	12.4800	12.7900	+1.589%	484,129	-29.398%
2024-06-21	12.4700	12.9100	12.4110	12.5900	+1.124%	1,617,039	-28.276%
2024-06-20	12.5100	12.6000	12.3100	12.4500	-0.797%	380,353	-27.470%
2024-06-18	12.5100	12.6800	12.4200	12.5500	+0.561%	541,206	-28.048%
2024-06-17	12.4500	12.5600	12.0600	12.4800	-0.319%	631,869	-27.644%
2024-06-14	12.6500	12.8900	12.1700	12.5200	-3.246%	563,362	-27.875%
2024-06-13	12.9800	13.1000	12.7800	12.9400	-0.767%	316,847	-30.216%
2024-06-12	13.3000	13.5500	12.8800	13.0400	-0.458%	600,033	-30.752%
2024-06-11	12.9500	13.2300	12.8350	13.1000	+0.769%	533,847	-31.069%
2024-06-10	12.7400	13.2400	12.7400	13.0000	+0.231%	732,848	-30.538%
2024-06-07	13.1900	13.3700	12.8700	12.9700	-2.554%	749,049	-30.378%
2024-06-06	13.8400	13.8800	13.1400	13.3100	-3.621%	949,916	-32.156%
2024-06-05	16.7500	18.4000	13.6800	13.8100	-19.849%	1,884,939	-34.613%
2024-06-04	17.3000	17.6250	17.1100	17.2300	-1.091%	365,393	-47.591%
2024-06-03	17.8500	17.8600	17.2000	17.4200	-1.693%	256,765	-48.163%
2024-05-31	17.5700	17.8000	17.4200	17.7200	+1.026%	942,879	-49.041%