Dark

AMC
AMC Entertainment Holdings Inc - Class A
stock NYSE

At Close

Aug 15, 2025 3:59:40 PM EDT

3.00USD-1.316%(-0.04)8,826,904

3.00Bid 3.01Ask 0.01Spread

Pre-market

Aug 15, 2025 9:28:30 AM EDT

3.03USD-0.329%(-0.01)37,951

After-hours

Aug 15, 2025 4:57:30 PM EDT

3.01USD+0.323%(+0.01)64,738

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-15	3.0200	3.0500	3.0000	3.0000	-1.316%	8,826,904	0.000%
2025-08-14	3.0300	3.0700	2.9900	3.0400	-0.977%	11,650,263	-1.316%
2025-08-13	3.1000	3.1400	3.0300	3.0700	0.000%	10,222,046	-2.280%
2025-08-12	2.9900	3.1500	2.9300	3.0700	+1.320%	27,214,133	-2.280%
2025-08-11	3.2400	3.2600	2.9800	3.0300	+3.413%	41,044,307	-0.990%
2025-08-08	2.8200	2.9500	2.7900	2.9300	+4.270%	10,447,530	+2.389%
2025-08-07	2.8200	2.8490	2.7800	2.8100	+1.079%	6,688,774	+6.762%
2025-08-06	2.8500	2.8500	2.7800	2.7800	-2.113%	9,712,694	+7.914%
2025-08-05	2.8800	2.9300	2.8400	2.8400	-1.045%	8,841,060	+5.634%
2025-08-04	2.8900	2.9000	2.8500	2.8700	+0.702%	10,687,007	+4.530%
2025-08-01	2.8900	2.9400	2.8400	2.8500	-1.724%	9,577,700	+5.263%
2025-07-31	2.9200	2.9800	2.8700	2.9000	-0.344%	9,408,158	+3.448%
2025-07-30	2.9600	2.9800	2.9100	2.9100	-1.689%	9,855,008	+3.093%
2025-07-29	3.1000	3.1100	2.9500	2.9600	-4.823%	11,377,521	+1.351%
2025-07-28	3.2300	3.2450	3.1000	3.1100	-4.308%	9,131,094	-3.537%
2025-07-25	3.3500	3.3900	3.2300	3.2500	-3.274%	9,856,573	-7.692%
2025-07-24	3.4500	3.4500	3.3400	3.3600	-3.170%	7,856,987	-10.714%
2025-07-23	3.5000	3.5200	3.4000	3.4700	-0.857%	8,219,339	-13.545%
2025-07-22	3.4500	3.5500	3.4050	3.5000	+1.744%	9,085,944	-14.286%
2025-07-21	3.5600	3.6000	3.4100	3.4400	-2.825%	13,628,616	-12.791%
2025-07-18	3.5300	3.5950	3.4500	3.5400	+1.724%	19,410,524	-15.254%
2025-07-17	3.1900	3.5400	3.1800	3.4800	+9.434%	23,181,565	-13.793%
2025-07-16	3.1400	3.2200	3.0800	3.1800	+1.923%	8,624,956	-5.660%
2025-07-15	3.3000	3.3000	3.1100	3.1200	-5.167%	30,213,941	-3.846%
2025-07-14	3.3400	3.3600	3.2500	3.2900	-1.201%	11,778,166	-8.815%
2025-07-11	3.2300	3.3900	3.1700	3.3300	+11.000%	34,923,765	-9.910%
2025-07-10	2.9500	3.0600	2.9200	3.0000	+1.695%	9,193,961	0.000%
2025-07-09	2.9200	3.0300	2.8900	2.9500	+1.724%	12,546,501	+1.695%
2025-07-08	2.8600	2.9400	2.8200	2.9000	+1.754%	9,004,662	+3.448%
2025-07-07	2.9250	2.9300	2.8400	2.8500	-3.390%	9,381,135	+5.263%
2025-07-03	2.8800	2.9600	2.8600	2.9500	+2.431%	6,594,008	+1.695%
2025-07-02	2.8500	2.8900	2.7900	2.8800	+2.128%	9,585,368	+4.167%
2025-07-01	2.9050	2.9300	2.7900	2.8200	-9.032%	30,341,542	+6.383%
2025-06-30	3.1000	3.1400	3.0300	3.1000	+0.977%	6,322,139	-3.226%
2025-06-27	3.0200	3.0800	3.0000	3.0700	+1.656%	9,739,939	-2.280%
2025-06-26	2.9700	3.0300	2.9700	3.0200	+1.342%	4,237,091	-0.662%
2025-06-25	3.0100	3.0800	2.9500	2.9800	-0.667%	4,968,114	+0.671%
2025-06-24	3.0000	3.0500	3.0000	3.0000	+0.334%	4,379,887	0.000%
2025-06-23	2.9600	3.0100	2.9300	2.9900	-0.664%	6,562,265	+0.334%
2025-06-20	3.0100	3.0599	2.9800	3.0100	-0.331%	9,671,088	-0.332%
2025-06-18	3.0000	3.0700	2.9800	3.0200	+0.667%	6,361,817	-0.662%
2025-06-17	3.0900	3.1200	3.0000	3.0000	-4.153%	6,602,514	0.000%
2025-06-16	3.1600	3.2300	3.1100	3.1300	-0.635%	6,307,055	-4.153%
2025-06-13	3.1000	3.2300	3.0814	3.1500	+0.639%	7,925,145	-4.762%
2025-06-12	3.2400	3.2500	3.0900	3.1300	-4.863%	11,061,255	-4.153%
2025-06-11	3.3200	3.3800	3.2846	3.2900	-1.497%	7,542,215	-8.815%
2025-06-10	3.3600	3.3800	3.2900	3.3400	-0.299%	7,738,885	-10.180%
2025-06-09	3.4300	3.4400	3.3200	3.3500	-1.471%	7,675,819	-10.448%
2025-06-06	3.4300	3.5400	3.3900	3.4000	0.000%	8,062,009	-11.765%
2025-06-05	3.4000	3.4900	3.3500	3.4000	0.000%	7,331,425	-11.765%
2025-06-04	3.3100	3.4350	3.2300	3.4000	+2.102%	10,230,250	-11.765%
2025-06-03	3.4400	3.4600	3.3150	3.3300	-3.198%	9,144,854	-9.910%
2025-06-02	3.5000	3.5600	3.4000	3.4400	-3.371%	9,924,178	-12.791%
2025-05-30	3.3700	3.5950	3.3200	3.5600	+4.094%	15,905,919	-15.730%
2025-05-29	3.5400	3.6200	3.3300	3.4200	-1.156%	13,749,038	-12.281%
2025-05-28	3.9800	4.0077	3.4500	3.4600	-13.716%	33,127,767	-13.295%
2025-05-27	3.4700	4.0800	3.3900	4.0100	+23.765%	67,202,088	-25.187%
2025-05-23	3.1400	3.3400	3.1250	3.2400	0.000%	14,773,096	-7.407%
2025-05-22	2.9300	3.2700	2.8800	3.2400	+10.580%	19,260,523	-7.407%
2025-05-21	2.9900	3.0450	2.9200	2.9300	-2.658%	9,743,673	+2.389%
2025-05-20	2.9000	3.0300	2.8600	3.0100	+3.793%	8,015,223	-0.332%
2025-05-19	2.9200	2.9200	2.8300	2.9000	-1.695%	6,958,704	+3.448%
2025-05-16	2.8000	3.1850	2.8000	2.9500	+4.982%	26,103,652	+1.695%
2025-05-15	2.7400	2.8200	2.6700	2.8100	+2.555%	7,490,642	+6.762%
2025-05-14	2.7600	2.8110	2.7300	2.7400	0.000%	7,859,428	+9.489%
2025-05-13	2.7500	2.8200	2.7400	2.7400	+0.366%	7,598,395	+9.489%
2025-05-12	2.7900	2.8399	2.7200	2.7300	0.000%	8,816,394	+9.890%
2025-05-09	2.7300	2.7750	2.6900	2.7300	+1.111%	8,517,412	+9.890%
2025-05-08	2.6900	2.7900	2.6500	2.7000	-0.369%	10,674,092	+11.111%
2025-05-07	2.6900	2.7300	2.6600	2.7100	+1.119%	8,706,402	+10.701%
2025-05-06	2.6400	2.7200	2.6201	2.6800	+1.515%	6,745,627	+11.940%
2025-05-05	2.6500	2.6700	2.5700	2.6400	-1.493%	6,193,026	+13.636%
2025-05-02	2.6500	2.7100	2.6500	2.6800	+1.132%	7,792,988	+11.940%
2025-05-01	2.6800	2.6893	2.6300	2.6500	-0.749%	8,140,612	+13.208%
2025-04-30	2.6500	2.6700	2.5331	2.6700	-0.373%	9,621,080	+12.360%
2025-04-29	2.7200	2.7500	2.6600	2.6800	-1.471%	6,546,320	+11.940%
2025-04-28	2.7100	2.7600	2.6950	2.7200	+0.369%	5,703,035	+10.294%
2025-04-25	2.7100	2.7300	2.7000	2.7100	0.000%	5,428,232	+10.701%
2025-04-24	2.6900	2.7600	2.6835	2.7100	0.000%	6,191,107	+10.701%
2025-04-23	2.7900	2.8300	2.6900	2.7100	-0.368%	7,580,142	+10.701%
2025-04-22	2.7300	2.7600	2.6800	2.7200	+1.115%	6,926,328	+10.294%
2025-04-21	2.7500	2.8000	2.6500	2.6900	-3.237%	6,815,756	+11.524%
2025-04-17	2.8100	2.8300	2.7600	2.7800	-0.714%	5,609,887	+7.914%
2025-04-16	2.9000	2.9288	2.7700	2.8000	-5.405%	7,203,157	+7.143%
2025-04-15	2.8800	2.9600	2.8601	2.9600	+2.778%	5,017,131	+1.351%
2025-04-14	2.9700	3.0000	2.8500	2.8800	-2.373%	6,260,456	+4.167%
2025-04-11	2.9300	2.9700	2.8610	2.9500	+1.027%	6,018,809	+1.695%
2025-04-10	2.8400	2.9500	2.7900	2.9200	+1.038%	8,195,126	+2.740%
2025-04-09	2.6300	2.9250	2.6201	2.8900	+9.057%	12,893,567	+3.806%
2025-04-08	2.8200	2.8500	2.6200	2.6500	-3.636%	8,447,422	+13.208%
2025-04-07	2.6500	2.9599	2.5635	2.7500	+3.774%	18,982,969	+9.091%
2025-04-04	2.6000	2.6750	2.4500	2.6500	+0.379%	15,543,794	+13.208%
2025-04-03	2.6750	2.7000	2.6100	2.6400	-4.000%	9,533,237	+13.636%
2025-04-02	2.7400	2.7900	2.7000	2.7500	-1.079%	7,265,263	+9.091%
2025-04-01	2.8600	2.8784	2.7229	2.7800	-3.136%	9,277,296	+7.914%
2025-03-31	2.8100	2.9200	2.7900	2.8700	-0.347%	6,047,436	+4.530%
2025-03-28	2.9000	2.9600	2.8500	2.8800	-2.703%	6,577,018	+4.167%
2025-03-27	3.0000	3.0100	2.9100	2.9600	-2.310%	7,067,447	+1.351%
2025-03-26	3.1000	3.1800	3.0300	3.0300	-1.303%	8,904,197	-0.990%
2025-03-25	3.0800	3.1000	3.0500	3.0700	-0.325%	6,125,272	-2.280%
2025-03-24	3.0600	3.0900	3.0400	3.0800	+1.316%	7,169,371	-2.597%
2025-03-21	2.9800	3.0600	2.9500	3.0400	+1.672%	13,346,151	-1.316%
2025-03-20	3.0300	3.0700	2.9800	2.9900	-1.645%	6,647,219	+0.334%
2025-03-19	3.0300	3.1000	3.0200	3.0400	+0.662%	6,536,107	-1.316%
2025-03-18	2.9800	3.0650	2.9800	3.0200	+0.332%	6,004,716	-0.662%
2025-03-17	2.9100	3.0500	2.9100	3.0100	+3.793%	7,591,608	-0.332%
2025-03-14	2.8800	3.0000	2.8602	2.9000	+2.113%	7,877,252	+3.448%
2025-03-13	2.9500	2.9700	2.8221	2.8400	-3.401%	8,174,518	+5.634%
2025-03-12	2.9900	3.0300	2.9400	2.9400	-1.010%	5,652,395	+2.041%
2025-03-11	2.9800	3.0700	2.9600	2.9700	-0.336%	7,770,958	+1.010%
2025-03-10	2.9900	3.1000	2.9700	2.9800	-2.614%	9,312,888	+0.671%
2025-03-07	2.9700	3.0800	2.9700	3.0600	+1.661%	6,599,525	-1.961%
2025-03-06	3.0000	3.0800	2.9800	3.0100	-1.311%	6,747,033	-0.332%
2025-03-05	3.1000	3.1400	3.0100	3.0500	-0.974%	6,351,496	-1.639%
2025-03-04	3.0000	3.1150	2.9500	3.0800	+0.984%	8,725,142	-2.597%
2025-03-03	3.3100	3.3900	3.0234	3.0500	-7.576%	11,831,515	-1.639%
2025-02-28	3.2250	3.3750	3.1500	3.3000	+2.484%	10,769,990	-9.091%
2025-02-27	3.3000	3.3950	3.2100	3.2200	-1.227%	8,802,569	-6.832%
2025-02-26	3.3400	3.4500	3.2250	3.2600	-0.306%	10,922,485	-7.975%
2025-02-25	3.3800	3.4000	3.1600	3.2700	-2.679%	15,491,223	-8.257%
2025-02-24	3.4500	3.5400	3.3212	3.3600	-2.041%	8,804,578	-10.714%
2025-02-21	3.5300	3.5650	3.3900	3.4300	-1.719%	10,750,532	-12.536%
2025-02-20	3.5400	3.5400	3.4214	3.4900	-2.241%	7,957,152	-14.040%
2025-02-19	3.7000	3.7300	3.4700	3.5700	-3.514%	9,392,798	-15.966%
2025-02-18	3.5900	3.7700	3.5900	3.7000	+4.225%	12,889,173	-18.919%
2025-02-14	3.4900	3.6399	3.4900	3.5500	+2.011%	9,987,457	-15.493%
2025-02-13	3.5100	3.5400	3.3800	3.4800	-0.571%	13,777,665	-13.793%
2025-02-12	3.3300	3.5500	3.3157	3.5000	+5.740%	18,221,721	-14.286%
2025-02-11	3.1700	3.4500	3.1600	3.3100	+4.416%	15,573,831	-9.366%
2025-02-10	3.1200	3.1900	3.1100	3.1700	+2.258%	6,620,155	-5.363%
2025-02-07	3.1000	3.1200	3.0300	3.1000	0.000%	6,136,227	-3.226%
2025-02-06	3.1400	3.1800	3.0800	3.1000	-0.958%	4,940,254	-3.226%
2025-02-05	3.1800	3.2000	3.1100	3.1300	-0.949%	4,805,469	-4.153%
2025-02-04	3.1100	3.2100	3.0800	3.1600	+2.597%	7,863,844	-5.063%
2025-02-03	3.0000	3.1500	2.9500	3.0800	-0.965%	9,483,892	-2.597%
2025-01-31	3.1200	3.1800	3.0750	3.1100	-0.955%	8,596,937	-3.537%
2025-01-30	3.2500	3.2700	3.1300	3.1400	-2.181%	9,918,923	-4.459%
2025-01-29	3.3000	3.3200	3.1600	3.2100	-2.727%	9,101,928	-6.542%
2025-01-28	3.2600	3.3400	3.2200	3.3000	+1.538%	7,734,428	-9.091%
2025-01-27	3.3900	3.4700	3.2400	3.2500	-4.971%	12,012,326	-7.692%
2025-01-24	3.4200	3.5000	3.3800	3.4200	+0.293%	7,527,924	-12.281%
2025-01-23	3.3700	3.4700	3.3450	3.4100	+0.590%	9,857,001	-12.023%
2025-01-22	3.4900	3.5500	3.3800	3.3900	-2.586%	12,732,819	-11.504%
2025-01-21	3.5000	3.5800	3.4600	3.4800	-0.571%	8,114,381	-13.793%
2025-01-17	3.6300	3.7700	3.4900	3.5000	-2.235%	16,196,904	-14.286%
2025-01-16	3.5100	3.6500	3.4400	3.5800	+1.994%	9,469,880	-16.201%
2025-01-15	3.3200	3.6000	3.2100	3.5100	+8.333%	23,328,512	-14.530%
2025-01-14	3.5600	3.5600	3.2300	3.2400	-7.692%	19,649,330	-7.407%
2025-01-13	3.7600	3.7600	3.5000	3.5100	-7.632%	15,134,751	-14.530%
2025-01-10	3.9000	3.9200	3.7200	3.8000	-3.797%	10,126,591	-21.053%
2025-01-08	4.0300	4.0300	3.9250	3.9500	-2.948%	8,831,885	-24.051%
2025-01-07	4.0700	4.1300	4.0200	4.0700	+0.246%	11,956,153	-26.290%
2025-01-06	4.0500	4.1200	3.9912	4.0600	+0.995%	11,313,350	-26.108%
2025-01-03	4.0200	4.0650	3.9500	4.0200	0.000%	9,675,749	-25.373%
2025-01-02	4.0000	4.0600	3.9500	4.0200	+1.005%	8,144,585	-25.373%
2024-12-31	3.9700	4.0000	3.8700	3.9800	+0.252%	10,051,434	-24.623%
2024-12-30	3.9700	4.0100	3.8700	3.9700	-0.750%	11,214,261	-24.433%
2024-12-27	4.0200	4.0300	3.9600	4.0000	-1.235%	10,575,540	-25.000%
2024-12-26	4.0600	4.1500	4.0200	4.0500	-0.246%	11,414,030	-25.926%
2024-12-24	4.1200	4.1300	4.0500	4.0600	-1.456%	5,858,605	-26.108%
2024-12-23	4.1400	4.1900	4.0600	4.1200	-1.435%	13,687,658	-27.184%
2024-12-20	4.0800	4.2100	4.0400	4.1800	+2.200%	14,931,093	-28.230%
2024-12-19	4.1200	4.1500	3.9800	4.0900	+0.988%	13,499,841	-26.650%
2024-12-18	4.2700	4.3900	4.0150	4.0500	-4.706%	19,222,165	-25.926%
2024-12-17	4.0800	4.3500	4.0200	4.2500	+4.680%	19,838,072	-29.412%
2024-12-16	4.1500	4.1500	3.9300	4.0600	-2.871%	25,662,095	-26.108%
2024-12-13	4.3000	4.3200	4.1600	4.1800	-3.016%	13,624,553	-28.230%
2024-12-12	4.3600	4.4700	4.2800	4.3100	-0.920%	14,402,658	-30.394%
2024-12-11	4.4200	4.4600	4.3300	4.3500	-2.247%	14,747,770	-31.034%
2024-12-10	4.5300	4.5600	4.3500	4.4500	-1.330%	15,951,744	-32.584%
2024-12-09	4.6900	4.7600	4.4900	4.5100	-4.651%	16,633,381	-33.481%
2024-12-06	4.8300	4.8800	4.6100	4.7300	-9.038%	37,389,521	-36.575%
2024-12-05	4.8900	5.5600	4.8300	5.2000	+5.906%	47,053,913	-42.308%
2024-12-04	4.8400	4.9500	4.8000	4.9100	+1.029%	7,331,407	-38.900%
2024-12-03	4.9500	4.9900	4.7700	4.8600	-3.571%	10,328,487	-38.272%
2024-12-02	5.0200	5.1900	4.9400	5.0400	+1.818%	17,666,486	-40.476%
2024-11-29	5.0000	5.0910	4.9100	4.9500	-0.402%	9,825,199	-39.394%
2024-11-27	4.8600	5.0000	4.8500	4.9700	+3.542%	15,078,111	-39.638%
2024-11-26	4.8700	5.0100	4.7110	4.8000	-1.235%	20,822,508	-37.500%
2024-11-25	4.6900	4.9500	4.6850	4.8600	+6.813%	31,220,642	-38.272%
2024-11-22	4.4800	4.6200	4.4307	4.5500	+1.336%	10,614,024	-34.066%
2024-11-21	4.4600	4.5300	4.4000	4.4900	+1.126%	6,769,369	-33.185%
2024-11-20	4.3000	4.5700	4.2800	4.4400	+2.304%	12,537,566	-32.432%
2024-11-19	4.3400	4.3500	4.2600	4.3400	-0.459%	8,196,302	-30.876%
2024-11-18	4.4500	4.4700	4.3400	4.3600	-2.679%	7,520,249	-31.193%
2024-11-15	4.5800	4.6750	4.4500	4.4800	-1.969%	8,859,297	-33.036%
2024-11-14	4.6300	4.7850	4.5400	4.5700	+0.219%	10,742,997	-34.354%
2024-11-13	4.5400	4.8700	4.5300	4.5600	0.000%	18,902,909	-34.211%
2024-11-12	4.4400	4.6700	4.3000	4.5600	+1.559%	19,529,556	-34.211%
2024-11-11	4.3000	4.6500	4.2500	4.4900	+5.152%	25,518,616	-33.185%
2024-11-08	4.2900	4.3000	4.1700	4.2700	-0.698%	12,968,214	-29.742%
2024-11-07	4.4500	4.4700	4.2300	4.3000	-6.114%	15,778,622	-30.233%
2024-11-06	4.4850	4.8000	4.4300	4.5800	+4.328%	24,254,071	-34.498%
2024-11-05	4.3300	4.4500	4.3100	4.3900	+0.920%	6,054,917	-31.663%
2024-11-04	4.5000	4.5400	4.3500	4.3500	-3.548%	5,349,166	-31.034%
2024-11-01	4.4300	4.5600	4.4200	4.5100	+2.733%	4,705,126	-33.481%
2024-10-31	4.5100	4.5700	4.3900	4.3900	-3.728%	5,762,926	-31.663%
2024-10-30	4.4400	4.6500	4.4300	4.5600	+2.703%	9,692,994	-34.211%
2024-10-29	4.4300	4.4700	4.3629	4.4400	0.000%	5,160,386	-32.432%
2024-10-28	4.3600	4.5300	4.3200	4.4400	+2.778%	8,352,654	-32.432%
2024-10-25	4.3500	4.5100	4.3200	4.3200	-0.917%	6,435,971	-30.556%
2024-10-24	4.2300	4.3800	4.1600	4.3600	+2.830%	5,950,204	-31.193%
2024-10-23	4.2600	4.3200	4.1700	4.2400	-2.304%	5,375,607	-29.245%
2024-10-22	4.2300	4.3600	4.2300	4.3400	+1.166%	3,754,725	-30.876%
2024-10-21	4.3400	4.4200	4.2400	4.2900	-1.606%	5,074,453	-30.070%
2024-10-18	4.2300	4.3700	4.2300	4.3600	+3.318%	5,491,446	-31.193%
2024-10-17	4.2000	4.2400	4.1512	4.2200	-0.236%	4,063,983	-28.910%
2024-10-16	4.1800	4.2600	4.1500	4.2300	+1.928%	5,777,362	-29.078%
2024-10-15	4.1200	4.1800	4.1100	4.1500	+0.728%	5,112,784	-27.711%
2024-10-14	4.1500	4.2400	4.1200	4.1200	-1.199%	5,550,579	-27.184%
2024-10-11	4.1500	4.2400	4.1400	4.1700	-0.477%	4,674,415	-28.058%
2024-10-10	4.0300	4.2100	4.0300	4.1900	+2.948%	5,923,615	-28.401%
2024-10-09	4.1600	4.1600	4.0400	4.0700	-2.398%	7,468,022	-26.290%
2024-10-08	4.1800	4.2450	4.1400	4.1700	-0.239%	5,201,203	-28.058%
2024-10-07	4.3900	4.3900	4.1200	4.1800	-5.000%	12,909,880	-28.230%
2024-10-04	4.4700	4.5100	4.3316	4.4000	-0.677%	9,330,352	-31.818%
2024-10-03	4.3000	4.5000	4.2900	4.4300	+1.373%	5,873,033	-32.280%
2024-10-02	4.3900	4.4600	4.3611	4.3700	-0.682%	5,306,336	-31.350%
2024-10-01	4.6200	4.6377	4.3900	4.4000	-3.297%	7,985,693	-31.818%
2024-09-30	4.5100	4.6900	4.4901	4.5500	+1.111%	8,974,223	-34.066%
2024-09-27	4.5500	4.6600	4.5000	4.5000	-0.881%	7,065,874	-33.333%
2024-09-26	4.4500	4.5500	4.3900	4.5400	+3.653%	9,008,495	-33.921%
2024-09-25	4.5100	4.5200	4.3600	4.3800	-3.097%	12,375,763	-31.507%
2024-09-24	4.7000	4.7000	4.5100	4.5200	-3.004%	11,813,124	-33.628%
2024-09-23	4.7200	4.7200	4.5650	4.6600	-2.101%	12,040,627	-35.622%
2024-09-20	4.7000	4.8050	4.6350	4.7600	+1.062%	22,834,196	-36.975%
2024-09-19	4.8700	4.8950	4.6600	4.7100	-1.464%	10,361,728	-36.306%
2024-09-18	4.8500	4.9000	4.7500	4.7800	-0.830%	8,337,832	-37.238%
2024-09-17	4.9000	4.9500	4.8000	4.8200	-0.619%	6,090,673	-37.759%
2024-09-16	4.9500	5.0100	4.8500	4.8500	-2.218%	7,421,438	-38.144%
2024-09-13	4.9300	5.0150	4.9000	4.9600	+1.224%	4,764,922	-39.516%
2024-09-12	4.9000	5.0150	4.8908	4.9000	-1.010%	5,778,474	-38.776%
2024-09-11	4.8700	4.9750	4.7150	4.9500	0.000%	7,544,146	-39.394%
2024-09-10	5.0200	5.0400	4.8700	4.9500	-1.198%	7,748,883	-39.394%
2024-09-09	4.8800	5.1100	4.8700	5.0100	+0.602%	11,287,765	-40.120%
2024-09-06	4.7400	4.9800	4.6500	4.9800	+5.285%	12,982,881	-39.759%
2024-09-05	4.7200	4.8300	4.6850	4.7300	+0.638%	5,399,230	-36.575%
2024-09-04	4.6300	4.7800	4.6100	4.7000	+1.512%	5,102,049	-36.170%
2024-09-03	4.8300	4.8500	4.6300	4.6300	-3.942%	9,174,391	-35.205%
2024-08-30	4.8900	4.9200	4.7900	4.8200	0.000%	7,649,696	-37.759%
2024-08-29	4.9100	4.9550	4.7600	4.8200	+1.688%	7,446,209	-37.759%
2024-08-28	4.9900	5.0199	4.7100	4.7400	-5.010%	10,967,554	-36.709%
2024-08-27	5.0500	5.0900	4.9900	4.9900	-1.188%	5,229,763	-39.880%
2024-08-26	5.0800	5.2500	5.0350	5.0500	0.000%	11,147,059	-40.594%
2024-08-23	4.9600	5.0700	4.9300	5.0500	+2.642%	9,168,488	-40.594%
2024-08-22	5.0100	5.0500	4.9000	4.9200	-1.796%	6,460,303	-39.024%
2024-08-21	4.9900	5.0600	4.9800	5.0100	+0.200%	5,322,396	-40.120%
2024-08-20	5.0000	5.0200	4.9200	5.0000	-0.200%	5,838,330	-40.000%
2024-08-19	5.0300	5.1000	4.9750	5.0100	+0.401%	8,796,396	-40.120%
2024-08-16	5.1000	5.1500	4.9800	4.9900	-2.729%	9,340,590	-39.880%
2024-08-15	5.1400	5.1550	5.0900	5.1300	+0.195%	9,351,825	-41.520%
2024-08-14	5.1400	5.1800	4.9800	5.1200	-0.583%	9,267,948	-41.406%
2024-08-13	5.0500	5.1600	5.0100	5.1500	+2.183%	7,773,654	-41.748%
2024-08-12	5.0500	5.1800	4.9600	5.0400	+0.800%	10,708,608	-40.476%
2024-08-09	4.9900	5.1600	4.9700	5.0000	-1.575%	8,073,463	-40.000%
2024-08-08	4.8600	5.0900	4.8401	5.0800	+5.394%	9,506,791	-40.945%
2024-08-07	5.1200	5.2100	4.7800	4.8200	-5.118%	14,212,281	-37.759%
2024-08-06	5.0100	5.1600	4.9300	5.0800	+2.626%	10,783,481	-40.945%
2024-08-05	4.4100	5.1200	4.4100	4.9500	+0.202%	20,833,500	-39.394%
2024-08-02	4.9900	5.0800	4.8900	4.9400	-3.516%	15,912,020	-39.271%
2024-08-01	5.3000	5.4350	5.1100	5.1200	-3.578%	13,609,610	-41.406%
2024-07-31	5.2000	5.3900	5.1700	5.3100	+3.914%	14,787,509	-43.503%
2024-07-30	5.1600	5.3400	5.1100	5.1100	-1.161%	13,658,903	-41.292%
2024-07-29	5.2500	5.3000	5.1100	5.1700	-0.193%	13,690,244	-41.973%
2024-07-26	5.1500	5.2900	5.1000	5.1800	+0.778%	17,755,874	-42.085%
2024-07-25	4.7100	5.1800	4.6600	5.1400	+9.595%	20,049,770	-41.634%
2024-07-24	5.0400	5.1000	4.5400	4.6900	-7.677%	23,990,642	-36.034%
2024-07-23	5.3000	5.3200	5.0200	5.0800	-3.788%	21,872,589	-40.945%
2024-07-22	5.0800	5.7600	4.8200	5.2800	+5.389%	37,054,641	-43.182%
2024-07-19	5.1000	5.1300	4.9600	5.0100	-1.765%	9,390,662	-40.120%
2024-07-18	5.4300	5.4600	5.0300	5.1000	-5.904%	17,099,546	-41.176%
2024-07-17	5.4000	5.7050	5.3600	5.4200	-0.914%	18,886,524	-44.649%
2024-07-16	5.4000	5.5400	5.3100	5.4700	+2.627%	18,243,243	-45.155%
2024-07-15	5.2700	5.4200	5.2000	5.3300	+1.331%	13,229,372	-43.715%
2024-07-12	5.2900	5.3500	5.1800	5.2600	+0.766%	11,742,326	-42.966%
2024-07-11	5.2600	5.4400	5.1400	5.2200	+0.192%	15,559,504	-42.529%
2024-07-10	5.4800	5.6200	5.1600	5.2100	-4.579%	20,709,933	-42.418%
2024-07-09	5.4300	5.5700	5.2900	5.4600	-0.183%	15,880,857	-45.055%
2024-07-08	5.0800	5.7300	5.0750	5.4700	+8.317%	34,763,735	-45.155%
2024-07-05	5.0600	5.1562	4.9500	5.0500	+0.398%	10,995,871	-40.594%
2024-07-03	5.2500	5.3300	4.9500	5.0300	-3.455%	13,782,575	-40.358%
2024-07-02	5.0200	5.3600	5.0000	5.2100	+3.373%	24,162,922	-42.418%
2024-07-01	4.8700	5.1650	4.8250	5.0400	+1.205%	19,104,758	-40.476%
2024-06-28	4.7200	4.9900	4.6700	4.9800	+4.184%	45,373,042	-39.759%
2024-06-27	4.6300	4.9000	4.6100	4.7800	+2.137%	16,376,056	-37.238%
2024-06-26	4.4800	4.6900	4.3900	4.6800	+3.311%	17,566,022	-35.897%
2024-06-25	4.5000	4.5400	4.3300	4.5300	-0.875%	18,788,888	-33.775%
2024-06-24	4.4900	4.5800	4.4400	4.5700	+0.440%	15,029,720	-34.354%
2024-06-21	4.8300	4.8700	4.4700	4.5500	-5.405%	30,329,035	-34.066%
2024-06-20	4.8200	4.9800	4.7200	4.8100	-1.029%	18,315,924	-37.630%
2024-06-18	4.8100	5.0700	4.7100	4.8600	-0.613%	18,998,003	-38.272%
2024-06-17	4.9500	5.1800	4.7400	4.8900	-2.004%	27,869,174	-38.650%
2024-06-14	5.1800	5.5300	4.8900	4.9900	-4.038%	33,427,162	-39.880%
2024-06-13	4.9600	5.3850	4.9400	5.2000	+5.906%	33,604,064	-42.308%
2024-06-12	5.1300	5.4450	4.8900	4.9100	-5.939%	45,701,416	-38.900%
2024-06-11	4.7000	5.4950	4.6300	5.2200	+10.828%	64,375,830	-42.529%
2024-06-10	4.9300	4.9791	4.5600	4.7100	-4.073%	30,729,772	-36.306%
2024-06-07	5.3000	5.9400	4.7800	4.9100	-15.199%	157,290,321	-38.900%
2024-06-06	5.0500	5.9600	4.9700	5.7900	+12.427%	131,091,351	-48.187%
2024-06-05	4.7100	5.3100	4.6200	5.1500	+7.516%	61,742,646	-41.748%
2024-06-04	4.6700	4.9100	4.5700	4.7900	-0.416%	33,712,201	-37.370%
2024-06-03	5.4400	5.7000	4.6400	4.8100	+11.085%	139,690,526	-37.630%
2024-05-31	4.2500	4.3900	4.1000	4.3300	+2.364%	29,517,281	-30.716%
2024-05-30	4.4400	4.4950	4.2250	4.2300	-6.000%	33,052,375	-29.078%
2024-05-29	4.7600	4.7800	4.4300	4.5000	-7.787%	40,968,565	-33.333%
2024-05-28	5.0100	5.3700	4.6600	4.8800	+0.826%	77,858,622	-38.525%
2024-05-24	4.6600	4.9500	4.6200	4.8400	+6.374%	41,243,170	-38.017%
2024-05-23	5.0000	5.1800	4.5500	4.5500	-10.079%	48,253,254	-34.066%
2024-05-22	4.6400	5.2300	4.4500	5.0600	+8.817%	62,875,225	-40.711%
2024-05-21	4.6700	5.1100	4.6000	4.6500	-3.727%	67,248,089	-35.484%
2024-05-20	4.3500	4.9300	4.3200	4.8300	+9.773%	84,261,168	-37.888%
2024-05-17	4.5100	4.9800	4.3200	4.4000	-5.172%	100,445,554	-31.818%
2024-05-16	5.0500	5.3000	4.6200	4.6400	-15.328%	129,501,882	-35.345%
2024-05-15	6.1000	6.6000	4.7100	5.4800	-20.000%	309,580,359	-45.255%
2024-05-14	11.8800	11.8800	5.8500	6.8500	+31.985%	634,227,232	-56.204%
2024-05-13	3.5200	5.8800	3.1600	5.1900	+78.351%	522,623,298	-42.197%
2024-05-10	3.0600	3.1850	2.9000	2.9100	-4.590%	24,069,709	+3.093%
2024-05-09	3.0200	3.1750	2.9100	3.0500	-4.389%	31,667,304	-1.639%
2024-05-08	3.1500	3.2700	3.0700	3.1900	0.000%	25,466,807	-5.956%
2024-05-07	3.2700	3.2700	3.0600	3.1900	-3.040%	23,883,907	-5.956%
2024-05-06	3.2600	3.4400	3.0400	3.2900	-0.303%	41,044,903	-8.815%
2024-05-03	3.1500	3.3900	3.1200	3.3000	+5.431%	35,836,301	-9.091%
2024-05-02	3.0400	3.2200	2.9711	3.1300	+5.387%	16,011,296	-4.153%
2024-05-01	2.9200	3.0700	2.8350	2.9700	+1.365%	13,312,498	+1.010%
2024-04-30	3.0200	3.0300	2.9200	2.9300	-3.300%	9,370,030	+2.389%
2024-04-29	3.3300	3.3500	2.9600	3.0300	-11.144%	24,362,121	-0.990%
2024-04-26	3.2800	3.4900	3.2200	3.4100	+3.963%	15,418,263	-12.023%
2024-04-25	3.1500	3.2800	3.1000	3.2800	0.000%	12,503,149	-8.537%
2024-04-24	3.3800	3.5000	3.1700	3.2800	-3.245%	13,666,069	-8.537%
2024-04-23	3.4000	3.5500	3.3600	3.3900	-0.877%	16,321,360	-11.504%
2024-04-22	3.2000	3.4900	3.0000	3.4200	+8.228%	26,989,233	-12.281%
2024-04-19	2.8900	3.3000	2.8300	3.1600	+8.219%	28,586,587	-5.063%
2024-04-18	2.9900	3.0000	2.7600	2.9200	-2.013%	13,960,168	+2.740%
2024-04-17	2.9400	3.0300	2.8200	2.9800	+9.559%	25,504,026	+0.671%
2024-04-16	2.4400	2.8900	2.3800	2.7200	+10.121%	31,327,924	+10.294%
2024-04-15	2.6700	2.6800	2.4600	2.4700	-6.792%	16,130,017	+21.457%
2024-04-12	2.7600	2.7800	2.6100	2.6500	-5.357%	16,726,536	+13.208%
2024-04-11	2.8900	2.8900	2.7300	2.8000	-1.060%	15,594,644	+7.143%
2024-04-10	2.9000	2.9100	2.7700	2.8300	-4.714%	16,257,064	+6.007%
2024-04-09	2.9700	3.0150	2.9500	2.9700	+0.678%	9,334,024	+1.010%
2024-04-08	3.0400	3.0450	2.9500	2.9500	-1.993%	9,716,619	+1.695%
2024-04-05	3.0100	3.0500	2.9500	3.0100	+0.333%	11,341,102	-0.332%
2024-04-04	3.0200	3.1500	2.9800	3.0000	-0.662%	16,686,821	0.000%
2024-04-03	3.1200	3.1200	2.9350	3.0200	-2.581%	22,202,871	-0.662%
2024-04-02	3.1800	3.2100	3.0600	3.1000	-1.274%	19,691,354	-3.226%
2024-04-01	3.7400	3.7700	3.1200	3.1400	-15.591%	46,101,718	-4.459%
2024-03-28	3.8400	3.9600	3.6500	3.7200	-14.286%	44,200,801	-19.355%
2024-03-27	4.1300	4.3700	4.0700	4.3400	+6.634%	12,992,367	-30.876%
2024-03-26	4.1400	4.3000	4.0600	4.0700	-0.489%	13,948,728	-26.290%
2024-03-25	4.1100	4.2400	4.0600	4.0900	+0.245%	8,252,161	-26.650%
2024-03-22	4.1700	4.1800	4.0600	4.0800	-2.857%	7,325,477	-26.471%
2024-03-21	4.2500	4.3000	4.1500	4.2000	-1.176%	7,592,106	-28.571%
2024-03-20	4.2500	4.2800	4.1500	4.2500	-0.468%	8,398,335	-29.412%
2024-03-19	4.3500	4.4100	4.2400	4.2700	-2.733%	8,181,242	-29.742%
2024-03-18	4.4300	4.4900	4.3600	4.3900	-1.126%	8,581,303	-31.663%
2024-03-15	4.2000	4.5400	4.2000	4.4400	+3.981%	17,770,873	-32.432%
2024-03-14	4.3700	4.3800	4.1700	4.2700	-2.064%	9,477,880	-29.742%
2024-03-13	4.3200	4.4500	4.3000	4.3600	+0.461%	8,553,919	-31.193%
2024-03-12	4.3800	4.4100	4.2700	4.3400	-0.459%	7,131,875	-30.876%
2024-03-11	4.3000	4.5000	4.2500	4.3600	+1.395%	12,463,047	-31.193%
2024-03-08	4.6800	4.7800	4.2400	4.3000	-6.522%	17,507,601	-30.233%
2024-03-07	4.6000	4.9000	4.5200	4.6000	+0.877%	19,618,810	-34.783%
2024-03-06	4.5200	4.6900	4.4007	4.5600	+1.333%	12,789,174	-34.211%
2024-03-05	4.2300	4.5500	4.2100	4.5000	+4.167%	13,744,893	-33.333%
2024-03-04	4.3600	4.3900	4.1200	4.3200	-0.917%	14,610,482	-30.556%
2024-03-01	4.3400	4.5000	4.2300	4.3600	+0.926%	12,695,472	-31.193%
2024-02-29	4.4600	4.7500	4.2200	4.3200	-13.427%	28,656,073	-30.556%
2024-02-28	4.9300	5.1000	4.7500	4.9900	+3.742%	28,664,110	-39.880%
2024-02-27	4.4900	4.8500	4.4850	4.8100	+8.090%	17,026,495	-37.630%
2024-02-26	4.4600	4.6101	4.3700	4.4500	+0.225%	10,444,100	-32.584%