Dark

AMC
AMC Entertainment Holdings Inc - Class A
stock NYSE

At Close

May 15, 2025 3:59:51 PM EDT

2.81USD+2.555%(+0.07)7,338,157

2.79Bid 2.82Ask 0.03Spread

Pre-market

May 15, 2025 9:28:30 AM EDT

2.74USD+0.004%(+0.00)67,369

After-hours

May 15, 2025 4:57:30 PM EDT

2.80USD-0.356%(-0.01)82,453

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	2.690	2.8200	2.6900	2.81	+2.555%	7,338,157	0.000%
2025-05-14	2.760	2.8110	2.7300	2.74	0.000%	7,859,428	+2.555%
2025-05-13	2.750	2.8200	2.7400	2.74	+0.366%	7,598,395	+2.555%
2025-05-12	2.790	2.8399	2.7200	2.73	0.000%	8,816,394	+2.930%
2025-05-09	2.730	2.7750	2.6900	2.73	+1.111%	8,517,412	+2.930%
2025-05-08	2.690	2.7900	2.6500	2.70	-0.369%	10,674,092	+4.074%
2025-05-07	2.690	2.7300	2.6600	2.71	+1.119%	8,706,402	+3.690%
2025-05-06	2.640	2.7200	2.6201	2.68	+1.515%	6,745,627	+4.851%
2025-05-05	2.650	2.6700	2.5700	2.64	-1.493%	6,193,026	+6.439%
2025-05-02	2.650	2.7100	2.6500	2.68	+1.132%	7,792,988	+4.851%
2025-05-01	2.680	2.6893	2.6300	2.65	-0.749%	8,140,612	+6.038%
2025-04-30	2.650	2.6700	2.5331	2.67	-0.373%	9,621,080	+5.243%
2025-04-29	2.720	2.7500	2.6600	2.68	-1.471%	6,546,320	+4.851%
2025-04-28	2.710	2.7600	2.6950	2.72	+0.369%	5,703,035	+3.309%
2025-04-25	2.710	2.7300	2.7000	2.71	0.000%	5,428,232	+3.690%
2025-04-24	2.690	2.7600	2.6835	2.71	0.000%	6,191,107	+3.690%
2025-04-23	2.790	2.8300	2.6900	2.71	-0.368%	7,580,142	+3.690%
2025-04-22	2.730	2.7600	2.6800	2.72	+1.115%	6,926,328	+3.309%
2025-04-21	2.750	2.8000	2.6500	2.69	-3.237%	6,815,756	+4.461%
2025-04-17	2.810	2.8300	2.7600	2.78	-0.714%	5,609,887	+1.079%
2025-04-16	2.900	2.9288	2.7700	2.80	-5.405%	7,203,157	+0.357%
2025-04-15	2.880	2.9600	2.8601	2.96	+2.778%	5,017,131	-5.068%
2025-04-14	2.970	3.0000	2.8500	2.88	-2.373%	6,260,456	-2.431%
2025-04-11	2.930	2.9700	2.8610	2.95	+1.027%	6,018,809	-4.746%
2025-04-10	2.840	2.9500	2.7900	2.92	+1.038%	8,195,126	-3.767%
2025-04-09	2.630	2.9250	2.6201	2.89	+9.057%	12,893,567	-2.768%
2025-04-08	2.820	2.8500	2.6200	2.65	-3.636%	8,447,422	+6.038%
2025-04-07	2.650	2.9599	2.5635	2.75	+3.774%	18,982,969	+2.182%
2025-04-04	2.600	2.6750	2.4500	2.65	+0.379%	15,543,794	+6.038%
2025-04-03	2.675	2.7000	2.6100	2.64	-4.000%	9,533,237	+6.439%
2025-04-02	2.740	2.7900	2.7000	2.75	-1.079%	7,265,263	+2.182%
2025-04-01	2.860	2.8784	2.7229	2.78	-3.136%	9,277,296	+1.079%
2025-03-31	2.810	2.9200	2.7900	2.87	-0.347%	6,047,436	-2.091%
2025-03-28	2.900	2.9600	2.8500	2.88	-2.703%	6,577,018	-2.431%
2025-03-27	3.000	3.0100	2.9100	2.96	-2.310%	7,067,447	-5.068%
2025-03-26	3.100	3.1800	3.0300	3.03	-1.303%	8,904,197	-7.261%
2025-03-25	3.080	3.1000	3.0500	3.07	-0.325%	6,125,272	-8.469%
2025-03-24	3.060	3.0900	3.0400	3.08	+1.316%	7,169,371	-8.766%
2025-03-21	2.980	3.0600	2.9500	3.04	+1.672%	13,346,151	-7.566%
2025-03-20	3.030	3.0700	2.9800	2.99	-1.645%	6,647,219	-6.020%
2025-03-19	3.030	3.1000	3.0200	3.04	+0.662%	6,536,107	-7.566%
2025-03-18	2.980	3.0650	2.9800	3.02	+0.332%	6,004,716	-6.954%
2025-03-17	2.910	3.0500	2.9100	3.01	+3.793%	7,591,608	-6.645%
2025-03-14	2.880	3.0000	2.8602	2.90	+2.113%	7,877,252	-3.103%
2025-03-13	2.950	2.9700	2.8221	2.84	-3.401%	8,174,518	-1.056%
2025-03-12	2.990	3.0300	2.9400	2.94	-1.010%	5,652,395	-4.422%
2025-03-11	2.980	3.0700	2.9600	2.97	-0.336%	7,770,958	-5.387%
2025-03-10	2.990	3.1000	2.9700	2.98	-2.614%	9,312,888	-5.705%
2025-03-07	2.970	3.0800	2.9700	3.06	+1.661%	6,599,525	-8.170%
2025-03-06	3.000	3.0800	2.9800	3.01	-1.311%	6,747,033	-6.645%
2025-03-05	3.100	3.1400	3.0100	3.05	-0.974%	6,351,496	-7.869%
2025-03-04	3.000	3.1150	2.9500	3.08	+0.984%	8,725,142	-8.766%
2025-03-03	3.310	3.3900	3.0234	3.05	-7.576%	11,831,515	-7.869%
2025-02-28	3.225	3.3750	3.1500	3.30	+2.484%	10,769,990	-14.848%
2025-02-27	3.300	3.3950	3.2100	3.22	-1.227%	8,802,569	-12.733%
2025-02-26	3.340	3.4500	3.2250	3.26	-0.306%	10,922,485	-13.804%
2025-02-25	3.380	3.4000	3.1600	3.27	-2.679%	15,491,223	-14.067%
2025-02-24	3.450	3.5400	3.3212	3.36	-2.041%	8,804,578	-16.369%
2025-02-21	3.530	3.5650	3.3900	3.43	-1.719%	10,750,532	-18.076%
2025-02-20	3.540	3.5400	3.4214	3.49	-2.241%	7,957,152	-19.484%
2025-02-19	3.700	3.7300	3.4700	3.57	-3.514%	9,392,798	-21.289%
2025-02-18	3.590	3.7700	3.5900	3.70	+4.225%	12,889,173	-24.054%
2025-02-14	3.490	3.6399	3.4900	3.55	+2.011%	9,987,457	-20.845%
2025-02-13	3.510	3.5400	3.3800	3.48	-0.571%	13,777,665	-19.253%
2025-02-12	3.330	3.5500	3.3157	3.50	+5.740%	18,221,721	-19.714%
2025-02-11	3.170	3.4500	3.1600	3.31	+4.416%	15,573,831	-15.106%
2025-02-10	3.120	3.1900	3.1100	3.17	+2.258%	6,620,155	-11.356%
2025-02-07	3.100	3.1200	3.0300	3.10	0.000%	6,136,227	-9.355%
2025-02-06	3.140	3.1800	3.0800	3.10	-0.958%	4,940,254	-9.355%
2025-02-05	3.180	3.2000	3.1100	3.13	-0.949%	4,805,469	-10.224%
2025-02-04	3.110	3.2100	3.0800	3.16	+2.597%	7,863,844	-11.076%
2025-02-03	3.000	3.1500	2.9500	3.08	-0.965%	9,483,892	-8.766%
2025-01-31	3.120	3.1800	3.0750	3.11	-0.955%	8,596,937	-9.646%
2025-01-30	3.250	3.2700	3.1300	3.14	-2.181%	9,918,923	-10.510%
2025-01-29	3.300	3.3200	3.1600	3.21	-2.727%	9,101,928	-12.461%
2025-01-28	3.260	3.3400	3.2200	3.30	+1.538%	7,734,428	-14.848%
2025-01-27	3.390	3.4700	3.2400	3.25	-4.971%	12,012,326	-13.538%
2025-01-24	3.420	3.5000	3.3800	3.42	+0.293%	7,527,924	-17.836%
2025-01-23	3.370	3.4700	3.3450	3.41	+0.590%	9,857,001	-17.595%
2025-01-22	3.490	3.5500	3.3800	3.39	-2.586%	12,732,819	-17.109%
2025-01-21	3.500	3.5800	3.4600	3.48	-0.571%	8,114,381	-19.253%
2025-01-17	3.630	3.7700	3.4900	3.50	-2.235%	16,196,904	-19.714%
2025-01-16	3.510	3.6500	3.4400	3.58	+1.994%	9,469,880	-21.508%
2025-01-15	3.320	3.6000	3.2100	3.51	+8.333%	23,328,512	-19.943%
2025-01-14	3.560	3.5600	3.2300	3.24	-7.692%	19,649,330	-13.272%
2025-01-13	3.760	3.7600	3.5000	3.51	-7.632%	15,134,751	-19.943%
2025-01-10	3.900	3.9200	3.7200	3.80	-3.797%	10,126,591	-26.053%
2025-01-08	4.030	4.0300	3.9250	3.95	-2.948%	8,831,885	-28.861%
2025-01-07	4.070	4.1300	4.0200	4.07	+0.246%	11,956,153	-30.958%
2025-01-06	4.050	4.1200	3.9912	4.06	+0.995%	11,313,350	-30.788%
2025-01-03	4.020	4.0650	3.9500	4.02	0.000%	9,675,749	-30.100%
2025-01-02	4.000	4.0600	3.9500	4.02	+1.005%	8,144,585	-30.100%
2024-12-31	3.970	4.0000	3.8700	3.98	+0.252%	10,051,434	-29.397%
2024-12-30	3.970	4.0100	3.8700	3.97	-0.750%	11,214,261	-29.219%
2024-12-27	4.020	4.0300	3.9600	4.00	-1.235%	10,575,540	-29.750%
2024-12-26	4.060	4.1500	4.0200	4.05	-0.246%	11,414,030	-30.617%
2024-12-24	4.120	4.1300	4.0500	4.06	-1.456%	5,858,605	-30.788%
2024-12-23	4.140	4.1900	4.0600	4.12	-1.435%	13,687,658	-31.796%
2024-12-20	4.080	4.2100	4.0400	4.18	+2.200%	14,931,093	-32.775%
2024-12-19	4.120	4.1500	3.9800	4.09	+0.988%	13,499,841	-31.296%
2024-12-18	4.270	4.3900	4.0150	4.05	-4.706%	19,222,165	-30.617%
2024-12-17	4.080	4.3500	4.0200	4.25	+4.680%	19,838,072	-33.882%
2024-12-16	4.150	4.1500	3.9300	4.06	-2.871%	25,662,095	-30.788%
2024-12-13	4.300	4.3200	4.1600	4.18	-3.016%	13,624,553	-32.775%
2024-12-12	4.360	4.4700	4.2800	4.31	-0.920%	14,402,658	-34.803%
2024-12-11	4.420	4.4600	4.3300	4.35	-2.247%	14,747,770	-35.402%
2024-12-10	4.530	4.5600	4.3500	4.45	-1.330%	15,951,744	-36.854%
2024-12-09	4.690	4.7600	4.4900	4.51	-4.651%	16,633,381	-37.694%
2024-12-06	4.830	4.8800	4.6100	4.73	-9.038%	37,389,521	-40.592%
2024-12-05	4.890	5.5600	4.8300	5.20	+5.906%	47,053,913	-45.962%
2024-12-04	4.840	4.9500	4.8000	4.91	+1.029%	7,331,407	-42.770%
2024-12-03	4.950	4.9900	4.7700	4.86	-3.571%	10,328,487	-42.181%
2024-12-02	5.020	5.1900	4.9400	5.04	+1.818%	17,666,486	-44.246%
2024-11-29	5.000	5.0910	4.9100	4.95	-0.402%	9,825,199	-43.232%
2024-11-27	4.860	5.0000	4.8500	4.97	+3.542%	15,078,111	-43.461%
2024-11-26	4.870	5.0100	4.7110	4.80	-1.235%	20,822,508	-41.458%
2024-11-25	4.690	4.9500	4.6850	4.86	+6.813%	31,220,642	-42.181%
2024-11-22	4.480	4.6200	4.4307	4.55	+1.336%	10,614,024	-38.242%
2024-11-21	4.460	4.5300	4.4000	4.49	+1.126%	6,769,369	-37.416%
2024-11-20	4.300	4.5700	4.2800	4.44	+2.304%	12,537,566	-36.712%
2024-11-19	4.340	4.3500	4.2600	4.34	-0.459%	8,196,302	-35.253%
2024-11-18	4.450	4.4700	4.3400	4.36	-2.679%	7,520,249	-35.550%
2024-11-15	4.580	4.6750	4.4500	4.48	-1.969%	8,859,297	-37.277%
2024-11-14	4.630	4.7850	4.5400	4.57	+0.219%	10,742,997	-38.512%
2024-11-13	4.540	4.8700	4.5300	4.56	0.000%	18,902,909	-38.377%
2024-11-12	4.440	4.6700	4.3000	4.56	+1.559%	19,529,556	-38.377%
2024-11-11	4.300	4.6500	4.2500	4.49	+5.152%	25,518,616	-37.416%
2024-11-08	4.290	4.3000	4.1700	4.27	-0.698%	12,968,214	-34.192%
2024-11-07	4.450	4.4700	4.2300	4.30	-6.114%	15,778,622	-34.651%
2024-11-06	4.485	4.8000	4.4300	4.58	+4.328%	24,254,071	-38.646%
2024-11-05	4.330	4.4500	4.3100	4.39	+0.920%	6,054,917	-35.991%
2024-11-04	4.500	4.5400	4.3500	4.35	-3.548%	5,349,166	-35.402%
2024-11-01	4.430	4.5600	4.4200	4.51	+2.733%	4,705,126	-37.694%
2024-10-31	4.510	4.5700	4.3900	4.39	-3.728%	5,762,926	-35.991%
2024-10-30	4.440	4.6500	4.4300	4.56	+2.703%	9,692,994	-38.377%
2024-10-29	4.430	4.4700	4.3629	4.44	0.000%	5,160,386	-36.712%
2024-10-28	4.360	4.5300	4.3200	4.44	+2.778%	8,352,654	-36.712%
2024-10-25	4.350	4.5100	4.3200	4.32	-0.917%	6,435,971	-34.954%
2024-10-24	4.230	4.3800	4.1600	4.36	+2.830%	5,950,204	-35.550%
2024-10-23	4.260	4.3200	4.1700	4.24	-2.304%	5,375,607	-33.726%
2024-10-22	4.230	4.3600	4.2300	4.34	+1.166%	3,754,725	-35.253%
2024-10-21	4.340	4.4200	4.2400	4.29	-1.606%	5,074,453	-34.499%
2024-10-18	4.230	4.3700	4.2300	4.36	+3.318%	5,491,446	-35.550%
2024-10-17	4.200	4.2400	4.1512	4.22	-0.236%	4,063,983	-33.412%
2024-10-16	4.180	4.2600	4.1500	4.23	+1.928%	5,777,362	-33.570%
2024-10-15	4.120	4.1800	4.1100	4.15	+0.728%	5,112,784	-32.289%
2024-10-14	4.150	4.2400	4.1200	4.12	-1.199%	5,550,579	-31.796%
2024-10-11	4.150	4.2400	4.1400	4.17	-0.477%	4,674,415	-32.614%
2024-10-10	4.030	4.2100	4.0300	4.19	+2.948%	5,923,615	-32.936%
2024-10-09	4.160	4.1600	4.0400	4.07	-2.398%	7,468,022	-30.958%
2024-10-08	4.180	4.2450	4.1400	4.17	-0.239%	5,201,203	-32.614%
2024-10-07	4.390	4.3900	4.1200	4.18	-5.000%	12,909,880	-32.775%
2024-10-04	4.470	4.5100	4.3316	4.40	-0.677%	9,330,352	-36.136%
2024-10-03	4.300	4.5000	4.2900	4.43	+1.373%	5,873,033	-36.569%
2024-10-02	4.390	4.4600	4.3611	4.37	-0.682%	5,306,336	-35.698%
2024-10-01	4.620	4.6377	4.3900	4.40	-3.297%	7,985,693	-36.136%
2024-09-30	4.510	4.6900	4.4901	4.55	+1.111%	8,974,223	-38.242%
2024-09-27	4.550	4.6600	4.5000	4.50	-0.881%	7,065,874	-37.556%
2024-09-26	4.450	4.5500	4.3900	4.54	+3.653%	9,008,495	-38.106%
2024-09-25	4.510	4.5200	4.3600	4.38	-3.097%	12,375,763	-35.845%
2024-09-24	4.700	4.7000	4.5100	4.52	-3.004%	11,813,124	-37.832%
2024-09-23	4.720	4.7200	4.5650	4.66	-2.101%	12,040,627	-39.700%
2024-09-20	4.700	4.8050	4.6350	4.76	+1.062%	22,834,196	-40.966%
2024-09-19	4.870	4.8950	4.6600	4.71	-1.464%	10,361,728	-40.340%
2024-09-18	4.850	4.9000	4.7500	4.78	-0.830%	8,337,832	-41.213%
2024-09-17	4.900	4.9500	4.8000	4.82	-0.619%	6,090,673	-41.701%
2024-09-16	4.950	5.0100	4.8500	4.85	-2.218%	7,421,438	-42.062%
2024-09-13	4.930	5.0150	4.9000	4.96	+1.224%	4,764,922	-43.347%
2024-09-12	4.900	5.0150	4.8908	4.90	-1.010%	5,778,474	-42.653%
2024-09-11	4.870	4.9750	4.7150	4.95	0.000%	7,544,146	-43.232%
2024-09-10	5.020	5.0400	4.8700	4.95	-1.198%	7,748,883	-43.232%
2024-09-09	4.880	5.1100	4.8700	5.01	+0.602%	11,287,765	-43.912%
2024-09-06	4.740	4.9800	4.6500	4.98	+5.285%	12,982,881	-43.574%
2024-09-05	4.720	4.8300	4.6850	4.73	+0.638%	5,399,230	-40.592%
2024-09-04	4.630	4.7800	4.6100	4.70	+1.512%	5,102,049	-40.213%
2024-09-03	4.830	4.8500	4.6300	4.63	-3.942%	9,174,391	-39.309%
2024-08-30	4.890	4.9200	4.7900	4.82	0.000%	7,649,696	-41.701%
2024-08-29	4.910	4.9550	4.7600	4.82	+1.688%	7,446,209	-41.701%
2024-08-28	4.990	5.0199	4.7100	4.74	-5.010%	10,967,554	-40.717%
2024-08-27	5.050	5.0900	4.9900	4.99	-1.188%	5,229,763	-43.687%
2024-08-26	5.080	5.2500	5.0350	5.05	0.000%	11,147,059	-44.356%
2024-08-23	4.960	5.0700	4.9300	5.05	+2.642%	9,168,488	-44.356%
2024-08-22	5.010	5.0500	4.9000	4.92	-1.796%	6,460,303	-42.886%
2024-08-21	4.990	5.0600	4.9800	5.01	+0.200%	5,322,396	-43.912%
2024-08-20	5.000	5.0200	4.9200	5.00	-0.200%	5,838,330	-43.800%
2024-08-19	5.030	5.1000	4.9750	5.01	+0.401%	8,796,396	-43.912%
2024-08-16	5.100	5.1500	4.9800	4.99	-2.729%	9,340,590	-43.687%
2024-08-15	5.140	5.1550	5.0900	5.13	+0.195%	9,351,825	-45.224%
2024-08-14	5.140	5.1800	4.9800	5.12	-0.583%	9,267,948	-45.117%
2024-08-13	5.050	5.1600	5.0100	5.15	+2.183%	7,773,654	-45.437%
2024-08-12	5.050	5.1800	4.9600	5.04	+0.800%	10,708,608	-44.246%
2024-08-09	4.990	5.1600	4.9700	5.00	-1.575%	8,073,463	-43.800%
2024-08-08	4.860	5.0900	4.8401	5.08	+5.394%	9,506,791	-44.685%
2024-08-07	5.120	5.2100	4.7800	4.82	-5.118%	14,212,281	-41.701%
2024-08-06	5.010	5.1600	4.9300	5.08	+2.626%	10,783,481	-44.685%
2024-08-05	4.410	5.1200	4.4100	4.95	+0.202%	20,833,500	-43.232%
2024-08-02	4.990	5.0800	4.8900	4.94	-3.516%	15,912,020	-43.117%
2024-08-01	5.300	5.4350	5.1100	5.12	-3.578%	13,609,610	-45.117%
2024-07-31	5.200	5.3900	5.1700	5.31	+3.914%	14,787,509	-47.081%
2024-07-30	5.160	5.3400	5.1100	5.11	-1.161%	13,658,903	-45.010%
2024-07-29	5.250	5.3000	5.1100	5.17	-0.193%	13,690,244	-45.648%
2024-07-26	5.150	5.2900	5.1000	5.18	+0.778%	17,755,874	-45.753%
2024-07-25	4.710	5.1800	4.6600	5.14	+9.595%	20,049,770	-45.331%
2024-07-24	5.040	5.1000	4.5400	4.69	-7.677%	23,990,642	-40.085%
2024-07-23	5.300	5.3200	5.0200	5.08	-3.788%	21,872,589	-44.685%
2024-07-22	5.080	5.7600	4.8200	5.28	+5.389%	37,054,641	-46.780%
2024-07-19	5.100	5.1300	4.9600	5.01	-1.765%	9,390,662	-43.912%
2024-07-18	5.430	5.4600	5.0300	5.10	-5.904%	17,099,546	-44.902%
2024-07-17	5.400	5.7050	5.3600	5.42	-0.914%	18,886,524	-48.155%
2024-07-16	5.400	5.5400	5.3100	5.47	+2.627%	18,243,243	-48.629%
2024-07-15	5.270	5.4200	5.2000	5.33	+1.331%	13,229,372	-47.280%
2024-07-12	5.290	5.3500	5.1800	5.26	+0.766%	11,742,326	-46.578%
2024-07-11	5.260	5.4400	5.1400	5.22	+0.192%	15,559,504	-46.169%
2024-07-10	5.480	5.6200	5.1600	5.21	-4.579%	20,709,933	-46.065%
2024-07-09	5.430	5.5700	5.2900	5.46	-0.183%	15,880,857	-48.535%
2024-07-08	5.080	5.7300	5.0750	5.47	+8.317%	34,763,735	-48.629%
2024-07-05	5.060	5.1562	4.9500	5.05	+0.398%	10,995,871	-44.356%
2024-07-03	5.250	5.3300	4.9500	5.03	-3.455%	13,782,575	-44.135%
2024-07-02	5.020	5.3600	5.0000	5.21	+3.373%	24,162,922	-46.065%
2024-07-01	4.870	5.1650	4.8250	5.04	+1.205%	19,104,758	-44.246%
2024-06-28	4.720	4.9900	4.6700	4.98	+4.184%	45,373,042	-43.574%
2024-06-27	4.630	4.9000	4.6100	4.78	+2.137%	16,376,056	-41.213%
2024-06-26	4.480	4.6900	4.3900	4.68	+3.311%	17,566,022	-39.957%
2024-06-25	4.500	4.5400	4.3300	4.53	-0.875%	18,788,888	-37.969%
2024-06-24	4.490	4.5800	4.4400	4.57	+0.440%	15,029,720	-38.512%
2024-06-21	4.830	4.8700	4.4700	4.55	-5.405%	30,329,035	-38.242%
2024-06-20	4.820	4.9800	4.7200	4.81	-1.029%	18,315,924	-41.580%
2024-06-18	4.810	5.0700	4.7100	4.86	-0.613%	18,998,003	-42.181%
2024-06-17	4.950	5.1800	4.7400	4.89	-2.004%	27,869,174	-42.536%
2024-06-14	5.180	5.5300	4.8900	4.99	-4.038%	33,427,162	-43.687%
2024-06-13	4.960	5.3850	4.9400	5.20	+5.906%	33,604,064	-45.962%
2024-06-12	5.130	5.4450	4.8900	4.91	-5.939%	45,701,416	-42.770%
2024-06-11	4.700	5.4950	4.6300	5.22	+10.828%	64,375,830	-46.169%
2024-06-10	4.930	4.9791	4.5600	4.71	-4.073%	30,729,772	-40.340%
2024-06-07	5.300	5.9400	4.7800	4.91	-15.199%	157,290,321	-42.770%
2024-06-06	5.050	5.9600	4.9700	5.79	+12.427%	131,091,351	-51.468%
2024-06-05	4.710	5.3100	4.6200	5.15	+7.516%	61,742,646	-45.437%
2024-06-04	4.670	4.9100	4.5700	4.79	-0.416%	33,712,201	-41.336%
2024-06-03	5.440	5.7000	4.6400	4.81	+11.085%	139,690,526	-41.580%
2024-05-31	4.250	4.3900	4.1000	4.33	+2.364%	29,517,281	-35.104%
2024-05-30	4.440	4.4950	4.2250	4.23	-6.000%	33,052,375	-33.570%
2024-05-29	4.760	4.7800	4.4300	4.50	-7.787%	40,968,565	-37.556%
2024-05-28	5.010	5.3700	4.6600	4.88	+0.826%	77,858,622	-42.418%
2024-05-24	4.660	4.9500	4.6200	4.84	+6.374%	41,243,170	-41.942%
2024-05-23	5.000	5.1800	4.5500	4.55	-10.079%	48,253,254	-38.242%
2024-05-22	4.640	5.2300	4.4500	5.06	+8.817%	62,875,225	-44.466%
2024-05-21	4.670	5.1100	4.6000	4.65	-3.727%	67,248,089	-39.570%
2024-05-20	4.350	4.9300	4.3200	4.83	+9.773%	84,261,168	-41.822%
2024-05-17	4.510	4.9800	4.3200	4.40	-5.172%	100,445,554	-36.136%
2024-05-16	5.050	5.3000	4.6200	4.64	-15.328%	129,501,882	-39.440%
2024-05-15	6.100	6.6000	4.7100	5.48	-20.000%	309,580,359	-48.723%
2024-05-14	11.880	11.8800	5.8500	6.85	+31.985%	634,227,232	-58.978%
2024-05-13	3.520	5.8800	3.1600	5.19	+78.351%	522,623,298	-45.857%
2024-05-10	3.060	3.1850	2.9000	2.91	-4.590%	24,069,709	-3.436%
2024-05-09	3.020	3.1750	2.9100	3.05	-4.389%	31,667,304	-7.869%
2024-05-08	3.150	3.2700	3.0700	3.19	0.000%	25,466,807	-11.912%
2024-05-07	3.270	3.2700	3.0600	3.19	-3.040%	23,883,907	-11.912%
2024-05-06	3.260	3.4400	3.0400	3.29	-0.303%	41,044,903	-14.590%
2024-05-03	3.150	3.3900	3.1200	3.30	+5.431%	35,836,301	-14.848%
2024-05-02	3.040	3.2200	2.9711	3.13	+5.387%	16,011,296	-10.224%
2024-05-01	2.920	3.0700	2.8350	2.97	+1.365%	13,312,498	-5.387%
2024-04-30	3.020	3.0300	2.9200	2.93	-3.300%	9,370,030	-4.096%
2024-04-29	3.330	3.3500	2.9600	3.03	-11.144%	24,362,121	-7.261%
2024-04-26	3.280	3.4900	3.2200	3.41	+3.963%	15,418,263	-17.595%
2024-04-25	3.150	3.2800	3.1000	3.28	0.000%	12,503,149	-14.329%
2024-04-24	3.380	3.5000	3.1700	3.28	-3.245%	13,666,069	-14.329%
2024-04-23	3.400	3.5500	3.3600	3.39	-0.877%	16,321,360	-17.109%
2024-04-22	3.200	3.4900	3.0000	3.42	+8.228%	26,989,233	-17.836%
2024-04-19	2.890	3.3000	2.8300	3.16	+8.219%	28,586,587	-11.076%
2024-04-18	2.990	3.0000	2.7600	2.92	-2.013%	13,960,168	-3.767%
2024-04-17	2.940	3.0300	2.8200	2.98	+9.559%	25,504,026	-5.705%
2024-04-16	2.440	2.8900	2.3800	2.72	+10.121%	31,327,924	+3.309%
2024-04-15	2.670	2.6800	2.4600	2.47	-6.792%	16,130,017	+13.765%
2024-04-12	2.760	2.7800	2.6100	2.65	-5.357%	16,726,536	+6.038%
2024-04-11	2.890	2.8900	2.7300	2.80	-1.060%	15,594,644	+0.357%
2024-04-10	2.900	2.9100	2.7700	2.83	-4.714%	16,257,064	-0.707%
2024-04-09	2.970	3.0150	2.9500	2.97	+0.678%	9,334,024	-5.387%
2024-04-08	3.040	3.0450	2.9500	2.95	-1.993%	9,716,619	-4.746%
2024-04-05	3.010	3.0500	2.9500	3.01	+0.333%	11,341,102	-6.645%
2024-04-04	3.020	3.1500	2.9800	3.00	-0.662%	16,686,821	-6.333%
2024-04-03	3.120	3.1200	2.9350	3.02	-2.581%	22,202,871	-6.954%
2024-04-02	3.180	3.2100	3.0600	3.10	-1.274%	19,691,354	-9.355%
2024-04-01	3.740	3.7700	3.1200	3.14	-15.591%	46,101,718	-10.510%
2024-03-28	3.840	3.9600	3.6500	3.72	-14.286%	44,200,801	-24.462%
2024-03-27	4.130	4.3700	4.0700	4.34	+6.634%	12,992,367	-35.253%
2024-03-26	4.140	4.3000	4.0600	4.07	-0.489%	13,948,728	-30.958%
2024-03-25	4.110	4.2400	4.0600	4.09	+0.245%	8,252,161	-31.296%
2024-03-22	4.170	4.1800	4.0600	4.08	-2.857%	7,325,477	-31.127%
2024-03-21	4.250	4.3000	4.1500	4.20	-1.176%	7,592,106	-33.095%
2024-03-20	4.250	4.2800	4.1500	4.25	-0.468%	8,398,335	-33.882%
2024-03-19	4.350	4.4100	4.2400	4.27	-2.733%	8,181,242	-34.192%
2024-03-18	4.430	4.4900	4.3600	4.39	-1.126%	8,581,303	-35.991%
2024-03-15	4.200	4.5400	4.2000	4.44	+3.981%	17,770,873	-36.712%
2024-03-14	4.370	4.3800	4.1700	4.27	-2.064%	9,477,880	-34.192%
2024-03-13	4.320	4.4500	4.3000	4.36	+0.461%	8,553,919	-35.550%
2024-03-12	4.380	4.4100	4.2700	4.34	-0.459%	7,131,875	-35.253%
2024-03-11	4.300	4.5000	4.2500	4.36	+1.395%	12,463,047	-35.550%
2024-03-08	4.680	4.7800	4.2400	4.30	-6.522%	17,507,601	-34.651%
2024-03-07	4.600	4.9000	4.5200	4.60	+0.877%	19,618,810	-38.913%
2024-03-06	4.520	4.6900	4.4007	4.56	+1.333%	12,789,174	-38.377%
2024-03-05	4.230	4.5500	4.2100	4.50	+4.167%	13,744,893	-37.556%
2024-03-04	4.360	4.3900	4.1200	4.32	-0.917%	14,610,482	-34.954%
2024-03-01	4.340	4.5000	4.2300	4.36	+0.926%	12,695,472	-35.550%
2024-02-29	4.460	4.7500	4.2200	4.32	-13.427%	28,656,073	-34.954%
2024-02-28	4.930	5.1000	4.7500	4.99	+3.742%	28,664,110	-43.687%
2024-02-27	4.490	4.8500	4.4850	4.81	+8.090%	17,026,495	-41.580%
2024-02-26	4.460	4.6101	4.3700	4.45	+0.225%	10,444,100	-36.854%
2024-02-23	4.390	4.5400	4.2800	4.44	+0.452%	9,598,604	-36.712%
2024-02-22	4.660	4.6900	4.3600	4.42	-3.282%	9,668,410	-36.425%
2024-02-21	4.590	4.8150	4.5100	4.57	-1.931%	8,125,596	-38.512%
2024-02-20	4.760	4.8063	4.5501	4.66	-3.520%	9,115,678	-39.700%
2024-02-16	4.770	4.9500	4.6200	4.83	-1.227%	10,243,206	-41.822%
2024-02-15	4.800	5.0500	4.7629	4.89	+1.875%	12,504,550	-42.536%
2024-02-14	4.620	4.8700	4.4700	4.80	+6.904%	13,270,834	-41.458%
2024-02-13	4.370	4.6750	4.2650	4.49	-1.535%	12,040,689	-37.416%
2024-02-12	4.380	4.7200	4.3100	4.56	+4.110%	15,646,920	-38.377%
2024-02-09	4.150	4.4900	4.1013	4.38	+7.090%	19,574,091	-35.845%
2024-02-08	3.980	4.1600	3.9400	4.09	+3.807%	10,763,947	-31.296%
2024-02-07	4.080	4.0800	3.8400	3.94	-3.194%	13,338,831	-28.680%
2024-02-06	3.650	4.1600	3.5850	4.07	+10.899%	20,769,154	-30.958%
2024-02-05	3.970	3.9800	3.6000	3.67	-8.479%	19,878,639	-23.433%
2024-02-02	4.040	4.0550	3.9300	4.01	-1.232%	12,933,902	-29.925%
2024-02-01	4.100	4.1500	4.0200	4.06	+0.247%	10,616,884	-30.788%
2024-01-31	4.120	4.3200	4.0250	4.05	-1.460%	14,591,585	-30.617%
2024-01-30	4.230	4.2300	4.0800	4.11	-3.747%	8,874,381	-31.630%
2024-01-29	4.110	4.2700	3.9800	4.27	+4.914%	10,971,893	-34.192%
2024-01-26	4.120	4.2600	4.0600	4.07	-0.245%	11,295,563	-30.958%
2024-01-25	4.130	4.2300	4.0700	4.08	-1.211%	11,252,925	-31.127%
2024-01-24	4.400	4.4400	4.1100	4.13	-4.619%	11,173,111	-31.961%
2024-01-23	4.530	4.7200	4.3300	4.33	-3.348%	12,718,266	-35.104%
2024-01-22	4.600	4.8100	4.4300	4.48	-0.665%	14,325,906	-37.277%
2024-01-19	4.500	4.5300	4.3000	4.51	+1.806%	11,258,100	-37.694%
2024-01-18	4.150	4.4400	4.0800	4.43	+7.786%	17,689,971	-36.569%
2024-01-17	4.070	4.2600	4.0100	4.11	-2.375%	15,468,010	-31.630%
2024-01-16	4.540	4.5400	4.1300	4.21	-7.675%	17,836,958	-33.254%
2024-01-12	4.670	4.7890	4.4650	4.56	-2.979%	14,495,004	-38.377%
2024-01-11	4.860	4.8700	4.6400	4.70	-4.277%	13,427,947	-40.213%
2024-01-10	5.050	5.0500	4.7100	4.91	-2.579%	22,955,046	-42.770%
2024-01-09	5.240	5.3000	5.0300	5.04	-4.726%	13,134,188	-44.246%
2024-01-08	5.140	5.4150	5.0900	5.29	+2.321%	14,387,803	-46.881%
2024-01-05	5.260	5.2800	5.0800	5.17	-2.453%	16,213,469	-45.648%
2024-01-04	5.560	5.6000	5.2500	5.30	-5.018%	22,982,925	-46.981%
2024-01-03	6.050	6.0650	5.5500	5.58	-8.674%	29,667,210	-49.642%
2024-01-02	6.090	6.3300	6.0100	6.11	-0.163%	13,559,542	-54.010%
2023-12-29	6.200	6.2300	6.0600	6.12	-1.449%	15,129,633	-54.085%
2023-12-28	6.180	6.5000	6.1400	6.21	+0.812%	18,490,616	-54.750%
2023-12-27	6.110	6.2600	6.0400	6.16	+0.818%	11,129,261	-54.383%
2023-12-26	6.080	6.1900	5.9600	6.11	+0.164%	13,107,025	-54.010%
2023-12-22	6.050	6.2000	5.9600	6.10	+0.494%	15,846,548	-53.934%
2023-12-21	6.330	6.3800	5.9300	6.07	-1.621%	28,731,756	-53.707%
2023-12-20	6.690	6.7000	6.1700	6.17	-8.457%	26,820,098	-54.457%
2023-12-19	6.780	6.8200	6.6300	6.74	0.000%	16,633,624	-58.309%
2023-12-18	6.660	6.8400	6.4700	6.74	+1.353%	17,455,517	-58.309%
2023-12-15	6.790	6.8100	6.6200	6.65	-0.894%	36,845,529	-57.744%
2023-12-14	6.940	7.2200	6.6700	6.71	-1.468%	28,592,919	-58.122%
2023-12-13	6.770	6.9150	6.5000	6.81	+1.339%	21,774,780	-58.737%
2023-12-12	7.140	7.1500	6.7000	6.72	-5.485%	16,793,921	-58.185%
2023-12-11	6.860	7.1200	6.7300	7.11	+2.597%	14,619,128	-60.478%
2023-12-08	6.820	7.0400	6.7900	6.93	+1.613%	11,951,452	-59.452%
2023-12-07	6.790	6.9200	6.7110	6.82	+0.442%	11,599,393	-58.798%
2023-12-06	7.070	7.1450	6.7700	6.79	-3.276%	17,025,001	-58.616%
2023-12-05	7.420	7.4500	6.8800	7.02	-6.275%	21,060,440	-59.972%
2023-12-04	6.870	7.5400	6.8100	7.49	+9.184%	30,553,658	-62.483%
2023-12-01	6.660	6.9900	6.5300	6.86	+3.158%	24,079,316	-59.038%
2023-11-30	7.150	7.1800	6.6400	6.65	-7.252%	20,347,073	-57.744%
2023-11-29	6.950	7.3400	6.8600	7.17	+7.015%	32,449,055	-60.809%
2023-11-28	6.730	6.8000	6.5342	6.70	-1.471%	17,932,142	-58.060%
2023-11-27	6.880	6.8900	6.6700	6.80	-1.449%	11,484,298	-58.676%
2023-11-24	6.970	7.0300	6.8200	6.90	-1.288%	8,594,097	-59.275%
2023-11-22	6.720	7.1050	6.6000	6.99	+5.113%	18,536,310	-59.800%