Dark

AMC
AMC Entertainment Holdings Inc - Class A
stock NYSE

At Close

Dec 5, 2025 3:59:50 PM EST

2.27USD-2.575%(-0.06)15,177,447

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

2.30USD-1.288%(-0.03)63,672

After-hours

Dec 5, 2025 4:44:30 PM EST

2.28USD+0.441%(+0.01)58,189

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	2.3000	2.3100	2.2450	2.2700	-2.575%	15,177,447	0.000%
2025-12-04	2.3000	2.3300	2.2700	2.3300	+2.193%	14,823,869	-2.575%
2025-12-03	2.3000	2.3400	2.2500	2.2800	-0.870%	11,852,383	-0.439%
2025-12-02	2.3500	2.3700	2.2850	2.3000	-2.128%	17,187,184	-1.304%
2025-12-01	2.4000	2.4400	2.3300	2.3500	-4.082%	11,292,774	-3.404%
2025-11-28	2.3300	2.4700	2.3200	2.4500	+6.522%	16,116,301	-7.347%
2025-11-26	2.2600	2.3000	2.2400	2.3000	+1.770%	13,178,935	-1.304%
2025-11-25	2.1900	2.3300	2.1722	2.2600	+2.727%	13,880,529	+0.442%
2025-11-24	2.2200	2.2300	2.1700	2.2000	0.000%	14,655,416	+3.182%
2025-11-21	2.0700	2.2100	2.0500	2.2000	+6.280%	26,147,155	+3.182%
2025-11-20	2.1500	2.1700	2.0700	2.0700	-2.817%	16,485,922	+9.662%
2025-11-19	2.1900	2.2100	2.1100	2.1300	-2.294%	14,508,083	+6.573%
2025-11-18	2.1500	2.2200	2.1100	2.1800	+0.461%	22,562,141	+4.128%
2025-11-17	2.2600	2.2800	2.1200	2.1700	-4.825%	30,619,877	+4.608%
2025-11-14	2.3100	2.3200	2.2500	2.2800	-2.564%	17,313,264	-0.439%
2025-11-13	2.4400	2.4500	2.3300	2.3400	-4.878%	18,466,152	-2.991%
2025-11-12	2.4300	2.5000	2.4300	2.4600	+1.235%	13,125,665	-7.724%
2025-11-11	2.4500	2.4700	2.4100	2.4300	-1.220%	12,407,443	-6.584%
2025-11-10	2.4200	2.4800	2.3600	2.4600	+2.075%	24,846,197	-7.724%
2025-11-07	2.5500	2.5600	2.3900	2.4100	-7.308%	30,570,690	-5.809%
2025-11-06	2.5200	2.6399	2.4600	2.6000	+4.000%	23,689,078	-12.692%
2025-11-05	2.5300	2.5600	2.5000	2.5000	-0.398%	24,287,115	-9.200%
2025-11-04	2.5500	2.6100	2.5100	2.5100	-2.713%	18,959,844	-9.562%
2025-11-03	2.5900	2.6400	2.5200	2.5800	-0.386%	24,240,959	-12.016%
2025-10-31	2.5500	2.6000	2.4900	2.5900	+1.969%	24,480,039	-12.355%
2025-10-30	2.6500	2.6600	2.5200	2.5400	-4.511%	31,066,503	-10.630%
2025-10-29	2.7000	2.7200	2.6500	2.6600	-2.206%	30,892,677	-14.662%
2025-10-28	2.7100	2.7300	2.6800	2.7200	+0.741%	25,078,692	-16.544%
2025-10-27	2.6950	2.7500	2.6600	2.7000	+0.372%	23,305,825	-15.926%
2025-10-24	2.7600	2.7700	2.6200	2.6900	-1.465%	35,151,164	-15.613%
2025-10-23	2.7600	2.8200	2.7200	2.7300	-0.727%	32,672,397	-16.850%
2025-10-22	2.8700	2.8989	2.7200	2.7500	-4.844%	35,124,759	-17.455%
2025-10-21	2.7600	2.9200	2.7300	2.8900	+4.332%	34,173,255	-21.453%
2025-10-20	2.7800	2.8000	2.7200	2.7700	+1.095%	23,659,210	-18.051%
2025-10-17	2.7500	2.8100	2.7100	2.7400	-0.364%	23,037,681	-17.153%
2025-10-16	2.8300	2.9799	2.7400	2.7500	-2.482%	57,914,861	-17.455%
2025-10-15	2.8600	2.9100	2.8200	2.8200	-0.353%	25,087,159	-19.504%
2025-10-14	2.8500	2.9000	2.8200	2.8300	-1.394%	18,932,660	-19.788%
2025-10-13	2.9200	2.9800	2.8500	2.8700	-2.712%	25,035,763	-20.906%
2025-10-10	2.9300	3.0000	2.8800	2.9500	+0.683%	26,872,675	-23.051%
2025-10-09	2.8400	2.9550	2.8100	2.9300	+3.169%	19,120,318	-22.526%
2025-10-08	2.8350	2.8800	2.7900	2.8400	0.000%	16,041,556	-20.070%
2025-10-07	2.9300	2.9300	2.8100	2.8400	-2.069%	20,116,066	-20.070%
2025-10-06	3.0800	3.0800	2.9000	2.9000	-5.229%	21,733,929	-21.724%
2025-10-03	3.1300	3.1800	3.0350	3.0600	-2.857%	17,660,881	-25.817%
2025-10-02	2.9900	3.1700	2.9300	3.1500	+6.780%	23,383,441	-27.937%
2025-10-01	2.9100	3.0400	2.9000	2.9500	+1.724%	19,091,701	-23.051%
2025-09-30	2.9900	3.0100	2.8800	2.9000	-3.333%	14,271,440	-21.724%
2025-09-29	2.9000	3.0700	2.9000	3.0000	+3.806%	23,002,191	-24.333%
2025-09-26	2.8300	2.9100	2.8000	2.8900	+2.120%	12,286,035	-21.453%
2025-09-25	2.8800	2.8900	2.8100	2.8300	-3.082%	12,968,571	-19.788%
2025-09-24	2.9400	2.9600	2.8700	2.9200	-1.351%	12,231,262	-22.260%
2025-09-23	2.9800	3.0000	2.9200	2.9600	-1.333%	12,616,245	-23.311%
2025-09-22	2.9500	3.0400	2.9400	3.0000	-0.332%	19,782,921	-24.333%
2025-09-19	2.8400	3.0800	2.8300	3.0100	+5.986%	56,986,248	-24.585%
2025-09-18	2.8200	2.8600	2.8000	2.8400	+0.709%	12,047,863	-20.070%
2025-09-17	2.9000	2.9076	2.8000	2.8200	-2.759%	11,783,811	-19.504%
2025-09-16	2.9000	2.9176	2.8500	2.9000	0.000%	6,333,472	-21.724%
2025-09-15	2.8200	2.9200	2.8150	2.9000	+3.203%	9,608,649	-21.724%
2025-09-12	2.8100	2.8450	2.7800	2.8100	+0.357%	6,931,155	-19.217%
2025-09-11	2.7700	2.8700	2.7600	2.8000	+1.449%	13,390,905	-18.929%
2025-09-10	2.8200	2.8700	2.7500	2.7600	-1.779%	9,706,860	-17.754%
2025-09-09	2.8200	2.8500	2.7800	2.8100	-0.707%	5,784,880	-19.217%
2025-09-08	2.7500	2.8400	2.7200	2.8300	+2.909%	10,214,263	-19.788%
2025-09-05	2.7300	2.7700	2.6900	2.7500	+1.103%	10,638,106	-17.455%
2025-09-04	2.7200	2.7350	2.6700	2.7200	+0.369%	8,847,449	-16.544%
2025-09-03	2.7400	2.7738	2.7000	2.7100	-2.166%	12,918,711	-16.236%
2025-09-02	2.8000	2.8077	2.7300	2.7700	-1.423%	10,720,446	-18.051%
2025-08-29	2.8400	2.8500	2.8000	2.8100	-0.707%	7,039,595	-19.217%
2025-08-28	2.8600	2.8700	2.8200	2.8300	-0.352%	6,550,582	-19.788%
2025-08-27	2.8700	2.8800	2.8300	2.8400	-0.699%	6,857,834	-20.070%
2025-08-26	2.8900	2.9000	2.8500	2.8600	-0.694%	10,998,362	-20.629%
2025-08-25	2.9500	2.9700	2.8750	2.8800	-2.373%	7,681,670	-21.181%
2025-08-22	2.8600	2.9500	2.8500	2.9500	+4.240%	8,739,704	-23.051%
2025-08-21	2.8300	2.8800	2.8250	2.8300	-0.352%	5,218,070	-19.788%
2025-08-20	2.8600	2.8759	2.8100	2.8400	-0.699%	6,809,137	-20.070%
2025-08-19	2.9400	2.9600	2.8600	2.8600	-2.389%	9,554,943	-20.629%
2025-08-18	3.0100	3.0200	2.9300	2.9300	-2.333%	10,411,966	-22.526%
2025-08-15	3.0500	3.0556	3.0000	3.0000	-1.316%	8,980,008	-24.333%
2025-08-14	3.0300	3.0700	2.9900	3.0400	-0.977%	11,650,263	-25.329%
2025-08-13	3.1000	3.1400	3.0300	3.0700	0.000%	10,222,046	-26.059%
2025-08-12	2.9900	3.1500	2.9300	3.0700	+1.320%	27,214,133	-26.059%
2025-08-11	3.2400	3.2600	2.9800	3.0300	+3.413%	41,044,307	-25.083%
2025-08-08	2.8200	2.9500	2.7900	2.9300	+4.270%	10,447,530	-22.526%
2025-08-07	2.8200	2.8490	2.7800	2.8100	+1.079%	6,688,774	-19.217%
2025-08-06	2.8500	2.8500	2.7800	2.7800	-2.113%	9,712,694	-18.345%
2025-08-05	2.8800	2.9300	2.8400	2.8400	-1.045%	8,841,060	-20.070%
2025-08-04	2.8900	2.9000	2.8500	2.8700	+0.702%	10,687,007	-20.906%
2025-08-01	2.8900	2.9400	2.8400	2.8500	-1.724%	9,577,700	-20.351%
2025-07-31	2.9200	2.9800	2.8700	2.9000	-0.344%	9,408,158	-21.724%
2025-07-30	2.9600	2.9800	2.9100	2.9100	-1.689%	9,855,008	-21.993%
2025-07-29	3.1000	3.1100	2.9500	2.9600	-4.823%	11,377,521	-23.311%
2025-07-28	3.2300	3.2450	3.1000	3.1100	-4.308%	9,131,094	-27.010%
2025-07-25	3.3500	3.3900	3.2300	3.2500	-3.274%	9,856,573	-30.154%
2025-07-24	3.4500	3.4500	3.3400	3.3600	-3.170%	7,856,987	-32.440%
2025-07-23	3.5000	3.5200	3.4000	3.4700	-0.857%	8,219,339	-34.582%
2025-07-22	3.4500	3.5500	3.4050	3.5000	+1.744%	9,085,944	-35.143%
2025-07-21	3.5600	3.6000	3.4100	3.4400	-2.825%	13,628,616	-34.012%
2025-07-18	3.5300	3.5950	3.4500	3.5400	+1.724%	19,410,524	-35.876%
2025-07-17	3.1900	3.5400	3.1800	3.4800	+9.434%	23,181,565	-34.770%
2025-07-16	3.1400	3.2200	3.0800	3.1800	+1.923%	8,624,956	-28.616%
2025-07-15	3.3000	3.3000	3.1100	3.1200	-5.167%	30,213,941	-27.244%
2025-07-14	3.3400	3.3600	3.2500	3.2900	-1.201%	11,778,166	-31.003%
2025-07-11	3.2300	3.3900	3.1700	3.3300	+11.000%	34,923,765	-31.832%
2025-07-10	2.9500	3.0600	2.9200	3.0000	+1.695%	9,193,961	-24.333%
2025-07-09	2.9200	3.0300	2.8900	2.9500	+1.724%	12,546,501	-23.051%
2025-07-08	2.8600	2.9400	2.8200	2.9000	+1.754%	9,004,662	-21.724%
2025-07-07	2.9250	2.9300	2.8400	2.8500	-3.390%	9,381,135	-20.351%
2025-07-03	2.8800	2.9600	2.8600	2.9500	+2.431%	6,594,008	-23.051%
2025-07-02	2.8500	2.8900	2.7900	2.8800	+2.128%	9,585,368	-21.181%
2025-07-01	2.9050	2.9300	2.7900	2.8200	-9.032%	30,341,542	-19.504%
2025-06-30	3.1000	3.1400	3.0300	3.1000	+0.977%	6,322,139	-26.774%
2025-06-27	3.0200	3.0800	3.0000	3.0700	+1.656%	9,739,939	-26.059%
2025-06-26	2.9700	3.0300	2.9700	3.0200	+1.342%	4,237,091	-24.834%
2025-06-25	3.0100	3.0800	2.9500	2.9800	-0.667%	4,968,114	-23.826%
2025-06-24	3.0000	3.0500	3.0000	3.0000	+0.334%	4,379,887	-24.333%
2025-06-23	2.9600	3.0100	2.9300	2.9900	-0.664%	6,562,265	-24.080%
2025-06-20	3.0100	3.0599	2.9800	3.0100	-0.331%	9,671,088	-24.585%
2025-06-18	3.0000	3.0700	2.9800	3.0200	+0.667%	6,361,817	-24.834%
2025-06-17	3.0900	3.1200	3.0000	3.0000	-4.153%	6,602,514	-24.333%
2025-06-16	3.1600	3.2300	3.1100	3.1300	-0.635%	6,307,055	-27.476%
2025-06-13	3.1000	3.2300	3.0814	3.1500	+0.639%	7,925,145	-27.937%
2025-06-12	3.2400	3.2500	3.0900	3.1300	-4.863%	11,061,255	-27.476%
2025-06-11	3.3200	3.3800	3.2846	3.2900	-1.497%	7,542,215	-31.003%
2025-06-10	3.3600	3.3800	3.2900	3.3400	-0.299%	7,738,885	-32.036%
2025-06-09	3.4300	3.4400	3.3200	3.3500	-1.471%	7,675,819	-32.239%
2025-06-06	3.4300	3.5400	3.3900	3.4000	0.000%	8,062,009	-33.235%
2025-06-05	3.4000	3.4900	3.3500	3.4000	0.000%	7,331,425	-33.235%
2025-06-04	3.3100	3.4350	3.2300	3.4000	+2.102%	10,230,250	-33.235%
2025-06-03	3.4400	3.4600	3.3150	3.3300	-3.198%	9,144,854	-31.832%
2025-06-02	3.5000	3.5600	3.4000	3.4400	-3.371%	9,924,178	-34.012%
2025-05-30	3.3700	3.5950	3.3200	3.5600	+4.094%	15,905,919	-36.236%
2025-05-29	3.5400	3.6200	3.3300	3.4200	-1.156%	13,749,038	-33.626%
2025-05-28	3.9800	4.0077	3.4500	3.4600	-13.716%	33,127,767	-34.393%
2025-05-27	3.4700	4.0800	3.3900	4.0100	+23.765%	67,202,088	-43.392%
2025-05-23	3.1400	3.3400	3.1250	3.2400	0.000%	14,773,096	-29.938%
2025-05-22	2.9300	3.2700	2.8800	3.2400	+10.580%	19,260,523	-29.938%
2025-05-21	2.9900	3.0450	2.9200	2.9300	-2.658%	9,743,673	-22.526%
2025-05-20	2.9000	3.0300	2.8600	3.0100	+3.793%	8,015,223	-24.585%
2025-05-19	2.9200	2.9200	2.8300	2.9000	-1.695%	6,958,704	-21.724%
2025-05-16	2.8000	3.1850	2.8000	2.9500	+4.982%	26,103,652	-23.051%
2025-05-15	2.7400	2.8200	2.6700	2.8100	+2.555%	7,490,642	-19.217%
2025-05-14	2.7600	2.8110	2.7300	2.7400	0.000%	7,859,428	-17.153%
2025-05-13	2.7500	2.8200	2.7400	2.7400	+0.366%	7,598,395	-17.153%
2025-05-12	2.7900	2.8399	2.7200	2.7300	0.000%	8,816,394	-16.850%
2025-05-09	2.7300	2.7750	2.6900	2.7300	+1.111%	8,517,412	-16.850%
2025-05-08	2.6900	2.7900	2.6500	2.7000	-0.369%	10,674,092	-15.926%
2025-05-07	2.6900	2.7300	2.6600	2.7100	+1.119%	8,706,402	-16.236%
2025-05-06	2.6400	2.7200	2.6201	2.6800	+1.515%	6,745,627	-15.299%
2025-05-05	2.6500	2.6700	2.5700	2.6400	-1.493%	6,193,026	-14.015%
2025-05-02	2.6500	2.7100	2.6500	2.6800	+1.132%	7,792,988	-15.299%
2025-05-01	2.6800	2.6893	2.6300	2.6500	-0.749%	8,140,612	-14.340%
2025-04-30	2.6500	2.6700	2.5331	2.6700	-0.373%	9,621,080	-14.981%
2025-04-29	2.7200	2.7500	2.6600	2.6800	-1.471%	6,546,320	-15.299%
2025-04-28	2.7100	2.7600	2.6950	2.7200	+0.369%	5,703,035	-16.544%
2025-04-25	2.7100	2.7300	2.7000	2.7100	0.000%	5,428,232	-16.236%
2025-04-24	2.6900	2.7600	2.6835	2.7100	0.000%	6,191,107	-16.236%
2025-04-23	2.7900	2.8300	2.6900	2.7100	-0.368%	7,580,142	-16.236%
2025-04-22	2.7300	2.7600	2.6800	2.7200	+1.115%	6,926,328	-16.544%
2025-04-21	2.7500	2.8000	2.6500	2.6900	-3.237%	6,815,756	-15.613%
2025-04-17	2.8100	2.8300	2.7600	2.7800	-0.714%	5,609,887	-18.345%
2025-04-16	2.9000	2.9288	2.7700	2.8000	-5.405%	7,203,157	-18.929%
2025-04-15	2.8800	2.9600	2.8601	2.9600	+2.778%	5,017,131	-23.311%
2025-04-14	2.9700	3.0000	2.8500	2.8800	-2.373%	6,260,456	-21.181%
2025-04-11	2.9300	2.9700	2.8610	2.9500	+1.027%	6,018,809	-23.051%
2025-04-10	2.8400	2.9500	2.7900	2.9200	+1.038%	8,195,126	-22.260%
2025-04-09	2.6300	2.9250	2.6201	2.8900	+9.057%	12,893,567	-21.453%
2025-04-08	2.8200	2.8500	2.6200	2.6500	-3.636%	8,447,422	-14.340%
2025-04-07	2.6500	2.9599	2.5635	2.7500	+3.774%	18,982,969	-17.455%
2025-04-04	2.6000	2.6750	2.4500	2.6500	+0.379%	15,543,794	-14.340%
2025-04-03	2.6750	2.7000	2.6100	2.6400	-4.000%	9,533,237	-14.015%
2025-04-02	2.7400	2.7900	2.7000	2.7500	-1.079%	7,265,263	-17.455%
2025-04-01	2.8600	2.8784	2.7229	2.7800	-3.136%	9,277,296	-18.345%
2025-03-31	2.8100	2.9200	2.7900	2.8700	-0.347%	6,047,436	-20.906%
2025-03-28	2.9000	2.9600	2.8500	2.8800	-2.703%	6,577,018	-21.181%
2025-03-27	3.0000	3.0100	2.9100	2.9600	-2.310%	7,067,447	-23.311%
2025-03-26	3.1000	3.1800	3.0300	3.0300	-1.303%	8,904,197	-25.083%
2025-03-25	3.0800	3.1000	3.0500	3.0700	-0.325%	6,125,272	-26.059%
2025-03-24	3.0600	3.0900	3.0400	3.0800	+1.316%	7,169,371	-26.299%
2025-03-21	2.9800	3.0600	2.9500	3.0400	+1.672%	13,346,151	-25.329%
2025-03-20	3.0300	3.0700	2.9800	2.9900	-1.645%	6,647,219	-24.080%
2025-03-19	3.0300	3.1000	3.0200	3.0400	+0.662%	6,536,107	-25.329%
2025-03-18	2.9800	3.0650	2.9800	3.0200	+0.332%	6,004,716	-24.834%
2025-03-17	2.9100	3.0500	2.9100	3.0100	+3.793%	7,591,608	-24.585%
2025-03-14	2.8800	3.0000	2.8602	2.9000	+2.113%	7,877,252	-21.724%
2025-03-13	2.9500	2.9700	2.8221	2.8400	-3.401%	8,174,518	-20.070%
2025-03-12	2.9900	3.0300	2.9400	2.9400	-1.010%	5,652,395	-22.789%
2025-03-11	2.9800	3.0700	2.9600	2.9700	-0.336%	7,770,958	-23.569%
2025-03-10	2.9900	3.1000	2.9700	2.9800	-2.614%	9,312,888	-23.826%
2025-03-07	2.9700	3.0800	2.9700	3.0600	+1.661%	6,599,525	-25.817%
2025-03-06	3.0000	3.0800	2.9800	3.0100	-1.311%	6,747,033	-24.585%
2025-03-05	3.1000	3.1400	3.0100	3.0500	-0.974%	6,351,496	-25.574%
2025-03-04	3.0000	3.1150	2.9500	3.0800	+0.984%	8,725,142	-26.299%
2025-03-03	3.3100	3.3900	3.0234	3.0500	-7.576%	11,831,515	-25.574%
2025-02-28	3.2250	3.3750	3.1500	3.3000	+2.484%	10,769,990	-31.212%
2025-02-27	3.3000	3.3950	3.2100	3.2200	-1.227%	8,802,569	-29.503%
2025-02-26	3.3400	3.4500	3.2250	3.2600	-0.306%	10,922,485	-30.368%
2025-02-25	3.3800	3.4000	3.1600	3.2700	-2.679%	15,491,223	-30.581%
2025-02-24	3.4500	3.5400	3.3212	3.3600	-2.041%	8,804,578	-32.440%
2025-02-21	3.5300	3.5650	3.3900	3.4300	-1.719%	10,750,532	-33.819%
2025-02-20	3.5400	3.5400	3.4214	3.4900	-2.241%	7,957,152	-34.957%
2025-02-19	3.7000	3.7300	3.4700	3.5700	-3.514%	9,392,798	-36.415%
2025-02-18	3.5900	3.7700	3.5900	3.7000	+4.225%	12,889,173	-38.649%
2025-02-14	3.4900	3.6399	3.4900	3.5500	+2.011%	9,987,457	-36.056%
2025-02-13	3.5100	3.5400	3.3800	3.4800	-0.571%	13,777,665	-34.770%
2025-02-12	3.3300	3.5500	3.3157	3.5000	+5.740%	18,221,721	-35.143%
2025-02-11	3.1700	3.4500	3.1600	3.3100	+4.416%	15,573,831	-31.420%
2025-02-10	3.1200	3.1900	3.1100	3.1700	+2.258%	6,620,155	-28.391%
2025-02-07	3.1000	3.1200	3.0300	3.1000	0.000%	6,136,227	-26.774%
2025-02-06	3.1400	3.1800	3.0800	3.1000	-0.958%	4,940,254	-26.774%
2025-02-05	3.1800	3.2000	3.1100	3.1300	-0.949%	4,805,469	-27.476%
2025-02-04	3.1100	3.2100	3.0800	3.1600	+2.597%	7,863,844	-28.165%
2025-02-03	3.0000	3.1500	2.9500	3.0800	-0.965%	9,483,892	-26.299%
2025-01-31	3.1200	3.1800	3.0750	3.1100	-0.955%	8,596,937	-27.010%
2025-01-30	3.2500	3.2700	3.1300	3.1400	-2.181%	9,918,923	-27.707%
2025-01-29	3.3000	3.3200	3.1600	3.2100	-2.727%	9,101,928	-29.283%
2025-01-28	3.2600	3.3400	3.2200	3.3000	+1.538%	7,734,428	-31.212%
2025-01-27	3.3900	3.4700	3.2400	3.2500	-4.971%	12,012,326	-30.154%
2025-01-24	3.4200	3.5000	3.3800	3.4200	+0.293%	7,527,924	-33.626%
2025-01-23	3.3700	3.4700	3.3450	3.4100	+0.590%	9,857,001	-33.431%
2025-01-22	3.4900	3.5500	3.3800	3.3900	-2.586%	12,732,819	-33.038%
2025-01-21	3.5000	3.5800	3.4600	3.4800	-0.571%	8,114,381	-34.770%
2025-01-17	3.6300	3.7700	3.4900	3.5000	-2.235%	16,196,904	-35.143%
2025-01-16	3.5100	3.6500	3.4400	3.5800	+1.994%	9,469,880	-36.592%
2025-01-15	3.3200	3.6000	3.2100	3.5100	+8.333%	23,328,512	-35.328%
2025-01-14	3.5600	3.5600	3.2300	3.2400	-7.692%	19,649,330	-29.938%
2025-01-13	3.7600	3.7600	3.5000	3.5100	-7.632%	15,134,751	-35.328%
2025-01-10	3.9000	3.9200	3.7200	3.8000	-3.797%	10,126,591	-40.263%
2025-01-08	4.0300	4.0300	3.9250	3.9500	-2.948%	8,831,885	-42.532%
2025-01-07	4.0700	4.1300	4.0200	4.0700	+0.246%	11,956,153	-44.226%
2025-01-06	4.0500	4.1200	3.9912	4.0600	+0.995%	11,313,350	-44.089%
2025-01-03	4.0200	4.0650	3.9500	4.0200	0.000%	9,675,749	-43.532%
2025-01-02	4.0000	4.0600	3.9500	4.0200	+1.005%	8,144,585	-43.532%
2024-12-31	3.9700	4.0000	3.8700	3.9800	+0.252%	10,051,434	-42.965%
2024-12-30	3.9700	4.0100	3.8700	3.9700	-0.750%	11,214,261	-42.821%
2024-12-27	4.0200	4.0300	3.9600	4.0000	-1.235%	10,575,540	-43.250%
2024-12-26	4.0600	4.1500	4.0200	4.0500	-0.246%	11,414,030	-43.951%
2024-12-24	4.1200	4.1300	4.0500	4.0600	-1.456%	5,858,605	-44.089%
2024-12-23	4.1400	4.1900	4.0600	4.1200	-1.435%	13,687,658	-44.903%
2024-12-20	4.0800	4.2100	4.0400	4.1800	+2.200%	14,931,093	-45.694%
2024-12-19	4.1200	4.1500	3.9800	4.0900	+0.988%	13,499,841	-44.499%
2024-12-18	4.2700	4.3900	4.0150	4.0500	-4.706%	19,222,165	-43.951%
2024-12-17	4.0800	4.3500	4.0200	4.2500	+4.680%	19,838,072	-46.588%
2024-12-16	4.1500	4.1500	3.9300	4.0600	-2.871%	25,662,095	-44.089%
2024-12-13	4.3000	4.3200	4.1600	4.1800	-3.016%	13,624,553	-45.694%
2024-12-12	4.3600	4.4700	4.2800	4.3100	-0.920%	14,402,658	-47.332%
2024-12-11	4.4200	4.4600	4.3300	4.3500	-2.247%	14,747,770	-47.816%
2024-12-10	4.5300	4.5600	4.3500	4.4500	-1.330%	15,951,744	-48.989%
2024-12-09	4.6900	4.7600	4.4900	4.5100	-4.651%	16,633,381	-49.667%
2024-12-06	4.8300	4.8800	4.6100	4.7300	-9.038%	37,389,521	-52.008%
2024-12-05	4.8900	5.5600	4.8300	5.2000	+5.906%	47,053,913	-56.346%
2024-12-04	4.8400	4.9500	4.8000	4.9100	+1.029%	7,331,407	-53.768%
2024-12-03	4.9500	4.9900	4.7700	4.8600	-3.571%	10,328,487	-53.292%
2024-12-02	5.0200	5.1900	4.9400	5.0400	+1.818%	17,666,486	-54.960%
2024-11-29	5.0000	5.0910	4.9100	4.9500	-0.402%	9,825,199	-54.141%
2024-11-27	4.8600	5.0000	4.8500	4.9700	+3.542%	15,078,111	-54.326%
2024-11-26	4.8700	5.0100	4.7110	4.8000	-1.235%	20,822,508	-52.708%
2024-11-25	4.6900	4.9500	4.6850	4.8600	+6.813%	31,220,642	-53.292%
2024-11-22	4.4800	4.6200	4.4307	4.5500	+1.336%	10,614,024	-50.110%
2024-11-21	4.4600	4.5300	4.4000	4.4900	+1.126%	6,769,369	-49.443%
2024-11-20	4.3000	4.5700	4.2800	4.4400	+2.304%	12,537,566	-48.874%
2024-11-19	4.3400	4.3500	4.2600	4.3400	-0.459%	8,196,302	-47.696%
2024-11-18	4.4500	4.4700	4.3400	4.3600	-2.679%	7,520,249	-47.936%
2024-11-15	4.5800	4.6750	4.4500	4.4800	-1.969%	8,859,297	-49.330%
2024-11-14	4.6300	4.7850	4.5400	4.5700	+0.219%	10,742,997	-50.328%
2024-11-13	4.5400	4.8700	4.5300	4.5600	0.000%	18,902,909	-50.219%
2024-11-12	4.4400	4.6700	4.3000	4.5600	+1.559%	19,529,556	-50.219%
2024-11-11	4.3000	4.6500	4.2500	4.4900	+5.152%	25,518,616	-49.443%
2024-11-08	4.2900	4.3000	4.1700	4.2700	-0.698%	12,968,214	-46.838%
2024-11-07	4.4500	4.4700	4.2300	4.3000	-6.114%	15,778,622	-47.209%
2024-11-06	4.4850	4.8000	4.4300	4.5800	+4.328%	24,254,071	-50.437%
2024-11-05	4.3300	4.4500	4.3100	4.3900	+0.920%	6,054,917	-48.292%
2024-11-04	4.5000	4.5400	4.3500	4.3500	-3.548%	5,349,166	-47.816%
2024-11-01	4.4300	4.5600	4.4200	4.5100	+2.733%	4,705,126	-49.667%
2024-10-31	4.5100	4.5700	4.3900	4.3900	-3.728%	5,762,926	-48.292%
2024-10-30	4.4400	4.6500	4.4300	4.5600	+2.703%	9,692,994	-50.219%
2024-10-29	4.4300	4.4700	4.3629	4.4400	0.000%	5,160,386	-48.874%
2024-10-28	4.3600	4.5300	4.3200	4.4400	+2.778%	8,352,654	-48.874%
2024-10-25	4.3500	4.5100	4.3200	4.3200	-0.917%	6,435,971	-47.454%
2024-10-24	4.2300	4.3800	4.1600	4.3600	+2.830%	5,950,204	-47.936%
2024-10-23	4.2600	4.3200	4.1700	4.2400	-2.304%	5,375,607	-46.462%
2024-10-22	4.2300	4.3600	4.2300	4.3400	+1.166%	3,754,725	-47.696%
2024-10-21	4.3400	4.4200	4.2400	4.2900	-1.606%	5,074,453	-47.086%
2024-10-18	4.2300	4.3700	4.2300	4.3600	+3.318%	5,491,446	-47.936%
2024-10-17	4.2000	4.2400	4.1512	4.2200	-0.236%	4,063,983	-46.209%
2024-10-16	4.1800	4.2600	4.1500	4.2300	+1.928%	5,777,362	-46.336%
2024-10-15	4.1200	4.1800	4.1100	4.1500	+0.728%	5,112,784	-45.301%
2024-10-14	4.1500	4.2400	4.1200	4.1200	-1.199%	5,550,579	-44.903%
2024-10-11	4.1500	4.2400	4.1400	4.1700	-0.477%	4,674,415	-45.564%
2024-10-10	4.0300	4.2100	4.0300	4.1900	+2.948%	5,923,615	-45.823%
2024-10-09	4.1600	4.1600	4.0400	4.0700	-2.398%	7,468,022	-44.226%
2024-10-08	4.1800	4.2450	4.1400	4.1700	-0.239%	5,201,203	-45.564%
2024-10-07	4.3900	4.3900	4.1200	4.1800	-5.000%	12,909,880	-45.694%
2024-10-04	4.4700	4.5100	4.3316	4.4000	-0.677%	9,330,352	-48.409%
2024-10-03	4.3000	4.5000	4.2900	4.4300	+1.373%	5,873,033	-48.758%
2024-10-02	4.3900	4.4600	4.3611	4.3700	-0.682%	5,306,336	-48.055%
2024-10-01	4.6200	4.6377	4.3900	4.4000	-3.297%	7,985,693	-48.409%
2024-09-30	4.5100	4.6900	4.4901	4.5500	+1.111%	8,974,223	-50.110%
2024-09-27	4.5500	4.6600	4.5000	4.5000	-0.881%	7,065,874	-49.556%
2024-09-26	4.4500	4.5500	4.3900	4.5400	+3.653%	9,008,495	-50.000%
2024-09-25	4.5100	4.5200	4.3600	4.3800	-3.097%	12,375,763	-48.174%
2024-09-24	4.7000	4.7000	4.5100	4.5200	-3.004%	11,813,124	-49.779%
2024-09-23	4.7200	4.7200	4.5650	4.6600	-2.101%	12,040,627	-51.288%
2024-09-20	4.7000	4.8050	4.6350	4.7600	+1.062%	22,834,196	-52.311%
2024-09-19	4.8700	4.8950	4.6600	4.7100	-1.464%	10,361,728	-51.805%
2024-09-18	4.8500	4.9000	4.7500	4.7800	-0.830%	8,337,832	-52.510%
2024-09-17	4.9000	4.9500	4.8000	4.8200	-0.619%	6,090,673	-52.905%
2024-09-16	4.9500	5.0100	4.8500	4.8500	-2.218%	7,421,438	-53.196%
2024-09-13	4.9300	5.0150	4.9000	4.9600	+1.224%	4,764,922	-54.234%
2024-09-12	4.9000	5.0150	4.8908	4.9000	-1.010%	5,778,474	-53.673%
2024-09-11	4.8700	4.9750	4.7150	4.9500	0.000%	7,544,146	-54.141%
2024-09-10	5.0200	5.0400	4.8700	4.9500	-1.198%	7,748,883	-54.141%
2024-09-09	4.8800	5.1100	4.8700	5.0100	+0.602%	11,287,765	-54.691%
2024-09-06	4.7400	4.9800	4.6500	4.9800	+5.285%	12,982,881	-54.418%
2024-09-05	4.7200	4.8300	4.6850	4.7300	+0.638%	5,399,230	-52.008%
2024-09-04	4.6300	4.7800	4.6100	4.7000	+1.512%	5,102,049	-51.702%
2024-09-03	4.8300	4.8500	4.6300	4.6300	-3.942%	9,174,391	-50.972%
2024-08-30	4.8900	4.9200	4.7900	4.8200	0.000%	7,649,696	-52.905%
2024-08-29	4.9100	4.9550	4.7600	4.8200	+1.688%	7,446,209	-52.905%
2024-08-28	4.9900	5.0199	4.7100	4.7400	-5.010%	10,967,554	-52.110%
2024-08-27	5.0500	5.0900	4.9900	4.9900	-1.188%	5,229,763	-54.509%
2024-08-26	5.0800	5.2500	5.0350	5.0500	0.000%	11,147,059	-55.050%
2024-08-23	4.9600	5.0700	4.9300	5.0500	+2.642%	9,168,488	-55.050%
2024-08-22	5.0100	5.0500	4.9000	4.9200	-1.796%	6,460,303	-53.862%
2024-08-21	4.9900	5.0600	4.9800	5.0100	+0.200%	5,322,396	-54.691%
2024-08-20	5.0000	5.0200	4.9200	5.0000	-0.200%	5,838,330	-54.600%
2024-08-19	5.0300	5.1000	4.9750	5.0100	+0.401%	8,796,396	-54.691%
2024-08-16	5.1000	5.1500	4.9800	4.9900	-2.729%	9,340,590	-54.509%
2024-08-15	5.1400	5.1550	5.0900	5.1300	+0.195%	9,351,825	-55.750%
2024-08-14	5.1400	5.1800	4.9800	5.1200	-0.583%	9,267,948	-55.664%
2024-08-13	5.0500	5.1600	5.0100	5.1500	+2.183%	7,773,654	-55.922%
2024-08-12	5.0500	5.1800	4.9600	5.0400	+0.800%	10,708,608	-54.960%
2024-08-09	4.9900	5.1600	4.9700	5.0000	-1.575%	8,073,463	-54.600%
2024-08-08	4.8600	5.0900	4.8401	5.0800	+5.394%	9,506,791	-55.315%
2024-08-07	5.1200	5.2100	4.7800	4.8200	-5.118%	14,212,281	-52.905%
2024-08-06	5.0100	5.1600	4.9300	5.0800	+2.626%	10,783,481	-55.315%
2024-08-05	4.4100	5.1200	4.4100	4.9500	+0.202%	20,833,500	-54.141%
2024-08-02	4.9900	5.0800	4.8900	4.9400	-3.516%	15,912,020	-54.049%
2024-08-01	5.3000	5.4350	5.1100	5.1200	-3.578%	13,609,610	-55.664%
2024-07-31	5.2000	5.3900	5.1700	5.3100	+3.914%	14,787,509	-57.250%
2024-07-30	5.1600	5.3400	5.1100	5.1100	-1.161%	13,658,903	-55.577%
2024-07-29	5.2500	5.3000	5.1100	5.1700	-0.193%	13,690,244	-56.093%
2024-07-26	5.1500	5.2900	5.1000	5.1800	+0.778%	17,755,874	-56.178%
2024-07-25	4.7100	5.1800	4.6600	5.1400	+9.595%	20,049,770	-55.837%
2024-07-24	5.0400	5.1000	4.5400	4.6900	-7.677%	23,990,642	-51.599%
2024-07-23	5.3000	5.3200	5.0200	5.0800	-3.788%	21,872,589	-55.315%
2024-07-22	5.0800	5.7600	4.8200	5.2800	+5.389%	37,054,641	-57.008%
2024-07-19	5.1000	5.1300	4.9600	5.0100	-1.765%	9,390,662	-54.691%
2024-07-18	5.4300	5.4600	5.0300	5.1000	-5.904%	17,099,546	-55.490%
2024-07-17	5.4000	5.7050	5.3600	5.4200	-0.914%	18,886,524	-58.118%
2024-07-16	5.4000	5.5400	5.3100	5.4700	+2.627%	18,243,243	-58.501%
2024-07-15	5.2700	5.4200	5.2000	5.3300	+1.331%	13,229,372	-57.411%
2024-07-12	5.2900	5.3500	5.1800	5.2600	+0.766%	11,742,326	-56.844%
2024-07-11	5.2600	5.4400	5.1400	5.2200	+0.192%	15,559,504	-56.513%
2024-07-10	5.4800	5.6200	5.1600	5.2100	-4.579%	20,709,933	-56.430%
2024-07-09	5.4300	5.5700	5.2900	5.4600	-0.183%	15,880,857	-58.425%
2024-07-08	5.0800	5.7300	5.0750	5.4700	+8.317%	34,763,735	-58.501%
2024-07-05	5.0600	5.1562	4.9500	5.0500	+0.398%	10,995,871	-55.050%
2024-07-03	5.2500	5.3300	4.9500	5.0300	-3.455%	13,782,575	-54.871%
2024-07-02	5.0200	5.3600	5.0000	5.2100	+3.373%	24,162,922	-56.430%
2024-07-01	4.8700	5.1650	4.8250	5.0400	+1.205%	19,104,758	-54.960%
2024-06-28	4.7200	4.9900	4.6700	4.9800	+4.184%	45,373,042	-54.418%
2024-06-27	4.6300	4.9000	4.6100	4.7800	+2.137%	16,376,056	-52.510%
2024-06-26	4.4800	4.6900	4.3900	4.6800	+3.311%	17,566,022	-51.496%
2024-06-25	4.5000	4.5400	4.3300	4.5300	-0.875%	18,788,888	-49.890%
2024-06-24	4.4900	4.5800	4.4400	4.5700	+0.440%	15,029,720	-50.328%
2024-06-21	4.8300	4.8700	4.4700	4.5500	-5.405%	30,329,035	-50.110%
2024-06-20	4.8200	4.9800	4.7200	4.8100	-1.029%	18,315,924	-52.807%
2024-06-18	4.8100	5.0700	4.7100	4.8600	-0.613%	18,998,003	-53.292%
2024-06-17	4.9500	5.1800	4.7400	4.8900	-2.004%	27,869,174	-53.579%