Dark

AMC
AMC Entertainment Holdings Inc - Class A
stock NYSE

At Close

Jul 17, 2026 3:59:56 PM EDT

1.92USD-7.005%(-0.15)42,022,316

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

2.00USD-3.367%(-0.07)203,122

After-hours

Jul 17, 2026 4:58:30 PM EDT

1.93USD+0.249%(+0.00)80,892

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	2.0000	2.0500	1.8950	1.9400	-6.280%	42,022,316	0.000%
2026-07-16	2.0600	2.1100	1.9500	2.0700	0.000%	34,115,456	-6.280%
2026-07-15	2.0450	2.1400	2.0000	2.0700	+5.612%	40,665,656	-6.280%
2026-07-14	1.8700	2.0300	1.8500	1.9600	+4.813%	28,572,021	-1.020%
2026-07-13	1.8600	1.9250	1.8200	1.8700	-1.058%	24,195,823	+3.743%
2026-07-10	1.9300	1.9500	1.8700	1.8900	-0.526%	24,249,667	+2.646%
2026-07-09	1.8900	1.9750	1.8700	1.9000	-0.524%	36,896,756	+2.105%
2026-07-08	1.6800	1.9600	1.6000	1.9100	+11.047%	78,775,788	+1.571%
2026-07-07	1.7100	1.7400	1.6500	1.7200	-1.149%	53,437,744	+12.791%
2026-07-06	1.8600	1.8800	1.7200	1.7400	-7.937%	68,889,863	+11.494%
2026-07-02	1.9400	1.9500	1.8400	1.8900	-2.073%	53,970,856	+2.646%
2026-07-01	1.8900	1.9500	1.8100	1.9300	+1.579%	33,570,770	+0.518%
2026-06-30	2.0200	2.0600	1.9000	1.9000	-6.404%	31,319,827	+2.105%
2026-06-29	2.1700	2.2900	2.0100	2.0300	-6.019%	41,402,115	-4.433%
2026-06-26	1.8600	2.2200	1.8300	2.1600	+14.286%	65,890,044	-10.185%
2026-06-25	2.0100	2.0300	1.7200	1.8900	-5.500%	63,905,818	+2.646%
2026-06-24	2.1000	2.2400	1.9900	2.0000	-3.846%	46,912,095	-3.000%
2026-06-23	2.1100	2.1500	1.9300	2.0800	-24.638%	117,400,331	-6.731%
2026-06-22	2.9000	2.9600	2.7300	2.7600	-2.473%	49,295,435	-29.710%
2026-06-18	2.6500	2.9000	2.5800	2.8300	+6.391%	81,447,365	-31.449%
2026-06-17	2.4850	2.8300	2.4600	2.6600	+6.827%	68,883,292	-27.068%
2026-06-16	2.2200	2.5400	2.2000	2.4900	+9.211%	49,829,289	-22.088%
2026-06-15	2.4000	2.4550	2.2500	2.2800	-2.564%	40,149,087	-14.912%
2026-06-12	2.2400	2.4100	2.1900	2.3400	+2.632%	45,783,264	-17.094%
2026-06-11	2.1100	2.3200	2.0500	2.2800	+9.615%	59,898,514	-14.912%
2026-06-10	1.9100	2.1200	1.9100	2.0800	+7.216%	42,323,286	-6.731%
2026-06-09	1.8000	2.0100	1.7900	1.9400	+7.778%	39,784,994	0.000%
2026-06-08	1.8100	1.9000	1.7900	1.8000	+0.559%	16,091,491	+7.778%
2026-06-05	1.9200	1.9200	1.7200	1.7900	-8.673%	27,135,859	+8.380%
2026-06-04	1.8200	2.0200	1.8200	1.9600	+7.104%	35,952,288	-1.020%
2026-06-03	1.9900	2.0058	1.8100	1.8300	-11.594%	28,971,508	+6.011%
2026-06-02	2.0700	2.0800	1.9250	2.0700	-2.358%	47,271,428	-6.280%
2026-06-01	1.7800	2.2150	1.7800	2.1200	+22.543%	116,932,692	-8.491%
2026-05-29	1.5600	1.7900	1.5500	1.7300	+9.494%	42,330,674	+12.139%
2026-05-28	1.5600	1.6100	1.5500	1.5800	0.000%	19,244,646	+22.785%
2026-05-27	1.5800	1.6000	1.5200	1.5800	-0.629%	18,906,563	+22.785%
2026-05-26	1.5400	1.6200	1.5200	1.5900	+5.298%	28,194,065	+22.013%
2026-05-22	1.5700	1.6400	1.5000	1.5100	-3.205%	20,258,221	+28.477%
2026-05-21	1.5100	1.5800	1.4600	1.5600	+2.632%	18,671,405	+24.359%
2026-05-20	1.4500	1.6000	1.4350	1.5200	+11.765%	34,464,713	+27.632%
2026-05-19	1.3500	1.4600	1.3490	1.3600	0.000%	22,768,210	+42.647%
2026-05-18	1.2500	1.4000	1.2400	1.3600	+6.250%	20,523,916	+42.647%
2026-05-15	1.3300	1.3450	1.2700	1.2800	-4.478%	19,673,176	+51.563%
2026-05-14	1.3300	1.3850	1.3200	1.3400	+0.752%	21,225,667	+44.776%
2026-05-13	1.3200	1.3800	1.3100	1.3300	-0.746%	18,446,369	+45.865%
2026-05-12	1.4200	1.4200	1.3400	1.3400	-4.965%	21,406,343	+44.776%
2026-05-11	1.4800	1.5100	1.4100	1.4100	-6.000%	21,306,253	+37.589%
2026-05-08	1.5300	1.5450	1.4800	1.5000	-1.316%	18,666,658	+29.333%
2026-05-07	1.6242	1.6600	1.5200	1.5200	-7.317%	40,849,964	+27.632%
2026-05-06	1.6700	1.7550	1.6100	1.6400	+3.145%	37,092,800	+18.293%
2026-05-05	1.4600	1.6300	1.4200	1.5900	+9.655%	37,781,967	+22.013%
2026-05-04	1.4600	1.6100	1.4100	1.4500	0.000%	44,420,465	+33.793%
2026-05-01	1.5200	1.5650	1.4300	1.4500	-4.605%	29,869,318	+33.793%
2026-04-30	1.5600	1.5700	1.4700	1.5200	-2.564%	25,146,330	+27.632%
2026-04-29	1.6100	1.6400	1.5100	1.5600	-4.878%	24,683,117	+24.359%
2026-04-28	1.6200	1.6500	1.5900	1.6400	-0.606%	17,853,714	+18.293%
2026-04-27	1.6200	1.7000	1.5900	1.6500	+0.610%	24,735,829	+17.576%
2026-04-24	1.6650	1.6700	1.5700	1.6400	-1.796%	22,228,105	+18.293%
2026-04-23	1.7000	1.7900	1.6300	1.6700	-2.339%	23,075,376	+16.168%
2026-04-22	1.6900	1.8300	1.6818	1.7100	+2.395%	26,433,106	+13.450%
2026-04-21	1.8400	1.8400	1.6600	1.6700	-8.743%	36,027,757	+16.168%
2026-04-20	1.8600	1.9100	1.7400	1.8300	-1.613%	37,593,431	+6.011%
2026-04-17	1.6400	1.9400	1.6400	1.8600	+15.528%	88,218,228	+4.301%
2026-04-16	1.6600	1.6700	1.5400	1.6100	-3.593%	41,607,826	+20.497%
2026-04-15	1.5500	1.6700	1.4900	1.6700	+8.442%	40,208,619	+16.168%
2026-04-14	1.4600	1.5500	1.4500	1.5400	+6.207%	37,999,915	+25.974%
2026-04-13	1.3400	1.4600	1.3000	1.4500	+7.407%	29,379,690	+33.793%
2026-04-10	1.3500	1.4500	1.3200	1.3500	0.000%	30,800,602	+43.704%
2026-04-09	1.3300	1.4000	1.2900	1.3500	+0.746%	26,973,800	+43.704%
2026-04-08	1.3200	1.3950	1.2900	1.3400	+4.688%	36,736,920	+44.776%
2026-04-07	1.2500	1.2800	1.1700	1.2800	+1.587%	30,528,636	+51.563%
2026-04-06	1.1300	1.3100	1.1300	1.2600	+12.500%	50,645,608	+53.968%
2026-04-02	1.0200	1.1200	0.9900	1.1200	+8.738%	41,493,458	+73.214%
2026-04-01	1.0000	1.0500	0.9944	1.0300	+5.102%	40,614,053	+88.350%
2026-03-31	1.0000	1.0400	0.9800	0.9800	0.000%	23,970,019	+97.959%
2026-03-30	0.9600	1.0700	0.9450	0.9800	+3.354%	31,411,624	+97.959%
2026-03-27	0.9700	0.9850	0.9300	0.9482	-1.771%	15,995,713	+104.598%
2026-03-26	0.9900	1.0100	0.9653	0.9653	-2.495%	14,347,714	+100.974%
2026-03-25	1.0000	1.0200	0.9700	0.9900	-0.592%	19,193,544	+95.960%
2026-03-24	1.0200	1.0300	0.9832	0.9959	-2.363%	30,859,204	+94.799%
2026-03-23	1.0000	1.0600	0.9802	1.0200	+4.007%	29,842,703	+90.196%
2026-03-20	1.0300	1.0500	0.9800	0.9807	-4.786%	29,111,193	+97.818%
2026-03-19	1.0100	1.0599	1.0000	1.0300	+0.980%	20,502,664	+88.350%
2026-03-18	1.0700	1.1000	1.0200	1.0200	-5.556%	19,946,731	+90.196%
2026-03-17	1.0600	1.1100	1.0500	1.0800	+1.887%	28,767,883	+79.630%
2026-03-16	1.0900	1.1200	1.0600	1.0600	-2.752%	28,063,771	+83.019%
2026-03-13	1.1000	1.1300	1.0800	1.0900	0.000%	26,211,366	+77.982%
2026-03-12	1.1100	1.1200	1.0900	1.0900	-2.679%	22,004,799	+77.982%
2026-03-11	1.1100	1.1300	1.0800	1.1200	+0.901%	25,975,750	+73.214%
2026-03-10	1.1200	1.1300	1.0900	1.1100	-1.770%	29,434,099	+74.775%
2026-03-09	1.1500	1.1600	1.0900	1.1300	-3.419%	41,419,696	+71.681%
2026-03-06	1.1900	1.2000	1.1500	1.1700	-3.306%	25,514,135	+65.812%
2026-03-05	1.1700	1.2500	1.1600	1.2100	+2.542%	29,263,674	+60.331%
2026-03-04	1.1400	1.2100	1.1200	1.1800	+4.425%	26,130,268	+64.407%
2026-03-03	1.1300	1.1700	1.1000	1.1300	-0.877%	31,216,468	+71.681%
2026-03-02	1.1300	1.1600	1.1100	1.1400	-1.724%	27,617,394	+70.175%
2026-02-27	1.1400	1.1800	1.1200	1.1600	+1.754%	32,776,168	+67.241%
2026-02-26	1.1600	1.2000	1.1300	1.1400	-1.724%	31,043,668	+70.175%
2026-02-25	1.1800	1.2100	1.1600	1.1600	-0.855%	23,430,035	+67.241%
2026-02-24	1.1650	1.2000	1.1500	1.1700	+1.739%	19,187,029	+65.812%
2026-02-23	1.1900	1.2100	1.1500	1.1500	-4.167%	24,691,182	+68.696%
2026-02-20	1.2300	1.2300	1.1900	1.2000	-1.639%	31,499,174	+61.667%
2026-02-19	1.2300	1.2700	1.2100	1.2200	-1.613%	18,812,321	+59.016%
2026-02-18	1.2450	1.3100	1.2400	1.2400	-0.800%	34,850,955	+56.452%
2026-02-17	1.2500	1.2800	1.2200	1.2500	+1.626%	49,847,154	+55.200%
2026-02-13	1.2300	1.3300	1.2300	1.2300	+0.820%	49,699,204	+57.724%
2026-02-12	1.2700	1.3000	1.2100	1.2200	-3.937%	50,934,730	+59.016%
2026-02-11	1.3300	1.3400	1.2600	1.2700	-4.511%	50,878,489	+52.756%
2026-02-10	1.3500	1.3900	1.3300	1.3300	-0.746%	22,996,864	+45.865%
2026-02-09	1.4400	1.4500	1.3300	1.3400	-9.459%	38,690,182	+44.776%
2026-02-06	1.4200	1.5100	1.4100	1.4800	+5.714%	57,264,743	+31.081%
2026-02-05	1.4600	1.4900	1.3900	1.4000	-4.762%	55,744,236	+38.571%
2026-02-04	1.3700	1.5350	1.3650	1.4700	+6.522%	71,065,168	+31.973%
2026-02-03	1.4000	1.4500	1.3500	1.3800	-1.429%	54,958,299	+40.580%
2026-02-02	1.3800	1.4800	1.3500	1.4000	+0.719%	50,445,197	+38.571%
2026-01-30	1.3700	1.4300	1.3500	1.3900	+1.460%	55,477,372	+39.568%
2026-01-29	1.4300	1.4600	1.3600	1.3700	-4.196%	48,727,304	+41.606%
2026-01-28	1.4500	1.4700	1.4100	1.4300	-1.379%	33,824,483	+35.664%
2026-01-27	1.5000	1.5100	1.4400	1.4500	-2.685%	33,675,503	+33.793%
2026-01-26	1.5500	1.5700	1.4800	1.4900	-4.487%	55,825,447	+30.201%
2026-01-23	1.6500	1.6800	1.5500	1.5600	-5.455%	55,284,395	+24.359%
2026-01-22	1.6300	1.7000	1.6000	1.6500	+2.484%	44,640,238	+17.576%
2026-01-21	1.5800	1.7000	1.5700	1.6100	+2.548%	51,348,816	+20.497%
2026-01-20	1.5700	1.6200	1.5500	1.5700	-2.484%	37,439,928	+23.567%
2026-01-16	1.6000	1.6800	1.5900	1.6100	+0.625%	31,127,324	+20.497%
2026-01-15	1.5600	1.6600	1.5400	1.6000	+3.226%	36,440,998	+21.250%
2026-01-14	1.6100	1.6200	1.5500	1.5500	-3.727%	31,170,081	+25.161%
2026-01-13	1.7300	1.7600	1.6000	1.6100	-6.936%	45,978,393	+20.497%
2026-01-12	1.6350	1.7900	1.5700	1.7300	+5.488%	61,324,349	+12.139%
2026-01-09	1.4700	1.7000	1.4500	1.6400	+13.103%	64,861,544	+18.293%
2026-01-08	1.5200	1.5200	1.4400	1.4500	-4.605%	29,418,253	+33.793%
2026-01-07	1.5500	1.5900	1.5000	1.5200	0.000%	28,033,117	+27.632%
2026-01-06	1.5400	1.6200	1.5200	1.5200	-0.654%	30,087,054	+27.632%
2026-01-05	1.6000	1.6500	1.5150	1.5300	-4.969%	35,917,051	+26.797%
2026-01-02	1.5700	1.6100	1.5000	1.6100	+3.205%	37,514,747	+20.497%
2025-12-31	1.6100	1.6200	1.5400	1.5600	-3.106%	28,432,497	+24.359%
2025-12-30	1.6300	1.6500	1.6000	1.6100	-1.227%	21,312,536	+20.497%
2025-12-29	1.7000	1.7000	1.6200	1.6300	-3.550%	26,657,106	+19.018%
2025-12-26	1.6800	1.7200	1.6100	1.6900	+0.595%	22,762,641	+14.793%
2025-12-24	1.6800	1.6900	1.6301	1.6800	0.000%	17,860,919	+15.476%
2025-12-23	1.6900	1.7067	1.6300	1.6800	-1.176%	30,342,807	+15.476%
2025-12-22	1.7700	1.7700	1.6800	1.7000	-2.857%	31,436,540	+14.118%
2025-12-19	1.7800	1.8250	1.7300	1.7500	-1.685%	37,319,069	+10.857%
2025-12-18	1.8500	1.8600	1.7800	1.7800	-2.198%	24,072,597	+8.989%
2025-12-17	1.9400	1.9500	1.8150	1.8200	-5.699%	24,078,810	+6.593%
2025-12-16	1.9800	1.9800	1.9200	1.9300	-2.030%	24,735,115	+0.518%
2025-12-15	2.0800	2.1100	1.9700	1.9700	-7.075%	30,898,872	-1.523%
2025-12-12	2.1800	2.2000	2.0900	2.1200	-1.852%	21,451,570	-8.491%
2025-12-11	2.2000	2.2200	2.1350	2.1600	-2.262%	16,977,526	-10.185%
2025-12-10	2.2600	2.3100	2.2000	2.2100	-3.070%	20,304,388	-12.217%
2025-12-09	2.3200	2.3300	2.2500	2.2800	-1.724%	12,082,751	-14.912%
2025-12-08	2.2600	2.3400	2.2550	2.3200	+2.203%	17,468,796	-16.379%
2025-12-05	2.3000	2.3100	2.2450	2.2700	-2.575%	15,177,447	-14.537%
2025-12-04	2.3000	2.3300	2.2700	2.3300	+2.193%	14,823,869	-16.738%
2025-12-03	2.3000	2.3400	2.2500	2.2800	-0.870%	11,852,383	-14.912%
2025-12-02	2.3500	2.3700	2.2850	2.3000	-2.128%	17,187,184	-15.652%
2025-12-01	2.4000	2.4400	2.3300	2.3500	-4.082%	11,292,774	-17.447%
2025-11-28	2.3300	2.4700	2.3200	2.4500	+6.522%	16,116,301	-20.816%
2025-11-26	2.2600	2.3000	2.2400	2.3000	+1.770%	13,178,935	-15.652%
2025-11-25	2.1900	2.3300	2.1722	2.2600	+2.727%	13,880,529	-14.159%
2025-11-24	2.2200	2.2300	2.1700	2.2000	0.000%	14,655,416	-11.818%
2025-11-21	2.0700	2.2100	2.0500	2.2000	+6.280%	26,147,155	-11.818%
2025-11-20	2.1500	2.1700	2.0700	2.0700	-2.817%	16,485,922	-6.280%
2025-11-19	2.1900	2.2100	2.1100	2.1300	-2.294%	14,508,083	-8.920%
2025-11-18	2.1500	2.2200	2.1100	2.1800	+0.461%	22,562,141	-11.009%
2025-11-17	2.2600	2.2800	2.1200	2.1700	-4.825%	30,619,877	-10.599%
2025-11-14	2.3100	2.3200	2.2500	2.2800	-2.564%	17,313,264	-14.912%
2025-11-13	2.4400	2.4500	2.3300	2.3400	-4.878%	18,466,152	-17.094%
2025-11-12	2.4300	2.5000	2.4300	2.4600	+1.235%	13,125,665	-21.138%
2025-11-11	2.4500	2.4700	2.4100	2.4300	-1.220%	12,407,443	-20.165%
2025-11-10	2.4200	2.4800	2.3600	2.4600	+2.075%	24,846,197	-21.138%
2025-11-07	2.5500	2.5600	2.3900	2.4100	-7.308%	30,570,690	-19.502%
2025-11-06	2.5200	2.6399	2.4600	2.6000	+4.000%	23,689,078	-25.385%
2025-11-05	2.5300	2.5600	2.5000	2.5000	-0.398%	24,287,115	-22.400%
2025-11-04	2.5500	2.6100	2.5100	2.5100	-2.713%	18,959,844	-22.709%
2025-11-03	2.5900	2.6400	2.5200	2.5800	-0.386%	24,240,959	-24.806%
2025-10-31	2.5500	2.6000	2.4900	2.5900	+1.969%	24,480,039	-25.097%
2025-10-30	2.6500	2.6600	2.5200	2.5400	-4.511%	31,066,503	-23.622%
2025-10-29	2.7000	2.7200	2.6500	2.6600	-2.206%	30,892,677	-27.068%
2025-10-28	2.7100	2.7300	2.6800	2.7200	+0.741%	25,078,692	-28.676%
2025-10-27	2.6950	2.7500	2.6600	2.7000	+0.372%	23,305,825	-28.148%
2025-10-24	2.7600	2.7700	2.6200	2.6900	-1.465%	35,151,164	-27.881%
2025-10-23	2.7600	2.8200	2.7200	2.7300	-0.727%	32,672,397	-28.938%
2025-10-22	2.8700	2.8989	2.7200	2.7500	-4.844%	35,124,759	-29.455%
2025-10-21	2.7600	2.9200	2.7300	2.8900	+4.332%	34,173,255	-32.872%
2025-10-20	2.7800	2.8000	2.7200	2.7700	+1.095%	23,659,210	-29.964%
2025-10-17	2.7500	2.8100	2.7100	2.7400	-0.364%	23,037,681	-29.197%
2025-10-16	2.8300	2.9799	2.7400	2.7500	-2.482%	57,914,861	-29.455%
2025-10-15	2.8600	2.9100	2.8200	2.8200	-0.353%	25,087,159	-31.206%
2025-10-14	2.8500	2.9000	2.8200	2.8300	-1.394%	18,932,660	-31.449%
2025-10-13	2.9200	2.9800	2.8500	2.8700	-2.712%	25,035,763	-32.404%
2025-10-10	2.9300	3.0000	2.8800	2.9500	+0.683%	26,872,675	-34.237%
2025-10-09	2.8400	2.9550	2.8100	2.9300	+3.169%	19,120,318	-33.788%
2025-10-08	2.8350	2.8800	2.7900	2.8400	0.000%	16,041,556	-31.690%
2025-10-07	2.9300	2.9300	2.8100	2.8400	-2.069%	20,116,066	-31.690%
2025-10-06	3.0800	3.0800	2.9000	2.9000	-5.229%	21,733,929	-33.103%
2025-10-03	3.1300	3.1800	3.0350	3.0600	-2.857%	17,660,881	-36.601%
2025-10-02	2.9900	3.1700	2.9300	3.1500	+6.780%	23,383,441	-38.413%
2025-10-01	2.9100	3.0400	2.9000	2.9500	+1.724%	19,091,701	-34.237%
2025-09-30	2.9900	3.0100	2.8800	2.9000	-3.333%	14,271,440	-33.103%
2025-09-29	2.9000	3.0700	2.9000	3.0000	+3.806%	23,002,191	-35.333%
2025-09-26	2.8300	2.9100	2.8000	2.8900	+2.120%	12,286,035	-32.872%
2025-09-25	2.8800	2.8900	2.8100	2.8300	-3.082%	12,968,571	-31.449%
2025-09-24	2.9400	2.9600	2.8700	2.9200	-1.351%	12,231,262	-33.562%
2025-09-23	2.9800	3.0000	2.9200	2.9600	-1.333%	12,616,245	-34.459%
2025-09-22	2.9500	3.0400	2.9400	3.0000	-0.332%	19,782,921	-35.333%
2025-09-19	2.8400	3.0800	2.8300	3.0100	+5.986%	56,986,248	-35.548%
2025-09-18	2.8200	2.8600	2.8000	2.8400	+0.709%	12,047,863	-31.690%
2025-09-17	2.9000	2.9076	2.8000	2.8200	-2.759%	11,783,811	-31.206%
2025-09-16	2.9000	2.9176	2.8500	2.9000	0.000%	6,333,472	-33.103%
2025-09-15	2.8200	2.9200	2.8150	2.9000	+3.203%	9,608,649	-33.103%
2025-09-12	2.8100	2.8450	2.7800	2.8100	+0.357%	6,931,155	-30.961%
2025-09-11	2.7700	2.8700	2.7600	2.8000	+1.449%	13,390,905	-30.714%
2025-09-10	2.8200	2.8700	2.7500	2.7600	-1.779%	9,706,860	-29.710%
2025-09-09	2.8200	2.8500	2.7800	2.8100	-0.707%	5,784,880	-30.961%
2025-09-08	2.7500	2.8400	2.7200	2.8300	+2.909%	10,214,263	-31.449%
2025-09-05	2.7300	2.7700	2.6900	2.7500	+1.103%	10,638,106	-29.455%
2025-09-04	2.7200	2.7350	2.6700	2.7200	+0.369%	8,847,449	-28.676%
2025-09-03	2.7400	2.7738	2.7000	2.7100	-2.166%	12,918,711	-28.413%
2025-09-02	2.8000	2.8077	2.7300	2.7700	-1.423%	10,720,446	-29.964%
2025-08-29	2.8400	2.8500	2.8000	2.8100	-0.707%	7,039,595	-30.961%
2025-08-28	2.8600	2.8700	2.8200	2.8300	-0.352%	6,550,582	-31.449%
2025-08-27	2.8700	2.8800	2.8300	2.8400	-0.699%	6,857,834	-31.690%
2025-08-26	2.8900	2.9000	2.8500	2.8600	-0.694%	10,998,362	-32.168%
2025-08-25	2.9500	2.9700	2.8750	2.8800	-2.373%	7,681,670	-32.639%
2025-08-22	2.8600	2.9500	2.8500	2.9500	+4.240%	8,739,704	-34.237%
2025-08-21	2.8300	2.8800	2.8250	2.8300	-0.352%	5,218,070	-31.449%
2025-08-20	2.8600	2.8759	2.8100	2.8400	-0.699%	6,809,137	-31.690%
2025-08-19	2.9400	2.9600	2.8600	2.8600	-2.389%	9,554,943	-32.168%
2025-08-18	3.0100	3.0200	2.9300	2.9300	-2.333%	10,411,966	-33.788%
2025-08-15	3.0500	3.0556	3.0000	3.0000	-1.316%	8,980,008	-35.333%
2025-08-14	3.0300	3.0700	2.9900	3.0400	-0.977%	11,650,263	-36.184%
2025-08-13	3.1000	3.1400	3.0300	3.0700	0.000%	10,222,046	-36.808%
2025-08-12	2.9900	3.1500	2.9300	3.0700	+1.320%	27,214,133	-36.808%
2025-08-11	3.2400	3.2600	2.9800	3.0300	+3.413%	41,044,307	-35.974%
2025-08-08	2.8200	2.9500	2.7900	2.9300	+4.270%	10,447,530	-33.788%
2025-08-07	2.8200	2.8490	2.7800	2.8100	+1.079%	6,688,774	-30.961%
2025-08-06	2.8500	2.8500	2.7800	2.7800	-2.113%	9,712,694	-30.216%
2025-08-05	2.8800	2.9300	2.8400	2.8400	-1.045%	8,841,060	-31.690%
2025-08-04	2.8900	2.9000	2.8500	2.8700	+0.702%	10,687,007	-32.404%
2025-08-01	2.8900	2.9400	2.8400	2.8500	-1.724%	9,577,700	-31.930%
2025-07-31	2.9200	2.9800	2.8700	2.9000	-0.344%	9,408,158	-33.103%
2025-07-30	2.9600	2.9800	2.9100	2.9100	-1.689%	9,855,008	-33.333%
2025-07-29	3.1000	3.1100	2.9500	2.9600	-4.823%	11,377,521	-34.459%
2025-07-28	3.2300	3.2450	3.1000	3.1100	-4.308%	9,131,094	-37.621%
2025-07-25	3.3500	3.3900	3.2300	3.2500	-3.274%	9,856,573	-40.308%
2025-07-24	3.4500	3.4500	3.3400	3.3600	-3.170%	7,856,987	-42.262%
2025-07-23	3.5000	3.5200	3.4000	3.4700	-0.857%	8,219,339	-44.092%
2025-07-22	3.4500	3.5500	3.4050	3.5000	+1.744%	9,085,944	-44.571%
2025-07-21	3.5600	3.6000	3.4100	3.4400	-2.825%	13,628,616	-43.605%
2025-07-18	3.5300	3.5950	3.4500	3.5400	+1.724%	19,410,524	-45.198%
2025-07-17	3.1900	3.5400	3.1800	3.4800	+9.434%	23,181,565	-44.253%
2025-07-16	3.1400	3.2200	3.0800	3.1800	+1.923%	8,624,956	-38.994%
2025-07-15	3.3000	3.3000	3.1100	3.1200	-5.167%	30,213,941	-37.821%
2025-07-14	3.3400	3.3600	3.2500	3.2900	-1.201%	11,778,166	-41.033%
2025-07-11	3.2300	3.3900	3.1700	3.3300	+11.000%	34,923,765	-41.742%
2025-07-10	2.9500	3.0600	2.9200	3.0000	+1.695%	9,193,961	-35.333%
2025-07-09	2.9200	3.0300	2.8900	2.9500	+1.724%	12,546,501	-34.237%
2025-07-08	2.8600	2.9400	2.8200	2.9000	+1.754%	9,004,662	-33.103%
2025-07-07	2.9250	2.9300	2.8400	2.8500	-3.390%	9,381,135	-31.930%
2025-07-03	2.8800	2.9600	2.8600	2.9500	+2.431%	6,594,008	-34.237%
2025-07-02	2.8500	2.8900	2.7900	2.8800	+2.128%	9,585,368	-32.639%
2025-07-01	2.9050	2.9300	2.7900	2.8200	-9.032%	30,341,542	-31.206%
2025-06-30	3.1000	3.1400	3.0300	3.1000	+0.977%	6,322,139	-37.419%
2025-06-27	3.0200	3.0800	3.0000	3.0700	+1.656%	9,739,939	-36.808%
2025-06-26	2.9700	3.0300	2.9700	3.0200	+1.342%	4,237,091	-35.762%
2025-06-25	3.0100	3.0800	2.9500	2.9800	-0.667%	4,968,114	-34.899%
2025-06-24	3.0000	3.0500	3.0000	3.0000	+0.334%	4,379,887	-35.333%
2025-06-23	2.9600	3.0100	2.9300	2.9900	-0.664%	6,562,265	-35.117%
2025-06-20	3.0100	3.0599	2.9800	3.0100	-0.331%	9,671,088	-35.548%
2025-06-18	3.0000	3.0700	2.9800	3.0200	+0.667%	6,361,817	-35.762%
2025-06-17	3.0900	3.1200	3.0000	3.0000	-4.153%	6,602,514	-35.333%
2025-06-16	3.1600	3.2300	3.1100	3.1300	-0.635%	6,307,055	-38.019%
2025-06-13	3.1000	3.2300	3.0814	3.1500	+0.639%	7,925,145	-38.413%
2025-06-12	3.2400	3.2500	3.0900	3.1300	-4.863%	11,061,255	-38.019%
2025-06-11	3.3200	3.3800	3.2846	3.2900	-1.497%	7,542,215	-41.033%
2025-06-10	3.3600	3.3800	3.2900	3.3400	-0.299%	7,738,885	-41.916%
2025-06-09	3.4300	3.4400	3.3200	3.3500	-1.471%	7,675,819	-42.090%
2025-06-06	3.4300	3.5400	3.3900	3.4000	0.000%	8,062,009	-42.941%
2025-06-05	3.4000	3.4900	3.3500	3.4000	0.000%	7,331,425	-42.941%
2025-06-04	3.3100	3.4350	3.2300	3.4000	+2.102%	10,230,250	-42.941%
2025-06-03	3.4400	3.4600	3.3150	3.3300	-3.198%	9,144,854	-41.742%
2025-06-02	3.5000	3.5600	3.4000	3.4400	-3.371%	9,924,178	-43.605%
2025-05-30	3.3700	3.5950	3.3200	3.5600	+4.094%	15,905,919	-45.506%
2025-05-29	3.5400	3.6200	3.3300	3.4200	-1.156%	13,749,038	-43.275%
2025-05-28	3.9800	4.0077	3.4500	3.4600	-13.716%	33,127,767	-43.931%
2025-05-27	3.4700	4.0800	3.3900	4.0100	+23.765%	67,202,088	-51.621%
2025-05-23	3.1400	3.3400	3.1250	3.2400	0.000%	14,773,096	-40.123%
2025-05-22	2.9300	3.2700	2.8800	3.2400	+10.580%	19,260,523	-40.123%
2025-05-21	2.9900	3.0450	2.9200	2.9300	-2.658%	9,743,673	-33.788%
2025-05-20	2.9000	3.0300	2.8600	3.0100	+3.793%	8,015,223	-35.548%
2025-05-19	2.9200	2.9200	2.8300	2.9000	-1.695%	6,958,704	-33.103%
2025-05-16	2.8000	3.1850	2.8000	2.9500	+4.982%	26,103,652	-34.237%
2025-05-15	2.7400	2.8200	2.6700	2.8100	+2.555%	7,490,642	-30.961%
2025-05-14	2.7600	2.8110	2.7300	2.7400	0.000%	7,859,428	-29.197%
2025-05-13	2.7500	2.8200	2.7400	2.7400	+0.366%	7,598,395	-29.197%
2025-05-12	2.7900	2.8399	2.7200	2.7300	0.000%	8,816,394	-28.938%
2025-05-09	2.7300	2.7750	2.6900	2.7300	+1.111%	8,517,412	-28.938%
2025-05-08	2.6900	2.7900	2.6500	2.7000	-0.369%	10,674,092	-28.148%
2025-05-07	2.6900	2.7300	2.6600	2.7100	+1.119%	8,706,402	-28.413%
2025-05-06	2.6400	2.7200	2.6201	2.6800	+1.515%	6,745,627	-27.612%
2025-05-05	2.6500	2.6700	2.5700	2.6400	-1.493%	6,193,026	-26.515%
2025-05-02	2.6500	2.7100	2.6500	2.6800	+1.132%	7,792,988	-27.612%
2025-05-01	2.6800	2.6893	2.6300	2.6500	-0.749%	8,140,612	-26.792%
2025-04-30	2.6500	2.6700	2.5331	2.6700	-0.373%	9,621,080	-27.341%
2025-04-29	2.7200	2.7500	2.6600	2.6800	-1.471%	6,546,320	-27.612%
2025-04-28	2.7100	2.7600	2.6950	2.7200	+0.369%	5,703,035	-28.676%
2025-04-25	2.7100	2.7300	2.7000	2.7100	0.000%	5,428,232	-28.413%
2025-04-24	2.6900	2.7600	2.6835	2.7100	0.000%	6,191,107	-28.413%
2025-04-23	2.7900	2.8300	2.6900	2.7100	-0.368%	7,580,142	-28.413%
2025-04-22	2.7300	2.7600	2.6800	2.7200	+1.115%	6,926,328	-28.676%
2025-04-21	2.7500	2.8000	2.6500	2.6900	-3.237%	6,815,756	-27.881%
2025-04-17	2.8100	2.8300	2.7600	2.7800	-0.714%	5,609,887	-30.216%
2025-04-16	2.9000	2.9288	2.7700	2.8000	-5.405%	7,203,157	-30.714%
2025-04-15	2.8800	2.9600	2.8601	2.9600	+2.778%	5,017,131	-34.459%
2025-04-14	2.9700	3.0000	2.8500	2.8800	-2.373%	6,260,456	-32.639%
2025-04-11	2.9300	2.9700	2.8610	2.9500	+1.027%	6,018,809	-34.237%
2025-04-10	2.8400	2.9500	2.7900	2.9200	+1.038%	8,195,126	-33.562%
2025-04-09	2.6300	2.9250	2.6201	2.8900	+9.057%	12,893,567	-32.872%
2025-04-08	2.8200	2.8500	2.6200	2.6500	-3.636%	8,447,422	-26.792%
2025-04-07	2.6500	2.9599	2.5635	2.7500	+3.774%	18,982,969	-29.455%
2025-04-04	2.6000	2.6750	2.4500	2.6500	+0.379%	15,543,794	-26.792%
2025-04-03	2.6750	2.7000	2.6100	2.6400	-4.000%	9,533,237	-26.515%
2025-04-02	2.7400	2.7900	2.7000	2.7500	-1.079%	7,265,263	-29.455%
2025-04-01	2.8600	2.8784	2.7229	2.7800	-3.136%	9,277,296	-30.216%
2025-03-31	2.8100	2.9200	2.7900	2.8700	-0.347%	6,047,436	-32.404%
2025-03-28	2.9000	2.9600	2.8500	2.8800	-2.703%	6,577,018	-32.639%
2025-03-27	3.0000	3.0100	2.9100	2.9600	-2.310%	7,067,447	-34.459%
2025-03-26	3.1000	3.1800	3.0300	3.0300	-1.303%	8,904,197	-35.974%
2025-03-25	3.0800	3.1000	3.0500	3.0700	-0.325%	6,125,272	-36.808%
2025-03-24	3.0600	3.0900	3.0400	3.0800	+1.316%	7,169,371	-37.013%
2025-03-21	2.9800	3.0600	2.9500	3.0400	+1.672%	13,346,151	-36.184%
2025-03-20	3.0300	3.0700	2.9800	2.9900	-1.645%	6,647,219	-35.117%
2025-03-19	3.0300	3.1000	3.0200	3.0400	+0.662%	6,536,107	-36.184%
2025-03-18	2.9800	3.0650	2.9800	3.0200	+0.332%	6,004,716	-35.762%
2025-03-17	2.9100	3.0500	2.9100	3.0100	+3.793%	7,591,608	-35.548%
2025-03-14	2.8800	3.0000	2.8602	2.9000	+2.113%	7,877,252	-33.103%
2025-03-13	2.9500	2.9700	2.8221	2.8400	-3.401%	8,174,518	-31.690%
2025-03-12	2.9900	3.0300	2.9400	2.9400	-1.010%	5,652,395	-34.014%
2025-03-11	2.9800	3.0700	2.9600	2.9700	-0.336%	7,770,958	-34.680%
2025-03-10	2.9900	3.1000	2.9700	2.9800	-2.614%	9,312,888	-34.899%
2025-03-07	2.9700	3.0800	2.9700	3.0600	+1.661%	6,599,525	-36.601%
2025-03-06	3.0000	3.0800	2.9800	3.0100	-1.311%	6,747,033	-35.548%
2025-03-05	3.1000	3.1400	3.0100	3.0500	-0.974%	6,351,496	-36.393%
2025-03-04	3.0000	3.1150	2.9500	3.0800	+0.984%	8,725,142	-37.013%
2025-03-03	3.3100	3.3900	3.0234	3.0500	-7.576%	11,831,515	-36.393%
2025-02-28	3.2250	3.3750	3.1500	3.3000	+2.484%	10,769,990	-41.212%
2025-02-27	3.3000	3.3950	3.2100	3.2200	-1.227%	8,802,569	-39.752%
2025-02-26	3.3400	3.4500	3.2250	3.2600	-0.306%	10,922,485	-40.491%
2025-02-25	3.3800	3.4000	3.1600	3.2700	-2.679%	15,491,223	-40.673%
2025-02-24	3.4500	3.5400	3.3212	3.3600	-2.041%	8,804,578	-42.262%
2025-02-21	3.5300	3.5650	3.3900	3.4300	-1.719%	10,750,532	-43.440%
2025-02-20	3.5400	3.5400	3.4214	3.4900	-2.241%	7,957,152	-44.413%
2025-02-19	3.7000	3.7300	3.4700	3.5700	-3.514%	9,392,798	-45.658%
2025-02-18	3.5900	3.7700	3.5900	3.7000	+4.225%	12,889,173	-47.568%
2025-02-14	3.4900	3.6399	3.4900	3.5500	+2.011%	9,987,457	-45.352%
2025-02-13	3.5100	3.5400	3.3800	3.4800	-0.571%	13,777,665	-44.253%
2025-02-12	3.3300	3.5500	3.3157	3.5000	+5.740%	18,221,721	-44.571%
2025-02-11	3.1700	3.4500	3.1600	3.3100	+4.416%	15,573,831	-41.390%
2025-02-10	3.1200	3.1900	3.1100	3.1700	+2.258%	6,620,155	-38.801%
2025-02-07	3.1000	3.1200	3.0300	3.1000	0.000%	6,136,227	-37.419%
2025-02-06	3.1400	3.1800	3.0800	3.1000	-0.958%	4,940,254	-37.419%
2025-02-05	3.1800	3.2000	3.1100	3.1300	-0.949%	4,805,469	-38.019%
2025-02-04	3.1100	3.2100	3.0800	3.1600	+2.597%	7,863,844	-38.608%
2025-02-03	3.0000	3.1500	2.9500	3.0800	-0.965%	9,483,892	-37.013%
2025-01-31	3.1200	3.1800	3.0750	3.1100	-0.955%	8,596,937	-37.621%
2025-01-30	3.2500	3.2700	3.1300	3.1400	-2.181%	9,918,923	-38.217%
2025-01-29	3.3000	3.3200	3.1600	3.2100	-2.727%	9,101,928	-39.564%
2025-01-28	3.2600	3.3400	3.2200	3.3000	+1.538%	7,734,428	-41.212%
2025-01-27	3.3900	3.4700	3.2400	3.2500	-4.971%	12,012,326	-40.308%