Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends
New

AMC
AMC Entertainment Holdings Inc - Class A
stock NYSE

At Close
6/24/2022 4:00:02 PM EDT
12.47USD+3.485%(+0.42)80,758,991
12.38Bid   1099.00Ask   1086.62Spread IEX
Pre-market
6/24/2022 9:29:10 AM EDT
12.18USD+1.079%(+0.13)651
After-hours
6/24/2022 4:11:01 PM EDT
12.36USD-0.922%(-0.12)4,263
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2022-06-24
12.170
12.5700
11.9300
12.47
+3.485%
80,758,991
0.000%
2022-06-23
12.790
12.8100
11.4400
12.05
-4.365%
36,073,128
+3.485%
2022-06-22
12.500
13.2200
12.3700
12.60
+0.800%
26,749,741
-1.032%
2022-06-21
12.750
12.9300
12.2200
12.50
-0.239%
30,357,369
-0.240%
2022-06-17
11.860
12.7100
11.8600
12.53
+6.277%
33,042,339
-0.479%
2022-06-16
12.220
12.5000
11.4300
11.79
-7.674%
26,518,120
+5.768%
2022-06-15
11.550
12.9700
11.5400
12.77
+7.131%
37,213,571
-2.349%
2022-06-14
11.520
12.0500
11.1100
11.92
+3.833%
25,723,536
+4.614%
2022-06-13
11.910
12.2000
11.0900
11.48
-7.643%
27,915,989
+8.624%
2022-06-10
12.630
12.7300
12.0700
12.43
-2.739%
26,632,519
+0.322%
2022-06-09
13.370
13.5300
12.5650
12.78
-5.473%
32,363,223
-2.426%
2022-06-08
12.800
14.2500
12.7100
13.52
+3.443%
51,742,173
-7.766%
2022-06-07
12.020
13.2500
11.8100
13.07
+9.372%
40,370,551
-4.591%
2022-06-06
12.420
12.5800
11.7700
11.95
-4.016%
34,537,923
+4.351%
2022-06-03
12.780
13.0600
12.1801
12.45
-6.391%
39,226,048
+0.161%
2022-06-02
12.690
13.5400
12.3000
13.30
+3.825%
45,309,898
-6.241%
2022-06-01
14.010
14.3165
12.8000
12.81
-10.669%
55,539,665
-2.654%
2022-05-31
15.750
16.1300
13.9300
14.34
-0.624%
106,975,069
-13.040%
2022-05-27
12.650
14.4700
12.4000
14.43
+17.989%
89,906,007
-13.583%
2022-05-26
11.750
12.8800
11.5900
12.23
+2.946%
71,002,370
+1.962%
2022-05-25
10.480
11.8800
10.4000
11.88
+14.341%
53,627,955
+4.966%
2022-05-24
11.330
11.3900
10.3000
10.39
-10.276%
37,689,318
+20.019%
2022-05-23
12.010
12.0200
11.4500
11.58
-3.741%
24,854,420
+7.686%
2022-05-20
13.180
13.3500
11.4300
12.03
-8.028%
41,387,915
+3.658%
2022-05-19
12.770
13.5000
12.6600
13.08
+2.508%
50,443,581
-4.664%
2022-05-18
12.730
14.2200
12.5100
12.76
-1.085%
53,729,442
-2.273%
2022-05-17
12.060
12.9200
11.8400
12.90
+10.162%
38,183,480
-3.333%
2022-05-16
11.900
12.6600
11.5000
11.71
-0.847%
40,960,021
+6.490%
2022-05-13
12.110
12.4900
11.4900
11.81
+5.446%
58,129,256
+5.588%
2022-05-12
10.045
13.7100
9.7000
11.20
+8.004%
104,887,814
+11.339%
2022-05-11
11.560
11.6500
9.9150
10.37
-12.416%
58,508,742
+20.251%
2022-05-10
13.150
14.0100
11.5000
11.84
-5.431%
55,693,441
+5.321%
2022-05-09
13.630
13.6300
12.4300
12.52
-9.012%
40,732,176
-0.399%
2022-05-06
14.655
14.8400
13.5201
13.76
-6.331%
33,033,083
-9.375%
2022-05-05
15.680
15.7900
14.3600
14.69
-6.552%
26,987,591
-15.112%
2022-05-04
15.220
15.9100
14.6800
15.72
+1.354%
26,421,728
-20.674%
2022-05-03
15.160
16.1150
14.7298
15.51
+1.638%
31,834,292
-19.600%
2022-05-02
15.100
15.4900
14.6100
15.26
-0.261%
23,883,219
-18.283%
2022-04-29
15.630
16.0500
15.2200
15.30
-2.174%
21,342,739
-18.497%
2022-04-28
15.710
16.1250
14.7000
15.64
-1.325%
29,857,682
-20.269%
2022-04-27
15.390
16.2500
15.2500
15.85
+2.258%
26,605,916
-21.325%
2022-04-26
16.890
17.0900
15.4900
15.50
-8.608%
24,732,783
-19.548%
2022-04-25
16.390
17.0300
16.2850
16.96
+2.663%
26,444,161
-26.474%
2022-04-22
17.120
17.6100
16.1000
16.52
-1.958%
26,431,730
-24.516%
2022-04-21
17.410
18.0700
16.6600
16.85
-2.826%
26,172,735
-25.994%
2022-04-20
18.400
18.6600
17.3000
17.34
-7.173%
23,913,478
-28.085%
2022-04-19
17.380
18.9150
17.1000
18.68
+6.865%
31,744,903
-33.244%
2022-04-18
18.100
18.1900
16.9650
17.48
-2.997%
23,892,598
-28.661%
2022-04-14
18.270
18.6883
17.9000
18.02
-2.752%
25,333,688
-30.799%
2022-04-13
17.550
18.5800
16.9400
18.53
+6.372%
36,748,758
-32.704%
2022-04-12
18.880
19.0100
17.2000
17.42
-6.944%
42,073,102
-28.416%
2022-04-11
18.030
18.8150
17.7200
18.72
+2.632%
37,554,595
-33.387%
2022-04-08
19.700
19.7000
18.1300
18.24
-7.552%
42,674,678
-31.634%
2022-04-07
20.630
20.9400
18.6250
19.73
-3.237%
53,370,520
-36.797%
2022-04-06
20.650
21.9188
20.0103
20.39
-3.866%
52,212,223
-38.843%
2022-04-05
23.180
23.9600
21.0000
21.21
-9.009%
41,624,072
-41.207%
2022-04-04
23.480
23.7500
21.9400
23.31
+0.043%
51,536,254
-46.504%
2022-04-01
25.130
25.2800
22.3400
23.30
-5.438%
65,735,714
-46.481%
2022-03-31
24.770
25.9200
23.2600
24.64
-4.050%
89,238,970
-49.391%
2022-03-30
28.560
29.2260
25.3500
25.68
-12.772%
95,384,221
-51.441%
2022-03-29
30.030
34.3300
26.4100
29.44
+0.375%
212,293,149
-57.643%
2022-03-28
20.610
29.7300
20.5300
29.33
+44.911%
226,704,130
-57.484%
2022-03-25
19.950
21.7000
19.7100
20.24
+0.049%
71,814,742
-38.389%
2022-03-24
20.050
20.5700
18.8600
20.23
-2.459%
68,471,681
-38.359%
2022-03-23
18.750
22.3500
18.1800
20.74
+13.582%
170,142,626
-39.875%
2022-03-22
15.880
18.9100
15.7510
18.26
+15.132%
81,798,913
-31.709%
2022-03-21
15.690
16.5500
15.2750
15.86
+0.380%
34,256,729
-21.375%
2022-03-18
14.980
15.9000
14.9700
15.80
+4.016%
31,992,089
-21.076%
2022-03-17
14.910
15.6100
14.8600
15.19
-0.263%
24,130,429
-17.907%
2022-03-16
14.510
15.6900
14.2300
15.23
+5.180%
39,104,464
-18.122%
2022-03-15
13.760
14.6917
13.1700
14.48
+6.785%
40,853,149
-13.881%
2022-03-14
14.050
14.1550
12.9000
13.56
-5.175%
32,959,762
-8.038%
2022-03-11
15.310
15.4000
14.2650
14.30
-6.658%
29,202,850
-12.797%
2022-03-10
15.630
15.8100
14.7800
15.32
-2.482%
25,666,513
-18.603%
2022-03-09
15.720
16.2700
15.4250
15.71
+2.079%
25,206,370
-20.624%
2022-03-08
15.150
16.2600
14.3801
15.39
+1.183%
35,370,432
-18.973%
2022-03-07
16.910
17.1000
14.8995
15.21
-8.208%
39,507,295
-18.014%
2022-03-04
18.050
18.3200
16.3500
16.57
-8.250%
39,628,154
-24.744%
2022-03-03
18.630
18.7000
17.7975
18.06
-2.536%
24,825,943
-30.952%
2022-03-02
18.010
18.6901
17.3100
18.53
+1.146%
35,038,168
-32.704%
2022-03-01
19.000
19.4300
17.8300
18.32
-2.863%
44,003,031
-31.932%
2022-02-28
17.995
19.3400
17.6100
18.86
+6.795%
42,772,331
-33.881%
2022-02-25
17.710
17.8600
16.5300
17.66
-0.113%
36,944,111
-29.388%
2022-02-24
14.970
17.7700
14.9600
17.68
+12.397%
54,405,749
-29.468%
2022-02-23
16.730
17.0200
15.6200
15.73
-4.493%
30,007,109
-20.725%
2022-02-22
17.360
18.1300
16.1100
16.47
-7.989%
42,968,536
-24.287%
2022-02-18
18.990
19.2000
17.6850
17.90
-5.491%
31,953,540
-30.335%
2022-02-17
19.480
20.2100
18.4700
18.94
-3.711%
40,130,240
-34.161%
2022-02-16
19.350
20.5800
19.2600
19.67
+0.975%
49,444,604
-36.604%
2022-02-15
18.050
19.5500
17.9600
19.48
+9.746%
39,851,977
-35.986%
2022-02-14
18.830
19.3600
17.6600
17.75
-5.635%
46,106,739
-29.746%
2022-02-11
18.620
19.6600
18.3310
18.81
+1.183%
68,425,903
-33.705%
2022-02-10
17.900
20.9600
17.8500
18.59
-1.848%
98,957,390
-32.921%
2022-02-09
16.300
19.0000
16.1400
18.94
+15.277%
75,867,368
-34.161%
2022-02-08
14.900
16.8200
14.6500
16.43
+10.195%
51,272,462
-24.102%
2022-02-07
15.620
16.0000
14.6800
14.91
-2.866%
29,755,158
-16.365%
2022-02-04
15.000
15.7000
14.7400
15.35
+3.228%
32,396,547
-18.762%
2022-02-03
15.040
15.8500
14.6500
14.87
-3.567%
39,215,123
-16.140%
2022-02-02
16.550
17.0650
15.3800
15.42
-8.541%
48,626,044
-19.131%
2022-02-01
18.150
18.7100
16.5200
16.86
+4.981%
124,427,691
-26.038%
2022-01-31
15.140
16.2500
15.0000
16.06
+6.640%
41,447,901
-22.354%
2022-01-28
14.600
15.2500
13.4000
15.06
+3.719%
53,951,582
-17.198%
2022-01-27
16.110
16.5900
14.3950
14.52
-8.908%
50,530,189
-14.118%
2022-01-26
16.210
18.1550
15.6500
15.94
-0.499%
76,722,875
-21.769%
2022-01-25
15.890
16.6200
15.5500
16.02
-3.726%
42,434,571
-22.160%
2022-01-24
16.240
17.2900
14.2300
16.64
-7.401%
82,538,968
-25.060%
2022-01-21
17.770
18.5600
16.2200
17.97
-0.553%
65,185,653
-30.607%
2022-01-20
18.590
20.1600
17.9500
18.07
-1.365%
51,078,730
-30.991%
2022-01-19
18.530
19.4200
18.0300
18.32
-2.760%
35,096,849
-31.932%
2022-01-18
19.790
19.8879
17.8000
18.84
-8.410%
55,799,864
-33.811%
2022-01-14
20.330
21.0800
19.5100
20.57
-0.436%
56,996,644
-39.378%
2022-01-13
22.650
23.1500
20.5250
20.66
-9.067%
41,004,986
-39.642%
2022-01-12
22.860
23.3598
22.0500
22.72
-0.307%
27,472,092
-45.114%
2022-01-11
22.400
23.7500
22.0900
22.79
+0.044%
36,063,761
-45.283%
2022-01-10
22.420
22.8703
21.2500
22.78
-0.913%
37,784,001
-45.259%
2022-01-07
23.610
24.3000
22.4400
22.99
+2.360%
49,480,990
-45.759%
2022-01-06
22.960
23.7700
20.8000
22.46
-1.275%
59,112,722
-44.479%
2022-01-05
25.170
25.3000
22.3618
22.75
-10.749%
45,172,063
-45.187%
2022-01-04
26.670
26.6700
24.6400
25.49
-3.884%
33,347,928
-51.079%
2022-01-03
27.415
28.1300
26.4200
26.52
-2.500%
26,810,811
-52.979%
2021-12-31
28.760
29.4000
27.1100
27.20
-6.012%
23,408,019
-54.154%
2021-12-30
27.910
30.1900
27.6835
28.94
+3.542%
36,056,434
-56.911%
2021-12-29
27.745
28.3500
26.6200
27.95
+0.830%
30,983,388
-55.385%
2021-12-28
28.180
29.7400
27.5900
27.72
-3.415%
31,588,097
-55.014%
2021-12-27
28.350
29.3900
27.0100
28.70
+0.631%
30,785,601
-56.551%
2021-12-23
28.860
29.4300
26.8200
28.52
-0.558%
37,005,880
-56.276%
2021-12-22
29.940
30.4800
28.0400
28.68
-5.347%
36,983,793
-56.520%
2021-12-21
29.400
32.2300
29.0500
30.30
+2.020%
46,852,460
-58.845%
2021-12-20
28.960
30.7000
28.1100
29.70
+1.992%
66,938,160
-58.013%
2021-12-17
24.390
30.7100
23.6500
29.12
+19.100%
144,723,081
-57.177%
2021-12-16
25.350
25.8700
24.0788
24.45
-0.852%
43,702,387
-48.998%
2021-12-15
24.600
25.2800
22.5300
24.66
+0.653%
53,208,188
-49.432%
2021-12-14
20.910
25.1200
20.8000
24.50
+5.422%
107,045,755
-49.102%
2021-12-13
27.490
27.6300
22.4600
23.24
-15.306%
84,199,780
-46.343%
2021-12-10
29.350
29.9300
26.0000
27.44
-6.857%
58,858,893
-54.555%
2021-12-09
31.750
32.9500
29.3100
29.46
-8.934%
36,556,771
-57.671%
2021-12-08
30.780
33.9200
29.7700
32.35
+4.220%
46,241,519
-61.453%
2021-12-07
30.030
31.6800
29.5000
31.04
+7.815%
47,927,072
-59.826%
2021-12-06
28.100
30.4700
27.1500
28.79
-0.758%
45,067,392
-56.686%
2021-12-03
30.830
31.0645
25.3101
29.01
-4.194%
66,188,555
-57.015%
2021-12-02
29.270
31.2190
27.0100
30.28
+5.985%
54,901,256
-58.818%
2021-12-01
34.710
34.9362
26.8500
28.57
-15.822%
63,510,555
-56.353%
2021-11-30
36.770
37.0500
32.7500
33.94
-7.872%
41,354,773
-63.259%
2021-11-29
38.260
38.4300
35.9200
36.84
-2.099%
24,063,834
-66.151%
2021-11-26
36.290
38.1600
36.1300
37.63
-3.240%
19,731,778
-66.862%
2021-11-24
39.140
39.3300
37.5500
38.89
-0.689%
18,245,760
-67.935%
2021-11-23
41.250
42.0300
38.0700
39.16
-5.044%
27,386,488
-68.156%
2021-11-22
41.510
42.9900
40.2900
41.24
+0.905%
28,831,820
-69.762%
2021-11-19
40.200
41.3799
39.6600
40.87
+1.138%
20,632,331
-69.489%
2021-11-18
42.390
42.4000
39.7800
40.41
-4.083%
25,262,017
-69.141%
2021-11-17
42.340
44.0000
42.0200
42.13
-1.103%
23,321,976
-70.401%
2021-11-16
41.970
44.4325
41.2300
42.60
-0.187%
38,388,194
-70.728%
2021-11-15
40.350
43.2300
40.2100
42.68
+6.700%
39,918,797
-70.783%
2021-11-12
39.600
40.4399
39.1200
40.00
+1.368%
23,598,294
-68.825%
2021-11-11
38.000
40.2000
37.5000
39.46
+3.056%
30,474,073
-68.398%
2021-11-10
38.790
40.8691
38.0500
38.29
-4.107%
32,462,117
-67.433%
2021-11-09
42.430
42.6000
39.2500
39.93
-11.385%
37,893,480
-68.770%
2021-11-08
42.480
45.9500
41.7700
45.06
+8.058%
70,347,849
-72.326%
2021-11-05
41.160
41.9700
39.9300
41.70
+4.120%
40,076,990
-70.096%
2021-11-04
40.390
41.3000
39.1100
40.05
-1.814%
28,543,982
-68.864%
2021-11-03
40.990
44.2100
38.8800
40.79
+5.156%
82,198,013
-69.429%
2021-11-02
37.620
38.8000
36.6308
38.79
+4.640%
44,331,690
-67.853%
2021-11-01
35.650
37.1850
35.3900
37.07
+4.806%
34,054,607
-66.361%
2021-10-29
35.340
36.6298
34.5300
35.37
+0.397%
32,841,461
-64.744%
2021-10-28
35.090
36.0690
34.8600
35.23
+1.352%
23,812,234
-64.604%
2021-10-27
36.330
36.7900
34.5800
34.76
-3.578%
25,904,059
-64.125%
2021-10-26
36.530
37.4000
35.7819
36.05
-2.118%
27,674,755
-65.409%
2021-10-25
36.230
37.8492
35.7800
36.83
+0.628%
30,905,449
-66.142%
2021-10-22
37.310
37.6709
35.9600
36.60
-6.728%
46,324,156
-65.929%
2021-10-21
40.890
41.9400
38.8000
39.24
-4.012%
33,977,566
-68.221%
2021-10-20
40.650
41.7500
40.3000
40.88
+0.196%
31,219,958
-69.496%
2021-10-19
42.960
44.4404
40.7400
40.80
-5.182%
52,769,246
-69.436%
2021-10-18
40.795
43.6300
40.4900
43.03
+5.621%
50,096,258
-71.020%
2021-10-15
40.200
41.7900
39.7800
40.74
+1.672%
46,524,699
-69.391%
2021-10-14
37.800
41.1000
37.7500
40.07
+5.698%
67,660,682
-68.879%
2021-10-13
36.720
38.1500
36.1200
37.91
+2.960%
33,484,458
-67.106%
2021-10-12
37.250
37.5700
36.2200
36.82
-1.154%
25,223,403
-66.133%
2021-10-11
36.850
38.6600
36.2982
37.25
+0.161%
37,351,442
-66.523%
2021-10-08
37.920
38.7800
37.0600
37.19
-2.491%
29,751,699
-66.469%
2021-10-07
36.780
38.5500
36.6000
38.14
+3.557%
37,704,299
-67.305%
2021-10-06
36.360
37.6500
35.6400
36.83
-0.621%
35,450,524
-66.142%
2021-10-05
36.860
38.1000
36.1900
37.06
+0.789%
37,702,828
-66.352%
2021-10-04
38.900
39.0300
36.3300
36.77
-4.394%
39,943,199
-66.086%
2021-10-01
39.410
40.1300
37.7500
38.46
+1.051%
65,919,008
-67.577%
2021-09-30
35.190
41.7800
33.7400
38.06
+7.091%
103,001,001
-67.236%
2021-09-29
37.250
38.2600
35.3700
35.54
-3.920%
43,007,775
-64.913%
2021-09-28
38.900
39.1300
36.8800
36.99
-5.878%
39,523,313
-66.288%
2021-09-27
40.120
40.6300
39.2100
39.30
-1.775%
31,225,526
-68.270%
2021-09-24
39.810
40.5200
39.2500
40.01
+0.075%
32,555,864
-68.833%
2021-09-23
41.055
41.8500
39.8500
39.98
-0.250%
41,271,081
-68.809%
2021-09-22
38.500
40.5700
37.7400
40.08
+3.246%
52,441,280
-68.887%
2021-09-21
40.970
41.4900
37.6500
38.82
-3.649%
64,696,301
-67.877%
2021-09-20
41.950
43.3286
38.5300
40.29
-8.846%
70,807,627
-69.049%
2021-09-17
46.100
46.3800
44.2000
44.20
-3.997%
68,691,254
-71.787%
2021-09-16
46.480
48.6900
45.9500
46.04
-1.708%
57,581,889
-72.915%
2021-09-15
46.430
47.7400
43.7700
46.84
-0.973%
76,423,103
-73.377%
2021-09-14
50.900
51.5513
46.9600
47.30
-8.493%
66,083,177
-73.636%
2021-09-13
51.820
52.7900
50.3500
51.69
+3.050%
75,456,441
-75.875%
2021-09-10
49.150
51.7000
48.9500
50.16
+3.380%
90,152,707
-75.140%
2021-09-09
46.230
49.0000
45.3600
48.52
+2.363%
85,960,947
-74.299%
2021-09-08
47.030
49.4000
45.7300
47.40
-0.899%
97,372,928
-73.692%
2021-09-07
45.000
47.9300
44.8800
47.83
+8.655%
102,393,453
-73.928%
2021-09-03
43.540
44.8000
42.4700
44.02
-0.811%
52,212,637
-71.672%
2021-09-02
43.870
44.9000
42.3700
44.38
+1.579%
67,955,355
-71.902%
2021-09-01
47.160
47.8500
43.0500
43.69
-7.299%
82,772,360
-71.458%
2021-08-31
44.160
47.1600
44.0500
47.13
+8.770%
127,659,579
-73.541%
2021-08-30
41.780
45.7100
41.2800
43.33
+6.097%
108,370,859
-71.221%
2021-08-27
40.010
41.5800
39.3900
40.84
+1.315%
72,507,377
-69.466%
2021-08-26
42.790
44.7800
40.0700
40.31
-8.303%
109,701,723
-69.065%
2021-08-25
44.900
48.3000
43.1700
43.96
-0.678%
209,271,503
-71.633%
2021-08-24
37.190
48.2000
36.3500
44.26
+20.337%
228,489,647
-71.826%
2021-08-23
35.030
37.9300
34.4000
36.78
+6.888%
75,319,326
-66.096%
2021-08-20
33.900
34.6000
32.2000
34.41
+1.745%
55,432,563
-63.761%
2021-08-19
36.590
36.7800
33.3300
33.82
-7.469%
47,920,569
-63.128%
2021-08-18
37.320
38.7000
36.4900
36.55
-1.642%
57,947,996
-65.882%
2021-08-17
34.990
38.7762
34.5900
37.16
+4.119%
86,868,912
-66.442%
2021-08-16
33.850
36.1800
32.7100
35.69
+6.633%
86,750,316
-65.060%
2021-08-13
32.200
34.4800
31.8800
33.47
+1.210%
57,990,798
-62.743%
2021-08-12
30.910
34.1000
30.7500
33.07
+4.818%
71,204,128
-62.292%
2021-08-11
31.580
31.9100
29.4000
31.55
-0.630%
69,684,255
-60.475%
2021-08-10
36.900
37.1595
31.4410
31.75
-6.065%
116,181,481
-60.724%
2021-08-09
32.680
35.3800
32.3500
33.80
+3.364%
81,054,615
-63.107%
2021-08-06
33.420
33.5800
31.5700
32.70
-2.417%
52,858,827
-61.865%
2021-08-05
31.080
34.1200
28.9100
33.51
+12.299%
108,565,052
-62.787%
2021-08-04
34.430
35.2400
29.8100
29.84
-11.164%
85,496,570
-58.210%
2021-08-03
35.160
35.2146
32.7800
33.59
-4.574%
61,740,110
-62.876%
2021-08-02
37.580
38.4800
35.0100
35.20
-4.916%
59,061,665
-64.574%
2021-07-30
37.540
39.1900
36.7900
37.02
-2.911%
52,995,924
-66.316%
2021-07-29
38.000
40.2500
37.4700
38.13
-1.979%
59,446,195
-67.296%
2021-07-28
37.410
39.5600
36.0800
38.90
+2.341%
71,208,310
-67.943%
2021-07-27
39.990
40.3000
37.0600
38.01
-5.659%
55,508,629
-67.193%
2021-07-26
38.320
40.8500
37.5700
40.29
+8.921%
98,266,771
-69.049%
2021-07-23
37.780
38.4000
34.6900
36.99
-0.671%
85,734,512
-66.288%
2021-07-22
40.160
41.7400
37.1500
37.24
-8.681%
94,211,780
-66.515%
2021-07-21
41.800
46.5500
40.1100
40.78
-5.361%
158,650,135
-69.421%
2021-07-20
35.140
44.3900
35.1300
43.09
+24.466%
168,886,986
-71.061%
2021-07-19
32.950
35.3400
31.1500
34.62
-0.973%
113,535,808
-63.980%
2021-07-16
37.830
38.5500
34.3000
34.96
-2.889%
127,481,450
-64.331%
2021-07-15
32.200
37.4000
32.1400
36.00
+7.688%
200,373,650
-65.361%
2021-07-14
38.800
39.1300
33.2450
33.43
-15.044%
138,198,149
-62.698%
2021-07-13
40.570
42.1400
38.7000
39.35
-7.651%
87,191,382
-68.310%
2021-07-12
44.290
46.5500
42.0700
42.61
-7.751%
63,261,169
-70.735%
2021-07-09
48.370
48.9200
45.8200
46.19
-3.650%
58,234,824
-73.003%
2021-07-08
40.950
49.7900
38.7600
47.94
+6.368%
145,988,331
-73.988%
2021-07-07
47.700
48.9900
42.8000
45.07
-9.788%
95,736,555
-72.332%
2021-07-06
53.460
55.0700
49.7000
49.96
-3.849%
62,751,296
-75.040%
2021-07-02
52.770
53.2500
47.7700
51.96
-4.168%
91,007,146
-76.001%
2021-07-01
56.860
57.7100
52.5306
54.22
-4.340%
57,908,497
-77.001%
2021-06-30
56.000
58.1800
54.6500
56.68
+0.443%
59,198,235
-77.999%
2021-06-29
59.060
61.0000
56.1800
56.43
-2.891%
64,010,183
-77.902%
2021-06-28
55.100
59.3600
54.3300
58.11
+7.492%
99,562,585
-78.541%
2021-06-25
55.750
56.2900
52.9700
54.06
-4.656%
77,803,511
-76.933%
2021-06-24
57.980
58.7600
55.6600
56.70
-2.744%
80,561,354
-78.007%
2021-06-23
57.040
61.1000
56.8000
58.30
+0.051%
116,639,777
-78.611%
2021-06-22
54.100
58.7400
51.0500
58.27
+4.633%
169,793,005
-78.600%
2021-06-21
61.340
63.0100
53.4300
55.69
-6.024%
186,375,035
-77.608%
2021-06-18
61.260
64.9550
56.8500
59.26
-2.421%
244,647,077
-78.957%
2021-06-17
54.000
63.8300
52.9800
60.73
+10.058%
303,940,154
-79.466%
2021-06-16
56.140
57.3400
51.8600
55.18
-6.538%
167,067,439
-77.401%
2021-06-15
58.390
64.7100
56.7300
59.04
+3.579%
286,355,973
-78.879%
2021-06-14
51.830
60.5500
51.5200
57.00
+15.385%
302,578,365
-78.123%
2021-06-11
44.680
49.6000
42.0100
49.40
+15.394%
218,579,874
-74.757%
2021-06-10
47.930
51.5000
39.7100
42.81
-13.235%
225,440,402
-70.871%
2021-06-09
52.200
53.3900
48.1200
49.34
-10.372%
150,920,605
-74.726%
2021-06-08
57.160
60.6200
52.7700
55.05
+0.091%
215,532,686
-77.348%
2021-06-07
52.380
59.6797
51.5000
55.00
+14.799%
351,485,138
-77.327%
2021-06-04
48.790
57.4800
46.0400
47.91
-6.681%
338,723,893
-73.972%
2021-06-03
58.100
68.8000
37.6600
51.34
-17.922%
601,175,691
-75.711%
2021-06-02
37.520
72.6200
35.5900
62.55
+95.225%
768,548,139
-80.064%
2021-06-01
31.890
33.5300
28.5300
32.04
+22.665%
511,873,945
-61.080%
2021-05-28
31.810
36.7200
24.1700
26.12
-1.508%
664,258,966
-52.259%
2021-05-27
18.610
29.7600
18.3100
26.52
+35.583%
707,277,979
-52.979%
2021-05-26
17.760
19.9500
17.2600
19.56
+19.196%
381,453,465
-36.247%
2021-05-25
13.610
16.6700
13.5520
16.41
+19.956%
214,453,787
-24.010%
2021-05-24
12.380
13.9600
12.1700
13.68
+13.245%
114,080,272
-8.845%
2021-05-21
12.610
12.8400
12.0500
12.08
-3.745%
54,452,135
+3.228%
2021-05-20
12.590
12.9900
12.0300
12.55
-0.712%
61,966,353
-0.637%
2021-05-19
12.950
13.3100
12.1400
12.64
-9.907%
90,285,970
-1.345%
2021-05-18
14.250
14.6700
13.5723
14.03
+0.573%
174,582,045
-11.119%
2021-05-17
13.670
14.3800
13.3900
13.95
+7.473%
160,241,204
-10.609%
2021-05-14
13.310
14.3350
12.5700
12.98
+1.644%
209,548,210
-3.929%
2021-05-13
10.880
14.2000
10.6400
12.77
+23.740%
297,450,511
-2.349%
2021-05-12
10.030
10.6250
10.0200
10.32
+2.687%
55,021,363
+20.833%
2021-05-11
9.930
10.4800
9.6000
10.05
+3.183%
50,375,007
+24.080%
2021-05-10
9.900
10.1500
9.5600
9.74
+2.419%
42,207,110
+28.029%
2021-05-07
9.320
9.7900
9.1400
9.51
+5.667%
38,805,389
+31.125%
2021-05-06
9.330
9.4000
8.9300
9.00
-1.854%
40,099,750
+38.556%
2021-05-05
9.410
9.5700
9.0800
9.17
-2.343%
28,092,839
+35.987%
2021-05-04
9.625
9.7500
9.0500
9.39
-3.296%
35,601,575
+32.801%
2021-05-03
10.110
10.1200
9.6100
9.71
-3.190%
31,857,332
+28.424%
2021-04-30
10.070
10.1800
9.8800
10.03
-1.667%
28,039,205
+24.327%
2021-04-29
10.950
11.0400
10.0900
10.20
-5.991%
38,102,398
+22.255%
2021-04-28
10.850
11.3900
10.6500
10.85
-5.323%
40,423,456
+14.931%
2021-04-27
11.680
12.2230
11.2200
11.46
-0.348%
52,287,449
+8.813%
2021-04-26
10.690
11.9600
10.5700
11.50
+13.189%
79,172,871
+8.435%
2021-04-23
10.090
10.3800
9.9600
10.16
+1.702%
27,949,638
+22.736%
2021-04-22
9.950
10.6500
9.7900
9.99
+2.147%
50,408,744
+24.825%
2021-04-21
9.250
9.8100
9.1400
9.78
+5.388%
23,908,919
+27.505%
2021-04-20
9.700
9.7100
9.0100
9.28
-3.934%
27,322,193
+34.375%
2021-04-19
9.480
9.8100
9.3800
9.66
+3.537%
33,328,057
+29.089%
2021-04-16
10.000
10.0300
9.0900
9.33
-5.758%
41,194,104
+33.655%
2021-04-15
9.880
10.2300
9.5800
9.90
+5.882%
45,787,657
+25.960%
2021-04-14
9.000
9.8100
8.9000
9.35
+5.769%
51,606,945
+33.369%
2021-04-13
8.660
9.1200
8.3101
8.84
+2.552%
44,608,789
+41.063%
2021-04-12
9.440
9.4900
8.5100
8.62
-8.493%
51,677,106
+44.664%
2021-04-09
9.600
9.7400
9.2400
9.42
-3.779%
29,568,797
+32.378%
2021-04-08
10.010
10.0100
9.5000
9.79
-0.609%
33,615,847
+27.375%
2021-04-07
10.070
10.1800
9.8500
9.85
-3.431%
29,135,566
+26.599%
2021-04-06
10.400
10.5000
10.0000
10.20
-3.864%
44,693,251
+22.255%
2021-04-05
10.100
11.2500
9.7200
10.61
+13.355%
96,980,615
+17.531%
2021-04-01
10.230
10.2600
9.1500
9.36
-8.325%
77,709,983
+33.226%
2021-03-31
10.400
10.4700
10.0500
10.21
-1.353%
30,075,676
+22.135%
2021-03-30
10.310
10.5200
9.7600
10.35
0.000%
39,263,640
+20.483%
2021-03-29
10.320
10.7600
10.0900
10.35
+1.074%
37,751,098
+20.483%
2021-03-26
11.270
11.5300
10.0100
10.24
-6.399%
85,496,275
+21.777%
2021-03-25
8.960
11.3150
8.9500
10.94
+21.286%
131,985,425
+13.985%
2021-03-24
10.820
11.2100
8.9300
9.02
-15.385%
82,557,373
+38.248%
2021-03-23
11.460
11.9300
10.3700
10.66
-14.652%
88,551,804
+16.979%
2021-03-22
13.150
13.1900
11.7600
12.49
-10.337%
89,733,059
-0.160%
2021-03-19
14.140
14.1800
13.2800
13.93
-0.500%
154,207,491
-10.481%
2021-03-18
14.340
14.5400
13.5700
14.00
+3.245%
123,168,424
-10.929%
2021-03-17
13.240
13.6600
13.0000
13.56
+4.147%
78,519,600
-8.038%
2021-03-16
13.620
13.6200
12.3400
13.02
-7.265%
127,549,534
-4.224%
2021-03-15
12.180
14.4900
11.8500
14.04
+25.806%
280,295,946
-11.182%
2021-03-12
10.160
11.4000
9.9400
11.16
+8.560%
111,642,838
+11.738%
2021-03-11
10.650
10.8700
9.9000
10.28
+4.365%
84,761,293
+21.304%
2021-03-10
11.020
12.4700
9.5100
9.85
-6.190%
263,336,398
+26.599%
2021-03-09
9.380
10.7700
9.2200
10.50
+13.025%
151,321,551
+18.762%
2021-03-08
8.530
9.4800
8.3100
9.29
+15.404%
115,034,330
+34.230%
2021-03-05
8.080
8.2700
7.6300
8.05
+0.249%
60,084,704
+54.907%
2021-03-04
8.250
8.5900
7.5000
8.03
-6.410%
78,420,641
+55.293%
2021-03-03
8.950
9.1400
8.5000
8.58
-3.919%
56,110,456
+45.338%
2021-03-02
9.140
9.4000
8.5100
8.93
-2.723%
78,698,176
+39.642%
2021-03-01
8.860
9.4450
8.4200
9.18
+14.607%
144,883,550
+35.839%
2021-02-26
8.190
9.0100
7.6301
8.01
-3.378%
137,820,198
+55.680%
2021-02-25
10.890
11.0000
7.8500
8.29
-8.801%
449,561,360
+50.422%
2021-02-24
7.230
9.8300
6.9900
9.09
+18.052%
378,131,007
+37.184%
2021-02-23
6.970
7.8600
6.0100
7.70
+17.557%
266,811,649
+61.948%
2021-02-22
5.930
6.6800
5.7500
6.55
+14.912%
174,161,869
+90.382%
2021-02-19
5.540
5.7700
5.5100
5.70
+3.448%
40,808,181
+118.772%
2021-02-18
5.840
6.2500
5.4600
5.51
-0.721%
131,136,146
+126.316%
2021-02-17
5.580
5.6200
5.3200
5.55
-1.770%
39,293,058
+124.685%
2021-02-16
6.030
6.0500
5.4900
5.65
+1.073%
62,464,319
+120.708%
2021-02-12
5.720
5.9700
5.5200
5.59
-0.357%
47,270,118
+123.077%
2021-02-11
5.620
5.8500
5.4700
5.61
-3.276%
56,628,470
+122.282%
2021-02-10
5.710
6.5900
5.4500
5.80
+5.455%
153,584,563
+115.000%
2021-02-09
5.810
5.8100
5.2600
5.50
-11.003%
103,716,957
+126.727%
2021-02-08
6.880
6.8900
5.7500
6.18
-9.517%
130,046,952
+101.780%
2021-02-05
7.170
8.2700
6.5200
6.83
-3.667%
198,368,857
+82.577%
2021-02-04
8.700
8.7400
7.0000
7.09
-20.959%
164,261,415
+75.882%
2021-02-03
8.850
9.7700
7.8900
8.97
+14.706%
223,535,930
+39.019%
2021-02-02
9.480
10.1000
6.0000
7.82
-41.203%
466,677,537
+59.463%
2021-02-01
17.000
17.2500
12.9100
13.30
+0.302%
442,716,283
-6.241%
2021-01-29
14.310
16.0000
11.6000
13.26
+53.650%
609,076,689
-5.958%
2021-01-28
11.980
16.5000
6.5100
8.63
-56.633%
601,033,937
+44.496%
2021-01-27
20.340
20.3600
11.0100
19.90
+301.210%
1,256,389,422
-37.337%
2021-01-26
5.090
5.1900
4.3700
4.96
+12.217%
461,613,618
+151.411%
2021-01-25
4.710
4.8800
3.8500
4.42
+25.926%
448,056,201
+182.127%
2021-01-22
2.910
3.7400
2.8100
3.51
+17.785%
268,785,676
+255.271%
2021-01-21
3.000
3.0600
2.8500
2.98
+0.337%
65,308,735
+318.456%
2021-01-20
3.290
3.3400
2.7500
2.97
-2.941%
184,081,421
+319.865%
2021-01-19
2.800
3.2000
2.5700
3.06
+31.330%
258,069,788
+307.516%
2021-01-15
2.200
2.5500
2.1800
2.33
+6.881%
163,136,285
+435.193%
2021-01-14
2.220
2.3200
2.1300
2.18
0.000%
50,175,330
+472.018%
2021-01-13
2.330
2.3800
2.1300
2.18
-4.803%
46,481,569
+472.018%
2021-01-12
2.240
2.3900
2.2350
2.29
+4.091%
42,438,252
+444.541%
2021-01-11
2.160
2.2700
2.1500
2.20
+2.804%
42,536,039
+466.818%
2021-01-08
2.090
2.2110
2.0700
2.14
+4.390%
39,982,318
+482.710%
2021-01-07
2.080
2.1100
2.0200
2.05
+1.990%
26,823,952
+508.293%
2021-01-06
2.030
2.2300
1.9700
2.01
+1.515%
67,750,800
+520.398%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
© 2020 - 2022 ChartExchange LLC