Dark

AMC
AMC Entertainment Holdings Inc - Class A
stock NYSE

At Close

Apr 17, 2026 3:59:59 PM EDT

1.86USD+15.217%(+0.25)88,218,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 17, 2026 9:28:30 AM EDT

1.63USD+1.242%(+0.02)708,702

After-hours

Apr 17, 2026 4:58:30 PM EDT

1.87USD+0.809%(+0.01)301,993

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	1.6400	1.9400	1.6400	1.8600	+15.528%	88,218,228	0.000%
2026-04-16	1.6600	1.6700	1.5400	1.6100	-3.593%	41,607,826	+15.528%
2026-04-15	1.5500	1.6700	1.4900	1.6700	+8.442%	40,208,619	+11.377%
2026-04-14	1.4600	1.5500	1.4500	1.5400	+6.207%	37,999,915	+20.779%
2026-04-13	1.3400	1.4600	1.3000	1.4500	+7.407%	29,379,690	+28.276%
2026-04-10	1.3500	1.4500	1.3200	1.3500	0.000%	30,800,602	+37.778%
2026-04-09	1.3300	1.4000	1.2900	1.3500	+0.746%	26,973,800	+37.778%
2026-04-08	1.3200	1.3950	1.2900	1.3400	+4.688%	36,736,920	+38.806%
2026-04-07	1.2500	1.2800	1.1700	1.2800	+1.587%	30,528,636	+45.313%
2026-04-06	1.1300	1.3100	1.1300	1.2600	+12.500%	50,645,608	+47.619%
2026-04-02	1.0200	1.1200	0.9900	1.1200	+8.738%	41,493,458	+66.071%
2026-04-01	1.0000	1.0500	0.9944	1.0300	+5.102%	40,614,053	+80.583%
2026-03-31	1.0000	1.0400	0.9800	0.9800	0.000%	23,970,019	+89.796%
2026-03-30	0.9600	1.0700	0.9450	0.9800	+3.354%	31,411,624	+89.796%
2026-03-27	0.9700	0.9850	0.9300	0.9482	-1.771%	15,995,713	+96.161%
2026-03-26	0.9900	1.0100	0.9653	0.9653	-2.495%	14,347,714	+92.686%
2026-03-25	1.0000	1.0200	0.9700	0.9900	-0.592%	19,193,544	+87.879%
2026-03-24	1.0200	1.0300	0.9832	0.9959	-2.363%	30,859,204	+86.766%
2026-03-23	1.0000	1.0600	0.9802	1.0200	+4.007%	29,842,703	+82.353%
2026-03-20	1.0300	1.0500	0.9800	0.9807	-4.786%	29,111,193	+89.660%
2026-03-19	1.0100	1.0599	1.0000	1.0300	+0.980%	20,502,664	+80.583%
2026-03-18	1.0700	1.1000	1.0200	1.0200	-5.556%	19,946,731	+82.353%
2026-03-17	1.0600	1.1100	1.0500	1.0800	+1.887%	28,767,883	+72.222%
2026-03-16	1.0900	1.1200	1.0600	1.0600	-2.752%	28,063,771	+75.472%
2026-03-13	1.1000	1.1300	1.0800	1.0900	0.000%	26,211,366	+70.642%
2026-03-12	1.1100	1.1200	1.0900	1.0900	-2.679%	22,004,799	+70.642%
2026-03-11	1.1100	1.1300	1.0800	1.1200	+0.901%	25,975,750	+66.071%
2026-03-10	1.1200	1.1300	1.0900	1.1100	-1.770%	29,434,099	+67.568%
2026-03-09	1.1500	1.1600	1.0900	1.1300	-3.419%	41,419,696	+64.602%
2026-03-06	1.1900	1.2000	1.1500	1.1700	-3.306%	25,514,135	+58.974%
2026-03-05	1.1700	1.2500	1.1600	1.2100	+2.542%	29,263,674	+53.719%
2026-03-04	1.1400	1.2100	1.1200	1.1800	+4.425%	26,130,268	+57.627%
2026-03-03	1.1300	1.1700	1.1000	1.1300	-0.877%	31,216,468	+64.602%
2026-03-02	1.1300	1.1600	1.1100	1.1400	-1.724%	27,617,394	+63.158%
2026-02-27	1.1400	1.1800	1.1200	1.1600	+1.754%	32,776,168	+60.345%
2026-02-26	1.1600	1.2000	1.1300	1.1400	-1.724%	31,043,668	+63.158%
2026-02-25	1.1800	1.2100	1.1600	1.1600	-0.855%	23,430,035	+60.345%
2026-02-24	1.1650	1.2000	1.1500	1.1700	+1.739%	19,187,029	+58.974%
2026-02-23	1.1900	1.2100	1.1500	1.1500	-4.167%	24,691,182	+61.739%
2026-02-20	1.2300	1.2300	1.1900	1.2000	-1.639%	31,499,174	+55.000%
2026-02-19	1.2300	1.2700	1.2100	1.2200	-1.613%	18,812,321	+52.459%
2026-02-18	1.2450	1.3100	1.2400	1.2400	-0.800%	34,850,955	+50.000%
2026-02-17	1.2500	1.2800	1.2200	1.2500	+1.626%	49,847,154	+48.800%
2026-02-13	1.2300	1.3300	1.2300	1.2300	+0.820%	49,699,204	+51.220%
2026-02-12	1.2700	1.3000	1.2100	1.2200	-3.937%	50,934,730	+52.459%
2026-02-11	1.3300	1.3400	1.2600	1.2700	-4.511%	50,878,489	+46.457%
2026-02-10	1.3500	1.3900	1.3300	1.3300	-0.746%	22,996,864	+39.850%
2026-02-09	1.4400	1.4500	1.3300	1.3400	-9.459%	38,690,182	+38.806%
2026-02-06	1.4200	1.5100	1.4100	1.4800	+5.714%	57,264,743	+25.676%
2026-02-05	1.4600	1.4900	1.3900	1.4000	-4.762%	55,744,236	+32.857%
2026-02-04	1.3700	1.5350	1.3650	1.4700	+6.522%	71,065,168	+26.531%
2026-02-03	1.4000	1.4500	1.3500	1.3800	-1.429%	54,958,299	+34.783%
2026-02-02	1.3800	1.4800	1.3500	1.4000	+0.719%	50,445,197	+32.857%
2026-01-30	1.3700	1.4300	1.3500	1.3900	+1.460%	55,477,372	+33.813%
2026-01-29	1.4300	1.4600	1.3600	1.3700	-4.196%	48,727,304	+35.766%
2026-01-28	1.4500	1.4700	1.4100	1.4300	-1.379%	33,824,483	+30.070%
2026-01-27	1.5000	1.5100	1.4400	1.4500	-2.685%	33,675,503	+28.276%
2026-01-26	1.5500	1.5700	1.4800	1.4900	-4.487%	55,825,447	+24.832%
2026-01-23	1.6500	1.6800	1.5500	1.5600	-5.455%	55,284,395	+19.231%
2026-01-22	1.6300	1.7000	1.6000	1.6500	+2.484%	44,640,238	+12.727%
2026-01-21	1.5800	1.7000	1.5700	1.6100	+2.548%	51,348,816	+15.528%
2026-01-20	1.5700	1.6200	1.5500	1.5700	-2.484%	37,439,928	+18.471%
2026-01-16	1.6000	1.6800	1.5900	1.6100	+0.625%	31,127,324	+15.528%
2026-01-15	1.5600	1.6600	1.5400	1.6000	+3.226%	36,440,998	+16.250%
2026-01-14	1.6100	1.6200	1.5500	1.5500	-3.727%	31,170,081	+20.000%
2026-01-13	1.7300	1.7600	1.6000	1.6100	-6.936%	45,978,393	+15.528%
2026-01-12	1.6350	1.7900	1.5700	1.7300	+5.488%	61,324,349	+7.514%
2026-01-09	1.4700	1.7000	1.4500	1.6400	+13.103%	64,861,544	+13.415%
2026-01-08	1.5200	1.5200	1.4400	1.4500	-4.605%	29,418,253	+28.276%
2026-01-07	1.5500	1.5900	1.5000	1.5200	0.000%	28,033,117	+22.368%
2026-01-06	1.5400	1.6200	1.5200	1.5200	-0.654%	30,087,054	+22.368%
2026-01-05	1.6000	1.6500	1.5150	1.5300	-4.969%	35,917,051	+21.569%
2026-01-02	1.5700	1.6100	1.5000	1.6100	+3.205%	37,514,747	+15.528%
2025-12-31	1.6100	1.6200	1.5400	1.5600	-3.106%	28,432,497	+19.231%
2025-12-30	1.6300	1.6500	1.6000	1.6100	-1.227%	21,312,536	+15.528%
2025-12-29	1.7000	1.7000	1.6200	1.6300	-3.550%	26,657,106	+14.110%
2025-12-26	1.6800	1.7200	1.6100	1.6900	+0.595%	22,762,641	+10.059%
2025-12-24	1.6800	1.6900	1.6301	1.6800	0.000%	17,860,919	+10.714%
2025-12-23	1.6900	1.7067	1.6300	1.6800	-1.176%	30,342,807	+10.714%
2025-12-22	1.7700	1.7700	1.6800	1.7000	-2.857%	31,436,540	+9.412%
2025-12-19	1.7800	1.8250	1.7300	1.7500	-1.685%	37,319,069	+6.286%
2025-12-18	1.8500	1.8600	1.7800	1.7800	-2.198%	24,072,597	+4.494%
2025-12-17	1.9400	1.9500	1.8150	1.8200	-5.699%	24,078,810	+2.198%
2025-12-16	1.9800	1.9800	1.9200	1.9300	-2.030%	24,735,115	-3.627%
2025-12-15	2.0800	2.1100	1.9700	1.9700	-7.075%	30,898,872	-5.584%
2025-12-12	2.1800	2.2000	2.0900	2.1200	-1.852%	21,451,570	-12.264%
2025-12-11	2.2000	2.2200	2.1350	2.1600	-2.262%	16,977,526	-13.889%
2025-12-10	2.2600	2.3100	2.2000	2.2100	-3.070%	20,304,388	-15.837%
2025-12-09	2.3200	2.3300	2.2500	2.2800	-1.724%	12,082,751	-18.421%
2025-12-08	2.2600	2.3400	2.2550	2.3200	+2.203%	17,468,796	-19.828%
2025-12-05	2.3000	2.3100	2.2450	2.2700	-2.575%	15,177,447	-18.062%
2025-12-04	2.3000	2.3300	2.2700	2.3300	+2.193%	14,823,869	-20.172%
2025-12-03	2.3000	2.3400	2.2500	2.2800	-0.870%	11,852,383	-18.421%
2025-12-02	2.3500	2.3700	2.2850	2.3000	-2.128%	17,187,184	-19.130%
2025-12-01	2.4000	2.4400	2.3300	2.3500	-4.082%	11,292,774	-20.851%
2025-11-28	2.3300	2.4700	2.3200	2.4500	+6.522%	16,116,301	-24.082%
2025-11-26	2.2600	2.3000	2.2400	2.3000	+1.770%	13,178,935	-19.130%
2025-11-25	2.1900	2.3300	2.1722	2.2600	+2.727%	13,880,529	-17.699%
2025-11-24	2.2200	2.2300	2.1700	2.2000	0.000%	14,655,416	-15.455%
2025-11-21	2.0700	2.2100	2.0500	2.2000	+6.280%	26,147,155	-15.455%
2025-11-20	2.1500	2.1700	2.0700	2.0700	-2.817%	16,485,922	-10.145%
2025-11-19	2.1900	2.2100	2.1100	2.1300	-2.294%	14,508,083	-12.676%
2025-11-18	2.1500	2.2200	2.1100	2.1800	+0.461%	22,562,141	-14.679%
2025-11-17	2.2600	2.2800	2.1200	2.1700	-4.825%	30,619,877	-14.286%
2025-11-14	2.3100	2.3200	2.2500	2.2800	-2.564%	17,313,264	-18.421%
2025-11-13	2.4400	2.4500	2.3300	2.3400	-4.878%	18,466,152	-20.513%
2025-11-12	2.4300	2.5000	2.4300	2.4600	+1.235%	13,125,665	-24.390%
2025-11-11	2.4500	2.4700	2.4100	2.4300	-1.220%	12,407,443	-23.457%
2025-11-10	2.4200	2.4800	2.3600	2.4600	+2.075%	24,846,197	-24.390%
2025-11-07	2.5500	2.5600	2.3900	2.4100	-7.308%	30,570,690	-22.822%
2025-11-06	2.5200	2.6399	2.4600	2.6000	+4.000%	23,689,078	-28.462%
2025-11-05	2.5300	2.5600	2.5000	2.5000	-0.398%	24,287,115	-25.600%
2025-11-04	2.5500	2.6100	2.5100	2.5100	-2.713%	18,959,844	-25.896%
2025-11-03	2.5900	2.6400	2.5200	2.5800	-0.386%	24,240,959	-27.907%
2025-10-31	2.5500	2.6000	2.4900	2.5900	+1.969%	24,480,039	-28.185%
2025-10-30	2.6500	2.6600	2.5200	2.5400	-4.511%	31,066,503	-26.772%
2025-10-29	2.7000	2.7200	2.6500	2.6600	-2.206%	30,892,677	-30.075%
2025-10-28	2.7100	2.7300	2.6800	2.7200	+0.741%	25,078,692	-31.618%
2025-10-27	2.6950	2.7500	2.6600	2.7000	+0.372%	23,305,825	-31.111%
2025-10-24	2.7600	2.7700	2.6200	2.6900	-1.465%	35,151,164	-30.855%
2025-10-23	2.7600	2.8200	2.7200	2.7300	-0.727%	32,672,397	-31.868%
2025-10-22	2.8700	2.8989	2.7200	2.7500	-4.844%	35,124,759	-32.364%
2025-10-21	2.7600	2.9200	2.7300	2.8900	+4.332%	34,173,255	-35.640%
2025-10-20	2.7800	2.8000	2.7200	2.7700	+1.095%	23,659,210	-32.852%
2025-10-17	2.7500	2.8100	2.7100	2.7400	-0.364%	23,037,681	-32.117%
2025-10-16	2.8300	2.9799	2.7400	2.7500	-2.482%	57,914,861	-32.364%
2025-10-15	2.8600	2.9100	2.8200	2.8200	-0.353%	25,087,159	-34.043%
2025-10-14	2.8500	2.9000	2.8200	2.8300	-1.394%	18,932,660	-34.276%
2025-10-13	2.9200	2.9800	2.8500	2.8700	-2.712%	25,035,763	-35.192%
2025-10-10	2.9300	3.0000	2.8800	2.9500	+0.683%	26,872,675	-36.949%
2025-10-09	2.8400	2.9550	2.8100	2.9300	+3.169%	19,120,318	-36.519%
2025-10-08	2.8350	2.8800	2.7900	2.8400	0.000%	16,041,556	-34.507%
2025-10-07	2.9300	2.9300	2.8100	2.8400	-2.069%	20,116,066	-34.507%
2025-10-06	3.0800	3.0800	2.9000	2.9000	-5.229%	21,733,929	-35.862%
2025-10-03	3.1300	3.1800	3.0350	3.0600	-2.857%	17,660,881	-39.216%
2025-10-02	2.9900	3.1700	2.9300	3.1500	+6.780%	23,383,441	-40.952%
2025-10-01	2.9100	3.0400	2.9000	2.9500	+1.724%	19,091,701	-36.949%
2025-09-30	2.9900	3.0100	2.8800	2.9000	-3.333%	14,271,440	-35.862%
2025-09-29	2.9000	3.0700	2.9000	3.0000	+3.806%	23,002,191	-38.000%
2025-09-26	2.8300	2.9100	2.8000	2.8900	+2.120%	12,286,035	-35.640%
2025-09-25	2.8800	2.8900	2.8100	2.8300	-3.082%	12,968,571	-34.276%
2025-09-24	2.9400	2.9600	2.8700	2.9200	-1.351%	12,231,262	-36.301%
2025-09-23	2.9800	3.0000	2.9200	2.9600	-1.333%	12,616,245	-37.162%
2025-09-22	2.9500	3.0400	2.9400	3.0000	-0.332%	19,782,921	-38.000%
2025-09-19	2.8400	3.0800	2.8300	3.0100	+5.986%	56,986,248	-38.206%
2025-09-18	2.8200	2.8600	2.8000	2.8400	+0.709%	12,047,863	-34.507%
2025-09-17	2.9000	2.9076	2.8000	2.8200	-2.759%	11,783,811	-34.043%
2025-09-16	2.9000	2.9176	2.8500	2.9000	0.000%	6,333,472	-35.862%
2025-09-15	2.8200	2.9200	2.8150	2.9000	+3.203%	9,608,649	-35.862%
2025-09-12	2.8100	2.8450	2.7800	2.8100	+0.357%	6,931,155	-33.808%
2025-09-11	2.7700	2.8700	2.7600	2.8000	+1.449%	13,390,905	-33.571%
2025-09-10	2.8200	2.8700	2.7500	2.7600	-1.779%	9,706,860	-32.609%
2025-09-09	2.8200	2.8500	2.7800	2.8100	-0.707%	5,784,880	-33.808%
2025-09-08	2.7500	2.8400	2.7200	2.8300	+2.909%	10,214,263	-34.276%
2025-09-05	2.7300	2.7700	2.6900	2.7500	+1.103%	10,638,106	-32.364%
2025-09-04	2.7200	2.7350	2.6700	2.7200	+0.369%	8,847,449	-31.618%
2025-09-03	2.7400	2.7738	2.7000	2.7100	-2.166%	12,918,711	-31.365%
2025-09-02	2.8000	2.8077	2.7300	2.7700	-1.423%	10,720,446	-32.852%
2025-08-29	2.8400	2.8500	2.8000	2.8100	-0.707%	7,039,595	-33.808%
2025-08-28	2.8600	2.8700	2.8200	2.8300	-0.352%	6,550,582	-34.276%
2025-08-27	2.8700	2.8800	2.8300	2.8400	-0.699%	6,857,834	-34.507%
2025-08-26	2.8900	2.9000	2.8500	2.8600	-0.694%	10,998,362	-34.965%
2025-08-25	2.9500	2.9700	2.8750	2.8800	-2.373%	7,681,670	-35.417%
2025-08-22	2.8600	2.9500	2.8500	2.9500	+4.240%	8,739,704	-36.949%
2025-08-21	2.8300	2.8800	2.8250	2.8300	-0.352%	5,218,070	-34.276%
2025-08-20	2.8600	2.8759	2.8100	2.8400	-0.699%	6,809,137	-34.507%
2025-08-19	2.9400	2.9600	2.8600	2.8600	-2.389%	9,554,943	-34.965%
2025-08-18	3.0100	3.0200	2.9300	2.9300	-2.333%	10,411,966	-36.519%
2025-08-15	3.0500	3.0556	3.0000	3.0000	-1.316%	8,980,008	-38.000%
2025-08-14	3.0300	3.0700	2.9900	3.0400	-0.977%	11,650,263	-38.816%
2025-08-13	3.1000	3.1400	3.0300	3.0700	0.000%	10,222,046	-39.414%
2025-08-12	2.9900	3.1500	2.9300	3.0700	+1.320%	27,214,133	-39.414%
2025-08-11	3.2400	3.2600	2.9800	3.0300	+3.413%	41,044,307	-38.614%
2025-08-08	2.8200	2.9500	2.7900	2.9300	+4.270%	10,447,530	-36.519%
2025-08-07	2.8200	2.8490	2.7800	2.8100	+1.079%	6,688,774	-33.808%
2025-08-06	2.8500	2.8500	2.7800	2.7800	-2.113%	9,712,694	-33.094%
2025-08-05	2.8800	2.9300	2.8400	2.8400	-1.045%	8,841,060	-34.507%
2025-08-04	2.8900	2.9000	2.8500	2.8700	+0.702%	10,687,007	-35.192%
2025-08-01	2.8900	2.9400	2.8400	2.8500	-1.724%	9,577,700	-34.737%
2025-07-31	2.9200	2.9800	2.8700	2.9000	-0.344%	9,408,158	-35.862%
2025-07-30	2.9600	2.9800	2.9100	2.9100	-1.689%	9,855,008	-36.082%
2025-07-29	3.1000	3.1100	2.9500	2.9600	-4.823%	11,377,521	-37.162%
2025-07-28	3.2300	3.2450	3.1000	3.1100	-4.308%	9,131,094	-40.193%
2025-07-25	3.3500	3.3900	3.2300	3.2500	-3.274%	9,856,573	-42.769%
2025-07-24	3.4500	3.4500	3.3400	3.3600	-3.170%	7,856,987	-44.643%
2025-07-23	3.5000	3.5200	3.4000	3.4700	-0.857%	8,219,339	-46.398%
2025-07-22	3.4500	3.5500	3.4050	3.5000	+1.744%	9,085,944	-46.857%
2025-07-21	3.5600	3.6000	3.4100	3.4400	-2.825%	13,628,616	-45.930%
2025-07-18	3.5300	3.5950	3.4500	3.5400	+1.724%	19,410,524	-47.458%
2025-07-17	3.1900	3.5400	3.1800	3.4800	+9.434%	23,181,565	-46.552%
2025-07-16	3.1400	3.2200	3.0800	3.1800	+1.923%	8,624,956	-41.509%
2025-07-15	3.3000	3.3000	3.1100	3.1200	-5.167%	30,213,941	-40.385%
2025-07-14	3.3400	3.3600	3.2500	3.2900	-1.201%	11,778,166	-43.465%
2025-07-11	3.2300	3.3900	3.1700	3.3300	+11.000%	34,923,765	-44.144%
2025-07-10	2.9500	3.0600	2.9200	3.0000	+1.695%	9,193,961	-38.000%
2025-07-09	2.9200	3.0300	2.8900	2.9500	+1.724%	12,546,501	-36.949%
2025-07-08	2.8600	2.9400	2.8200	2.9000	+1.754%	9,004,662	-35.862%
2025-07-07	2.9250	2.9300	2.8400	2.8500	-3.390%	9,381,135	-34.737%
2025-07-03	2.8800	2.9600	2.8600	2.9500	+2.431%	6,594,008	-36.949%
2025-07-02	2.8500	2.8900	2.7900	2.8800	+2.128%	9,585,368	-35.417%
2025-07-01	2.9050	2.9300	2.7900	2.8200	-9.032%	30,341,542	-34.043%
2025-06-30	3.1000	3.1400	3.0300	3.1000	+0.977%	6,322,139	-40.000%
2025-06-27	3.0200	3.0800	3.0000	3.0700	+1.656%	9,739,939	-39.414%
2025-06-26	2.9700	3.0300	2.9700	3.0200	+1.342%	4,237,091	-38.411%
2025-06-25	3.0100	3.0800	2.9500	2.9800	-0.667%	4,968,114	-37.584%
2025-06-24	3.0000	3.0500	3.0000	3.0000	+0.334%	4,379,887	-38.000%
2025-06-23	2.9600	3.0100	2.9300	2.9900	-0.664%	6,562,265	-37.793%
2025-06-20	3.0100	3.0599	2.9800	3.0100	-0.331%	9,671,088	-38.206%
2025-06-18	3.0000	3.0700	2.9800	3.0200	+0.667%	6,361,817	-38.411%
2025-06-17	3.0900	3.1200	3.0000	3.0000	-4.153%	6,602,514	-38.000%
2025-06-16	3.1600	3.2300	3.1100	3.1300	-0.635%	6,307,055	-40.575%
2025-06-13	3.1000	3.2300	3.0814	3.1500	+0.639%	7,925,145	-40.952%
2025-06-12	3.2400	3.2500	3.0900	3.1300	-4.863%	11,061,255	-40.575%
2025-06-11	3.3200	3.3800	3.2846	3.2900	-1.497%	7,542,215	-43.465%
2025-06-10	3.3600	3.3800	3.2900	3.3400	-0.299%	7,738,885	-44.311%
2025-06-09	3.4300	3.4400	3.3200	3.3500	-1.471%	7,675,819	-44.478%
2025-06-06	3.4300	3.5400	3.3900	3.4000	0.000%	8,062,009	-45.294%
2025-06-05	3.4000	3.4900	3.3500	3.4000	0.000%	7,331,425	-45.294%
2025-06-04	3.3100	3.4350	3.2300	3.4000	+2.102%	10,230,250	-45.294%
2025-06-03	3.4400	3.4600	3.3150	3.3300	-3.198%	9,144,854	-44.144%
2025-06-02	3.5000	3.5600	3.4000	3.4400	-3.371%	9,924,178	-45.930%
2025-05-30	3.3700	3.5950	3.3200	3.5600	+4.094%	15,905,919	-47.753%
2025-05-29	3.5400	3.6200	3.3300	3.4200	-1.156%	13,749,038	-45.614%
2025-05-28	3.9800	4.0077	3.4500	3.4600	-13.716%	33,127,767	-46.243%
2025-05-27	3.4700	4.0800	3.3900	4.0100	+23.765%	67,202,088	-53.616%
2025-05-23	3.1400	3.3400	3.1250	3.2400	0.000%	14,773,096	-42.593%
2025-05-22	2.9300	3.2700	2.8800	3.2400	+10.580%	19,260,523	-42.593%
2025-05-21	2.9900	3.0450	2.9200	2.9300	-2.658%	9,743,673	-36.519%
2025-05-20	2.9000	3.0300	2.8600	3.0100	+3.793%	8,015,223	-38.206%
2025-05-19	2.9200	2.9200	2.8300	2.9000	-1.695%	6,958,704	-35.862%
2025-05-16	2.8000	3.1850	2.8000	2.9500	+4.982%	26,103,652	-36.949%
2025-05-15	2.7400	2.8200	2.6700	2.8100	+2.555%	7,490,642	-33.808%
2025-05-14	2.7600	2.8110	2.7300	2.7400	0.000%	7,859,428	-32.117%
2025-05-13	2.7500	2.8200	2.7400	2.7400	+0.366%	7,598,395	-32.117%
2025-05-12	2.7900	2.8399	2.7200	2.7300	0.000%	8,816,394	-31.868%
2025-05-09	2.7300	2.7750	2.6900	2.7300	+1.111%	8,517,412	-31.868%
2025-05-08	2.6900	2.7900	2.6500	2.7000	-0.369%	10,674,092	-31.111%
2025-05-07	2.6900	2.7300	2.6600	2.7100	+1.119%	8,706,402	-31.365%
2025-05-06	2.6400	2.7200	2.6201	2.6800	+1.515%	6,745,627	-30.597%
2025-05-05	2.6500	2.6700	2.5700	2.6400	-1.493%	6,193,026	-29.545%
2025-05-02	2.6500	2.7100	2.6500	2.6800	+1.132%	7,792,988	-30.597%
2025-05-01	2.6800	2.6893	2.6300	2.6500	-0.749%	8,140,612	-29.811%
2025-04-30	2.6500	2.6700	2.5331	2.6700	-0.373%	9,621,080	-30.337%
2025-04-29	2.7200	2.7500	2.6600	2.6800	-1.471%	6,546,320	-30.597%
2025-04-28	2.7100	2.7600	2.6950	2.7200	+0.369%	5,703,035	-31.618%
2025-04-25	2.7100	2.7300	2.7000	2.7100	0.000%	5,428,232	-31.365%
2025-04-24	2.6900	2.7600	2.6835	2.7100	0.000%	6,191,107	-31.365%
2025-04-23	2.7900	2.8300	2.6900	2.7100	-0.368%	7,580,142	-31.365%
2025-04-22	2.7300	2.7600	2.6800	2.7200	+1.115%	6,926,328	-31.618%
2025-04-21	2.7500	2.8000	2.6500	2.6900	-3.237%	6,815,756	-30.855%
2025-04-17	2.8100	2.8300	2.7600	2.7800	-0.714%	5,609,887	-33.094%
2025-04-16	2.9000	2.9288	2.7700	2.8000	-5.405%	7,203,157	-33.571%
2025-04-15	2.8800	2.9600	2.8601	2.9600	+2.778%	5,017,131	-37.162%
2025-04-14	2.9700	3.0000	2.8500	2.8800	-2.373%	6,260,456	-35.417%
2025-04-11	2.9300	2.9700	2.8610	2.9500	+1.027%	6,018,809	-36.949%
2025-04-10	2.8400	2.9500	2.7900	2.9200	+1.038%	8,195,126	-36.301%
2025-04-09	2.6300	2.9250	2.6201	2.8900	+9.057%	12,893,567	-35.640%
2025-04-08	2.8200	2.8500	2.6200	2.6500	-3.636%	8,447,422	-29.811%
2025-04-07	2.6500	2.9599	2.5635	2.7500	+3.774%	18,982,969	-32.364%
2025-04-04	2.6000	2.6750	2.4500	2.6500	+0.379%	15,543,794	-29.811%
2025-04-03	2.6750	2.7000	2.6100	2.6400	-4.000%	9,533,237	-29.545%
2025-04-02	2.7400	2.7900	2.7000	2.7500	-1.079%	7,265,263	-32.364%
2025-04-01	2.8600	2.8784	2.7229	2.7800	-3.136%	9,277,296	-33.094%
2025-03-31	2.8100	2.9200	2.7900	2.8700	-0.347%	6,047,436	-35.192%
2025-03-28	2.9000	2.9600	2.8500	2.8800	-2.703%	6,577,018	-35.417%
2025-03-27	3.0000	3.0100	2.9100	2.9600	-2.310%	7,067,447	-37.162%
2025-03-26	3.1000	3.1800	3.0300	3.0300	-1.303%	8,904,197	-38.614%
2025-03-25	3.0800	3.1000	3.0500	3.0700	-0.325%	6,125,272	-39.414%
2025-03-24	3.0600	3.0900	3.0400	3.0800	+1.316%	7,169,371	-39.610%
2025-03-21	2.9800	3.0600	2.9500	3.0400	+1.672%	13,346,151	-38.816%
2025-03-20	3.0300	3.0700	2.9800	2.9900	-1.645%	6,647,219	-37.793%
2025-03-19	3.0300	3.1000	3.0200	3.0400	+0.662%	6,536,107	-38.816%
2025-03-18	2.9800	3.0650	2.9800	3.0200	+0.332%	6,004,716	-38.411%
2025-03-17	2.9100	3.0500	2.9100	3.0100	+3.793%	7,591,608	-38.206%
2025-03-14	2.8800	3.0000	2.8602	2.9000	+2.113%	7,877,252	-35.862%
2025-03-13	2.9500	2.9700	2.8221	2.8400	-3.401%	8,174,518	-34.507%
2025-03-12	2.9900	3.0300	2.9400	2.9400	-1.010%	5,652,395	-36.735%
2025-03-11	2.9800	3.0700	2.9600	2.9700	-0.336%	7,770,958	-37.374%
2025-03-10	2.9900	3.1000	2.9700	2.9800	-2.614%	9,312,888	-37.584%
2025-03-07	2.9700	3.0800	2.9700	3.0600	+1.661%	6,599,525	-39.216%
2025-03-06	3.0000	3.0800	2.9800	3.0100	-1.311%	6,747,033	-38.206%
2025-03-05	3.1000	3.1400	3.0100	3.0500	-0.974%	6,351,496	-39.016%
2025-03-04	3.0000	3.1150	2.9500	3.0800	+0.984%	8,725,142	-39.610%
2025-03-03	3.3100	3.3900	3.0234	3.0500	-7.576%	11,831,515	-39.016%
2025-02-28	3.2250	3.3750	3.1500	3.3000	+2.484%	10,769,990	-43.636%
2025-02-27	3.3000	3.3950	3.2100	3.2200	-1.227%	8,802,569	-42.236%
2025-02-26	3.3400	3.4500	3.2250	3.2600	-0.306%	10,922,485	-42.945%
2025-02-25	3.3800	3.4000	3.1600	3.2700	-2.679%	15,491,223	-43.119%
2025-02-24	3.4500	3.5400	3.3212	3.3600	-2.041%	8,804,578	-44.643%
2025-02-21	3.5300	3.5650	3.3900	3.4300	-1.719%	10,750,532	-45.773%
2025-02-20	3.5400	3.5400	3.4214	3.4900	-2.241%	7,957,152	-46.705%
2025-02-19	3.7000	3.7300	3.4700	3.5700	-3.514%	9,392,798	-47.899%
2025-02-18	3.5900	3.7700	3.5900	3.7000	+4.225%	12,889,173	-49.730%
2025-02-14	3.4900	3.6399	3.4900	3.5500	+2.011%	9,987,457	-47.606%
2025-02-13	3.5100	3.5400	3.3800	3.4800	-0.571%	13,777,665	-46.552%
2025-02-12	3.3300	3.5500	3.3157	3.5000	+5.740%	18,221,721	-46.857%
2025-02-11	3.1700	3.4500	3.1600	3.3100	+4.416%	15,573,831	-43.807%
2025-02-10	3.1200	3.1900	3.1100	3.1700	+2.258%	6,620,155	-41.325%
2025-02-07	3.1000	3.1200	3.0300	3.1000	0.000%	6,136,227	-40.000%
2025-02-06	3.1400	3.1800	3.0800	3.1000	-0.958%	4,940,254	-40.000%
2025-02-05	3.1800	3.2000	3.1100	3.1300	-0.949%	4,805,469	-40.575%
2025-02-04	3.1100	3.2100	3.0800	3.1600	+2.597%	7,863,844	-41.139%
2025-02-03	3.0000	3.1500	2.9500	3.0800	-0.965%	9,483,892	-39.610%
2025-01-31	3.1200	3.1800	3.0750	3.1100	-0.955%	8,596,937	-40.193%
2025-01-30	3.2500	3.2700	3.1300	3.1400	-2.181%	9,918,923	-40.764%
2025-01-29	3.3000	3.3200	3.1600	3.2100	-2.727%	9,101,928	-42.056%
2025-01-28	3.2600	3.3400	3.2200	3.3000	+1.538%	7,734,428	-43.636%
2025-01-27	3.3900	3.4700	3.2400	3.2500	-4.971%	12,012,326	-42.769%
2025-01-24	3.4200	3.5000	3.3800	3.4200	+0.293%	7,527,924	-45.614%
2025-01-23	3.3700	3.4700	3.3450	3.4100	+0.590%	9,857,001	-45.455%
2025-01-22	3.4900	3.5500	3.3800	3.3900	-2.586%	12,732,819	-45.133%
2025-01-21	3.5000	3.5800	3.4600	3.4800	-0.571%	8,114,381	-46.552%
2025-01-17	3.6300	3.7700	3.4900	3.5000	-2.235%	16,196,904	-46.857%
2025-01-16	3.5100	3.6500	3.4400	3.5800	+1.994%	9,469,880	-48.045%
2025-01-15	3.3200	3.6000	3.2100	3.5100	+8.333%	23,328,512	-47.009%
2025-01-14	3.5600	3.5600	3.2300	3.2400	-7.692%	19,649,330	-42.593%
2025-01-13	3.7600	3.7600	3.5000	3.5100	-7.632%	15,134,751	-47.009%
2025-01-10	3.9000	3.9200	3.7200	3.8000	-3.797%	10,126,591	-51.053%
2025-01-08	4.0300	4.0300	3.9250	3.9500	-2.948%	8,831,885	-52.911%
2025-01-07	4.0700	4.1300	4.0200	4.0700	+0.246%	11,956,153	-54.300%
2025-01-06	4.0500	4.1200	3.9912	4.0600	+0.995%	11,313,350	-54.187%
2025-01-03	4.0200	4.0650	3.9500	4.0200	0.000%	9,675,749	-53.731%
2025-01-02	4.0000	4.0600	3.9500	4.0200	+1.005%	8,144,585	-53.731%
2024-12-31	3.9700	4.0000	3.8700	3.9800	+0.252%	10,051,434	-53.266%
2024-12-30	3.9700	4.0100	3.8700	3.9700	-0.750%	11,214,261	-53.149%
2024-12-27	4.0200	4.0300	3.9600	4.0000	-1.235%	10,575,540	-53.500%
2024-12-26	4.0600	4.1500	4.0200	4.0500	-0.246%	11,414,030	-54.074%
2024-12-24	4.1200	4.1300	4.0500	4.0600	-1.456%	5,858,605	-54.187%
2024-12-23	4.1400	4.1900	4.0600	4.1200	-1.435%	13,687,658	-54.854%
2024-12-20	4.0800	4.2100	4.0400	4.1800	+2.200%	14,931,093	-55.502%
2024-12-19	4.1200	4.1500	3.9800	4.0900	+0.988%	13,499,841	-54.523%
2024-12-18	4.2700	4.3900	4.0150	4.0500	-4.706%	19,222,165	-54.074%
2024-12-17	4.0800	4.3500	4.0200	4.2500	+4.680%	19,838,072	-56.235%
2024-12-16	4.1500	4.1500	3.9300	4.0600	-2.871%	25,662,095	-54.187%
2024-12-13	4.3000	4.3200	4.1600	4.1800	-3.016%	13,624,553	-55.502%
2024-12-12	4.3600	4.4700	4.2800	4.3100	-0.920%	14,402,658	-56.845%
2024-12-11	4.4200	4.4600	4.3300	4.3500	-2.247%	14,747,770	-57.241%
2024-12-10	4.5300	4.5600	4.3500	4.4500	-1.330%	15,951,744	-58.202%
2024-12-09	4.6900	4.7600	4.4900	4.5100	-4.651%	16,633,381	-58.758%
2024-12-06	4.8300	4.8800	4.6100	4.7300	-9.038%	37,389,521	-60.677%
2024-12-05	4.8900	5.5600	4.8300	5.2000	+5.906%	47,053,913	-64.231%
2024-12-04	4.8400	4.9500	4.8000	4.9100	+1.029%	7,331,407	-62.118%
2024-12-03	4.9500	4.9900	4.7700	4.8600	-3.571%	10,328,487	-61.728%
2024-12-02	5.0200	5.1900	4.9400	5.0400	+1.818%	17,666,486	-63.095%
2024-11-29	5.0000	5.0910	4.9100	4.9500	-0.402%	9,825,199	-62.424%
2024-11-27	4.8600	5.0000	4.8500	4.9700	+3.542%	15,078,111	-62.575%
2024-11-26	4.8700	5.0100	4.7110	4.8000	-1.235%	20,822,508	-61.250%
2024-11-25	4.6900	4.9500	4.6850	4.8600	+6.813%	31,220,642	-61.728%
2024-11-22	4.4800	4.6200	4.4307	4.5500	+1.336%	10,614,024	-59.121%
2024-11-21	4.4600	4.5300	4.4000	4.4900	+1.126%	6,769,369	-58.575%
2024-11-20	4.3000	4.5700	4.2800	4.4400	+2.304%	12,537,566	-58.108%
2024-11-19	4.3400	4.3500	4.2600	4.3400	-0.459%	8,196,302	-57.143%
2024-11-18	4.4500	4.4700	4.3400	4.3600	-2.679%	7,520,249	-57.339%
2024-11-15	4.5800	4.6750	4.4500	4.4800	-1.969%	8,859,297	-58.482%
2024-11-14	4.6300	4.7850	4.5400	4.5700	+0.219%	10,742,997	-59.300%
2024-11-13	4.5400	4.8700	4.5300	4.5600	0.000%	18,902,909	-59.211%
2024-11-12	4.4400	4.6700	4.3000	4.5600	+1.559%	19,529,556	-59.211%
2024-11-11	4.3000	4.6500	4.2500	4.4900	+5.152%	25,518,616	-58.575%
2024-11-08	4.2900	4.3000	4.1700	4.2700	-0.698%	12,968,214	-56.440%
2024-11-07	4.4500	4.4700	4.2300	4.3000	-6.114%	15,778,622	-56.744%
2024-11-06	4.4850	4.8000	4.4300	4.5800	+4.328%	24,254,071	-59.389%
2024-11-05	4.3300	4.4500	4.3100	4.3900	+0.920%	6,054,917	-57.631%
2024-11-04	4.5000	4.5400	4.3500	4.3500	-3.548%	5,349,166	-57.241%
2024-11-01	4.4300	4.5600	4.4200	4.5100	+2.733%	4,705,126	-58.758%
2024-10-31	4.5100	4.5700	4.3900	4.3900	-3.728%	5,762,926	-57.631%
2024-10-30	4.4400	4.6500	4.4300	4.5600	+2.703%	9,692,994	-59.211%
2024-10-29	4.4300	4.4700	4.3629	4.4400	0.000%	5,160,386	-58.108%
2024-10-28	4.3600	4.5300	4.3200	4.4400	+2.778%	8,352,654	-58.108%
2024-10-25	4.3500	4.5100	4.3200	4.3200	-0.917%	6,435,971	-56.944%
2024-10-24	4.2300	4.3800	4.1600	4.3600	+2.830%	5,950,204	-57.339%