Dark

AMC
AMC Entertainment Holdings Inc - Class A
stock NYSE

Market Open

Sep 2, 2026 2:46:04 PM EDT

2.66USD+3.101%(+0.08)14,233,001

2.65Bid 2.66Ask 0.01Spread

Pre-market

Sep 2, 2026 9:25:30 AM EDT

2.59USD+0.388%(+0.01)70,535

After-hours

Sep 1, 2026 4:58:30 PM EDT

2.58USD+0.374%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	2.5800	2.7100	2.5800	2.6600	+3.101%	14,233,001	0.000%
2026-09-01	2.6100	2.6400	2.5500	2.5800	-2.273%	16,076,894	+3.101%
2026-08-31	2.6000	2.7100	2.5900	2.6400	+1.931%	17,425,576	+0.758%
2026-08-28	2.7200	2.7800	2.5600	2.5900	-4.074%	20,563,539	+2.703%
2026-08-27	2.6200	2.7300	2.5900	2.7000	+3.448%	18,108,329	-1.481%
2026-08-26	2.6600	2.7600	2.6100	2.6100	-1.509%	18,052,988	+1.916%
2026-08-25	2.7000	2.7500	2.6100	2.6500	-0.749%	18,355,185	+0.377%
2026-08-24	2.5400	2.7600	2.5400	2.6700	+4.706%	31,107,921	-0.375%
2026-08-21	2.5200	2.5800	2.4900	2.5500	+3.239%	12,647,695	+4.314%
2026-08-20	2.4900	2.6000	2.4700	2.4700	-1.984%	9,912,439	+7.692%
2026-08-19	2.3900	2.5900	2.3700	2.5200	+5.882%	19,228,747	+5.556%
2026-08-18	2.4000	2.4300	2.3200	2.3800	-2.459%	14,715,950	+11.765%
2026-08-17	2.4500	2.4900	2.4250	2.4400	-2.400%	10,237,314	+9.016%
2026-08-14	2.6300	2.6483	2.4900	2.5000	-4.943%	13,149,292	+6.400%
2026-08-13	2.5200	2.6700	2.5200	2.6300	+3.953%	21,741,038	+1.141%
2026-08-12	2.3800	2.5800	2.3800	2.5300	+5.417%	15,404,684	+5.138%
2026-08-11	2.4200	2.4900	2.3800	2.4000	-0.826%	14,735,781	+10.833%
2026-08-10	2.5600	2.5800	2.3900	2.4200	-6.564%	18,002,251	+9.917%
2026-08-07	2.5800	2.6100	2.4550	2.5900	+0.778%	16,857,776	+2.703%
2026-08-06	2.6500	2.7100	2.5400	2.5700	-3.745%	18,531,748	+3.502%
2026-08-05	2.6600	2.7400	2.6000	2.6700	-0.373%	28,099,385	-0.375%
2026-08-04	2.8500	2.8700	2.6100	2.6800	-5.965%	42,262,950	-0.746%
2026-08-03	2.9600	3.0300	2.7628	2.8500	+1.064%	68,306,648	-6.667%
2026-07-31	2.7500	2.8400	2.6650	2.8200	+1.805%	39,689,306	-5.674%
2026-07-30	2.7350	2.7800	2.6200	2.7700	+0.727%	31,313,899	-3.971%
2026-07-29	2.6500	2.7900	2.6000	2.7500	+2.996%	38,085,917	-3.273%
2026-07-28	2.5150	2.7550	2.4700	2.6700	+6.375%	62,263,530	-0.375%
2026-07-27	2.3100	2.5200	2.2900	2.5100	+10.573%	51,059,285	+5.976%
2026-07-24	2.2800	2.4500	2.2300	2.2700	-0.439%	45,396,109	+17.181%
2026-07-23	2.2300	2.2800	2.1100	2.2800	+1.333%	44,787,006	+16.667%
2026-07-22	2.2000	2.4200	2.1500	2.2500	+2.273%	42,301,670	+18.222%
2026-07-21	2.4200	2.6000	2.1900	2.2000	-10.569%	86,645,615	+20.909%
2026-07-20	2.2000	2.4800	2.1000	2.4600	+26.804%	186,756,950	+8.130%
2026-07-17	2.0000	2.0500	1.8950	1.9400	-6.280%	42,022,316	+37.113%
2026-07-16	2.0600	2.1100	1.9500	2.0700	0.000%	34,115,456	+28.502%
2026-07-15	2.0450	2.1400	2.0000	2.0700	+5.612%	40,665,656	+28.502%
2026-07-14	1.8700	2.0300	1.8500	1.9600	+4.813%	28,572,021	+35.714%
2026-07-13	1.8600	1.9250	1.8200	1.8700	-1.058%	24,195,823	+42.246%
2026-07-10	1.9300	1.9500	1.8700	1.8900	-0.526%	24,249,667	+40.741%
2026-07-09	1.8900	1.9750	1.8700	1.9000	-0.524%	36,896,756	+40.000%
2026-07-08	1.6800	1.9600	1.6000	1.9100	+11.047%	78,775,788	+39.267%
2026-07-07	1.7100	1.7400	1.6500	1.7200	-1.149%	53,437,744	+54.651%
2026-07-06	1.8600	1.8800	1.7200	1.7400	-7.937%	68,889,863	+52.874%
2026-07-02	1.9400	1.9500	1.8400	1.8900	-2.073%	53,970,856	+40.741%
2026-07-01	1.8900	1.9500	1.8100	1.9300	+1.579%	33,570,770	+37.824%
2026-06-30	2.0200	2.0600	1.9000	1.9000	-6.404%	31,319,827	+40.000%
2026-06-29	2.1700	2.2900	2.0100	2.0300	-6.019%	41,402,115	+31.034%
2026-06-26	1.8600	2.2200	1.8300	2.1600	+14.286%	65,890,044	+23.148%
2026-06-25	2.0100	2.0300	1.7200	1.8900	-5.500%	63,905,818	+40.741%
2026-06-24	2.1000	2.2400	1.9900	2.0000	-3.846%	46,912,095	+33.000%
2026-06-23	2.1100	2.1500	1.9300	2.0800	-24.638%	117,400,331	+27.885%
2026-06-22	2.9000	2.9600	2.7300	2.7600	-2.473%	49,295,435	-3.623%
2026-06-18	2.6500	2.9000	2.5800	2.8300	+6.391%	81,447,365	-6.007%
2026-06-17	2.4850	2.8300	2.4600	2.6600	+6.827%	68,883,292	0.000%
2026-06-16	2.2200	2.5400	2.2000	2.4900	+9.211%	49,829,289	+6.827%
2026-06-15	2.4000	2.4550	2.2500	2.2800	-2.564%	40,149,087	+16.667%
2026-06-12	2.2400	2.4100	2.1900	2.3400	+2.632%	45,783,264	+13.675%
2026-06-11	2.1100	2.3200	2.0500	2.2800	+9.615%	59,898,514	+16.667%
2026-06-10	1.9100	2.1200	1.9100	2.0800	+7.216%	42,323,286	+27.885%
2026-06-09	1.8000	2.0100	1.7900	1.9400	+7.778%	39,784,994	+37.113%
2026-06-08	1.8100	1.9000	1.7900	1.8000	+0.559%	16,091,491	+47.778%
2026-06-05	1.9200	1.9200	1.7200	1.7900	-8.673%	27,135,859	+48.603%
2026-06-04	1.8200	2.0200	1.8200	1.9600	+7.104%	35,952,288	+35.714%
2026-06-03	1.9900	2.0058	1.8100	1.8300	-11.594%	28,971,508	+45.355%
2026-06-02	2.0700	2.0800	1.9250	2.0700	-2.358%	47,271,428	+28.502%
2026-06-01	1.7800	2.2150	1.7800	2.1200	+22.543%	116,932,692	+25.472%
2026-05-29	1.5600	1.7900	1.5500	1.7300	+9.494%	42,330,674	+53.757%
2026-05-28	1.5600	1.6100	1.5500	1.5800	0.000%	19,244,646	+68.354%
2026-05-27	1.5800	1.6000	1.5200	1.5800	-0.629%	18,906,563	+68.354%
2026-05-26	1.5400	1.6200	1.5200	1.5900	+5.298%	28,194,065	+67.296%
2026-05-22	1.5700	1.6400	1.5000	1.5100	-3.205%	20,258,221	+76.159%
2026-05-21	1.5100	1.5800	1.4600	1.5600	+2.632%	18,671,405	+70.513%
2026-05-20	1.4500	1.6000	1.4350	1.5200	+11.765%	34,464,713	+75.000%
2026-05-19	1.3500	1.4600	1.3490	1.3600	0.000%	22,768,210	+95.588%
2026-05-18	1.2500	1.4000	1.2400	1.3600	+6.250%	20,523,916	+95.588%
2026-05-15	1.3300	1.3450	1.2700	1.2800	-4.478%	19,673,176	+107.813%
2026-05-14	1.3300	1.3850	1.3200	1.3400	+0.752%	21,225,667	+98.507%
2026-05-13	1.3200	1.3800	1.3100	1.3300	-0.746%	18,446,369	+100.000%
2026-05-12	1.4200	1.4200	1.3400	1.3400	-4.965%	21,406,343	+98.507%
2026-05-11	1.4800	1.5100	1.4100	1.4100	-6.000%	21,306,253	+88.652%
2026-05-08	1.5300	1.5450	1.4800	1.5000	-1.316%	18,666,658	+77.333%
2026-05-07	1.6242	1.6600	1.5200	1.5200	-7.317%	40,849,964	+75.000%
2026-05-06	1.6700	1.7550	1.6100	1.6400	+3.145%	37,092,800	+62.195%
2026-05-05	1.4600	1.6300	1.4200	1.5900	+9.655%	37,781,967	+67.296%
2026-05-04	1.4600	1.6100	1.4100	1.4500	0.000%	44,420,465	+83.448%
2026-05-01	1.5200	1.5650	1.4300	1.4500	-4.605%	29,869,318	+83.448%
2026-04-30	1.5600	1.5700	1.4700	1.5200	-2.564%	25,146,330	+75.000%
2026-04-29	1.6100	1.6400	1.5100	1.5600	-4.878%	24,683,117	+70.513%
2026-04-28	1.6200	1.6500	1.5900	1.6400	-0.606%	17,853,714	+62.195%
2026-04-27	1.6200	1.7000	1.5900	1.6500	+0.610%	24,735,829	+61.212%
2026-04-24	1.6650	1.6700	1.5700	1.6400	-1.796%	22,228,105	+62.195%
2026-04-23	1.7000	1.7900	1.6300	1.6700	-2.339%	23,075,376	+59.281%
2026-04-22	1.6900	1.8300	1.6818	1.7100	+2.395%	26,433,106	+55.556%
2026-04-21	1.8400	1.8400	1.6600	1.6700	-8.743%	36,027,757	+59.281%
2026-04-20	1.8600	1.9100	1.7400	1.8300	-1.613%	37,593,431	+45.355%
2026-04-17	1.6400	1.9400	1.6400	1.8600	+15.528%	88,218,228	+43.011%
2026-04-16	1.6600	1.6700	1.5400	1.6100	-3.593%	41,607,826	+65.217%
2026-04-15	1.5500	1.6700	1.4900	1.6700	+8.442%	40,208,619	+59.281%
2026-04-14	1.4600	1.5500	1.4500	1.5400	+6.207%	37,999,915	+72.727%
2026-04-13	1.3400	1.4600	1.3000	1.4500	+7.407%	29,379,690	+83.448%
2026-04-10	1.3500	1.4500	1.3200	1.3500	0.000%	30,800,602	+97.037%
2026-04-09	1.3300	1.4000	1.2900	1.3500	+0.746%	26,973,800	+97.037%
2026-04-08	1.3200	1.3950	1.2900	1.3400	+4.688%	36,736,920	+98.507%
2026-04-07	1.2500	1.2800	1.1700	1.2800	+1.587%	30,528,636	+107.813%
2026-04-06	1.1300	1.3100	1.1300	1.2600	+12.500%	50,645,608	+111.111%
2026-04-02	1.0200	1.1200	0.9900	1.1200	+8.738%	41,493,458	+137.500%
2026-04-01	1.0000	1.0500	0.9944	1.0300	+5.102%	40,614,053	+158.252%
2026-03-31	1.0000	1.0400	0.9800	0.9800	0.000%	23,970,019	+171.429%
2026-03-30	0.9600	1.0700	0.9450	0.9800	+3.354%	31,411,624	+171.429%
2026-03-27	0.9700	0.9850	0.9300	0.9482	-1.771%	15,995,713	+180.532%
2026-03-26	0.9900	1.0100	0.9653	0.9653	-2.495%	14,347,714	+175.562%
2026-03-25	1.0000	1.0200	0.9700	0.9900	-0.592%	19,193,544	+168.687%
2026-03-24	1.0200	1.0300	0.9832	0.9959	-2.363%	30,859,204	+167.095%
2026-03-23	1.0000	1.0600	0.9802	1.0200	+4.007%	29,842,703	+160.784%
2026-03-20	1.0300	1.0500	0.9800	0.9807	-4.786%	29,111,193	+171.235%
2026-03-19	1.0100	1.0599	1.0000	1.0300	+0.980%	20,502,664	+158.252%
2026-03-18	1.0700	1.1000	1.0200	1.0200	-5.556%	19,946,731	+160.784%
2026-03-17	1.0600	1.1100	1.0500	1.0800	+1.887%	28,767,883	+146.296%
2026-03-16	1.0900	1.1200	1.0600	1.0600	-2.752%	28,063,771	+150.943%
2026-03-13	1.1000	1.1300	1.0800	1.0900	0.000%	26,211,366	+144.037%
2026-03-12	1.1100	1.1200	1.0900	1.0900	-2.679%	22,004,799	+144.037%
2026-03-11	1.1100	1.1300	1.0800	1.1200	+0.901%	25,975,750	+137.500%
2026-03-10	1.1200	1.1300	1.0900	1.1100	-1.770%	29,434,099	+139.640%
2026-03-09	1.1500	1.1600	1.0900	1.1300	-3.419%	41,419,696	+135.398%
2026-03-06	1.1900	1.2000	1.1500	1.1700	-3.306%	25,514,135	+127.350%
2026-03-05	1.1700	1.2500	1.1600	1.2100	+2.542%	29,263,674	+119.835%
2026-03-04	1.1400	1.2100	1.1200	1.1800	+4.425%	26,130,268	+125.424%
2026-03-03	1.1300	1.1700	1.1000	1.1300	-0.877%	31,216,468	+135.398%
2026-03-02	1.1300	1.1600	1.1100	1.1400	-1.724%	27,617,394	+133.333%
2026-02-27	1.1400	1.1800	1.1200	1.1600	+1.754%	32,776,168	+129.310%
2026-02-26	1.1600	1.2000	1.1300	1.1400	-1.724%	31,043,668	+133.333%
2026-02-25	1.1800	1.2100	1.1600	1.1600	-0.855%	23,430,035	+129.310%
2026-02-24	1.1650	1.2000	1.1500	1.1700	+1.739%	19,187,029	+127.350%
2026-02-23	1.1900	1.2100	1.1500	1.1500	-4.167%	24,691,182	+131.304%
2026-02-20	1.2300	1.2300	1.1900	1.2000	-1.639%	31,499,174	+121.667%
2026-02-19	1.2300	1.2700	1.2100	1.2200	-1.613%	18,812,321	+118.033%
2026-02-18	1.2450	1.3100	1.2400	1.2400	-0.800%	34,850,955	+114.516%
2026-02-17	1.2500	1.2800	1.2200	1.2500	+1.626%	49,847,154	+112.800%
2026-02-13	1.2300	1.3300	1.2300	1.2300	+0.820%	49,699,204	+116.260%
2026-02-12	1.2700	1.3000	1.2100	1.2200	-3.937%	50,934,730	+118.033%
2026-02-11	1.3300	1.3400	1.2600	1.2700	-4.511%	50,878,489	+109.449%
2026-02-10	1.3500	1.3900	1.3300	1.3300	-0.746%	22,996,864	+100.000%
2026-02-09	1.4400	1.4500	1.3300	1.3400	-9.459%	38,690,182	+98.507%
2026-02-06	1.4200	1.5100	1.4100	1.4800	+5.714%	57,264,743	+79.730%
2026-02-05	1.4600	1.4900	1.3900	1.4000	-4.762%	55,744,236	+90.000%
2026-02-04	1.3700	1.5350	1.3650	1.4700	+6.522%	71,065,168	+80.952%
2026-02-03	1.4000	1.4500	1.3500	1.3800	-1.429%	54,958,299	+92.754%
2026-02-02	1.3800	1.4800	1.3500	1.4000	+0.719%	50,445,197	+90.000%
2026-01-30	1.3700	1.4300	1.3500	1.3900	+1.460%	55,477,372	+91.367%
2026-01-29	1.4300	1.4600	1.3600	1.3700	-4.196%	48,727,304	+94.161%
2026-01-28	1.4500	1.4700	1.4100	1.4300	-1.379%	33,824,483	+86.014%
2026-01-27	1.5000	1.5100	1.4400	1.4500	-2.685%	33,675,503	+83.448%
2026-01-26	1.5500	1.5700	1.4800	1.4900	-4.487%	55,825,447	+78.523%
2026-01-23	1.6500	1.6800	1.5500	1.5600	-5.455%	55,284,395	+70.513%
2026-01-22	1.6300	1.7000	1.6000	1.6500	+2.484%	44,640,238	+61.212%
2026-01-21	1.5800	1.7000	1.5700	1.6100	+2.548%	51,348,816	+65.217%
2026-01-20	1.5700	1.6200	1.5500	1.5700	-2.484%	37,439,928	+69.427%
2026-01-16	1.6000	1.6800	1.5900	1.6100	+0.625%	31,127,324	+65.217%
2026-01-15	1.5600	1.6600	1.5400	1.6000	+3.226%	36,440,998	+66.250%
2026-01-14	1.6100	1.6200	1.5500	1.5500	-3.727%	31,170,081	+71.613%
2026-01-13	1.7300	1.7600	1.6000	1.6100	-6.936%	45,978,393	+65.217%
2026-01-12	1.6350	1.7900	1.5700	1.7300	+5.488%	61,324,349	+53.757%
2026-01-09	1.4700	1.7000	1.4500	1.6400	+13.103%	64,861,544	+62.195%
2026-01-08	1.5200	1.5200	1.4400	1.4500	-4.605%	29,418,253	+83.448%
2026-01-07	1.5500	1.5900	1.5000	1.5200	0.000%	28,033,117	+75.000%
2026-01-06	1.5400	1.6200	1.5200	1.5200	-0.654%	30,087,054	+75.000%
2026-01-05	1.6000	1.6500	1.5150	1.5300	-4.969%	35,917,051	+73.856%
2026-01-02	1.5700	1.6100	1.5000	1.6100	+3.205%	37,514,747	+65.217%
2025-12-31	1.6100	1.6200	1.5400	1.5600	-3.106%	28,432,497	+70.513%
2025-12-30	1.6300	1.6500	1.6000	1.6100	-1.227%	21,312,536	+65.217%
2025-12-29	1.7000	1.7000	1.6200	1.6300	-3.550%	26,657,106	+63.190%
2025-12-26	1.6800	1.7200	1.6100	1.6900	+0.595%	22,762,641	+57.396%
2025-12-24	1.6800	1.6900	1.6301	1.6800	0.000%	17,860,919	+58.333%
2025-12-23	1.6900	1.7067	1.6300	1.6800	-1.176%	30,342,807	+58.333%
2025-12-22	1.7700	1.7700	1.6800	1.7000	-2.857%	31,436,540	+56.471%
2025-12-19	1.7800	1.8250	1.7300	1.7500	-1.685%	37,319,069	+52.000%
2025-12-18	1.8500	1.8600	1.7800	1.7800	-2.198%	24,072,597	+49.438%
2025-12-17	1.9400	1.9500	1.8150	1.8200	-5.699%	24,078,810	+46.154%
2025-12-16	1.9800	1.9800	1.9200	1.9300	-2.030%	24,735,115	+37.824%
2025-12-15	2.0800	2.1100	1.9700	1.9700	-7.075%	30,898,872	+35.025%
2025-12-12	2.1800	2.2000	2.0900	2.1200	-1.852%	21,451,570	+25.472%
2025-12-11	2.2000	2.2200	2.1350	2.1600	-2.262%	16,977,526	+23.148%
2025-12-10	2.2600	2.3100	2.2000	2.2100	-3.070%	20,304,388	+20.362%
2025-12-09	2.3200	2.3300	2.2500	2.2800	-1.724%	12,082,751	+16.667%
2025-12-08	2.2600	2.3400	2.2550	2.3200	+2.203%	17,468,796	+14.655%
2025-12-05	2.3000	2.3100	2.2450	2.2700	-2.575%	15,177,447	+17.181%
2025-12-04	2.3000	2.3300	2.2700	2.3300	+2.193%	14,823,869	+14.163%
2025-12-03	2.3000	2.3400	2.2500	2.2800	-0.870%	11,852,383	+16.667%
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	+13.191%
2025-11-28	2.3300	2.4700	2.3200	2.4500	+6.522%	16,116,301	+8.571%
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	+17.699%
2025-11-24	2.2200	2.2300	2.1700	2.2000	0.000%	14,655,416	+20.909%
2025-11-21	2.0700	2.2100	2.0500	2.2000	+6.280%	26,147,155	+20.909%
2025-11-20	2.1500	2.1700	2.0700	2.0700	-2.817%	16,485,922	+28.502%
2025-11-19	2.1900	2.2100	2.1100	2.1300	-2.294%	14,508,083	+24.883%
2025-11-18	2.1500	2.2200	2.1100	2.1800	+0.461%	22,562,141	+22.018%
2025-11-17	2.2600	2.2800	2.1200	2.1700	-4.825%	30,619,877	+22.581%
2025-11-14	2.3100	2.3200	2.2500	2.2800	-2.564%	17,313,264	+16.667%
2025-11-13	2.4400	2.4500	2.3300	2.3400	-4.878%	18,466,152	+13.675%
2025-11-12	2.4300	2.5000	2.4300	2.4600	+1.235%	13,125,665	+8.130%
2025-11-11	2.4500	2.4700	2.4100	2.4300	-1.220%	12,407,443	+9.465%
2025-11-10	2.4200	2.4800	2.3600	2.4600	+2.075%	24,846,197	+8.130%
2025-11-07	2.5500	2.5600	2.3900	2.4100	-7.308%	30,570,690	+10.373%
2025-11-06	2.5200	2.6399	2.4600	2.6000	+4.000%	23,689,078	+2.308%
2025-11-05	2.5300	2.5600	2.5000	2.5000	-0.398%	24,287,115	+6.400%
2025-11-04	2.5500	2.6100	2.5100	2.5100	-2.713%	18,959,844	+5.976%
2025-11-03	2.5900	2.6400	2.5200	2.5800	-0.386%	24,240,959	+3.101%
2025-10-31	2.5500	2.6000	2.4900	2.5900	+1.969%	24,480,039	+2.703%
2025-10-30	2.6500	2.6600	2.5200	2.5400	-4.511%	31,066,503	+4.724%
2025-10-29	2.7000	2.7200	2.6500	2.6600	-2.206%	30,892,677	0.000%
2025-10-28	2.7100	2.7300	2.6800	2.7200	+0.741%	25,078,692	-2.206%
2025-10-27	2.6950	2.7500	2.6600	2.7000	+0.372%	23,305,825	-1.481%
2025-10-24	2.7600	2.7700	2.6200	2.6900	-1.465%	35,151,164	-1.115%
2025-10-23	2.7600	2.8200	2.7200	2.7300	-0.727%	32,672,397	-2.564%
2025-10-22	2.8700	2.8989	2.7200	2.7500	-4.844%	35,124,759	-3.273%
2025-10-21	2.7600	2.9200	2.7300	2.8900	+4.332%	34,173,255	-7.958%
2025-10-20	2.7800	2.8000	2.7200	2.7700	+1.095%	23,659,210	-3.971%
2025-10-17	2.7500	2.8100	2.7100	2.7400	-0.364%	23,037,681	-2.920%
2025-10-16	2.8300	2.9799	2.7400	2.7500	-2.482%	57,914,861	-3.273%
2025-10-15	2.8600	2.9100	2.8200	2.8200	-0.353%	25,087,159	-5.674%
2025-10-14	2.8500	2.9000	2.8200	2.8300	-1.394%	18,932,660	-6.007%
2025-10-13	2.9200	2.9800	2.8500	2.8700	-2.712%	25,035,763	-7.317%
2025-10-10	2.9300	3.0000	2.8800	2.9500	+0.683%	26,872,675	-9.831%
2025-10-09	2.8400	2.9550	2.8100	2.9300	+3.169%	19,120,318	-9.215%
2025-10-08	2.8350	2.8800	2.7900	2.8400	0.000%	16,041,556	-6.338%
2025-10-07	2.9300	2.9300	2.8100	2.8400	-2.069%	20,116,066	-6.338%
2025-10-06	3.0800	3.0800	2.9000	2.9000	-5.229%	21,733,929	-8.276%
2025-10-03	3.1300	3.1800	3.0350	3.0600	-2.857%	17,660,881	-13.072%
2025-10-02	2.9900	3.1700	2.9300	3.1500	+6.780%	23,383,441	-15.556%
2025-10-01	2.9100	3.0400	2.9000	2.9500	+1.724%	19,091,701	-9.831%
2025-09-30	2.9900	3.0100	2.8800	2.9000	-3.333%	14,271,440	-8.276%
2025-09-29	2.9000	3.0700	2.9000	3.0000	+3.806%	23,002,191	-11.333%
2025-09-26	2.8300	2.9100	2.8000	2.8900	+2.120%	12,286,035	-7.958%
2025-09-25	2.8800	2.8900	2.8100	2.8300	-3.082%	12,968,571	-6.007%
2025-09-24	2.9400	2.9600	2.8700	2.9200	-1.351%	12,231,262	-8.904%
2025-09-23	2.9800	3.0000	2.9200	2.9600	-1.333%	12,616,245	-10.135%
2025-09-22	2.9500	3.0400	2.9400	3.0000	-0.332%	19,782,921	-11.333%
2025-09-19	2.8400	3.0800	2.8300	3.0100	+5.986%	56,986,248	-11.628%
2025-09-18	2.8200	2.8600	2.8000	2.8400	+0.709%	12,047,863	-6.338%
2025-09-17	2.9000	2.9076	2.8000	2.8200	-2.759%	11,783,811	-5.674%
2025-09-16	2.9000	2.9176	2.8500	2.9000	0.000%	6,333,472	-8.276%
2025-09-15	2.8200	2.9200	2.8150	2.9000	+3.203%	9,608,649	-8.276%
2025-09-12	2.8100	2.8450	2.7800	2.8100	+0.357%	6,931,155	-5.338%
2025-09-11	2.7700	2.8700	2.7600	2.8000	+1.449%	13,390,905	-5.000%
2025-09-10	2.8200	2.8700	2.7500	2.7600	-1.779%	9,706,860	-3.623%
2025-09-09	2.8200	2.8500	2.7800	2.8100	-0.707%	5,784,880	-5.338%
2025-09-08	2.7500	2.8400	2.7200	2.8300	+2.909%	10,214,263	-6.007%
2025-09-05	2.7300	2.7700	2.6900	2.7500	+1.103%	10,638,106	-3.273%
2025-09-04	2.7200	2.7350	2.6700	2.7200	+0.369%	8,847,449	-2.206%
2025-09-03	2.7400	2.7738	2.7000	2.7100	-2.166%	12,918,711	-1.845%
2025-09-02	2.8000	2.8077	2.7300	2.7700	-1.423%	10,720,446	-3.971%
2025-08-29	2.8400	2.8500	2.8000	2.8100	-0.707%	7,039,595	-5.338%
2025-08-28	2.8600	2.8700	2.8200	2.8300	-0.352%	6,550,582	-6.007%
2025-08-27	2.8700	2.8800	2.8300	2.8400	-0.699%	6,857,834	-6.338%
2025-08-26	2.8900	2.9000	2.8500	2.8600	-0.694%	10,998,362	-6.993%
2025-08-25	2.9500	2.9700	2.8750	2.8800	-2.373%	7,681,670	-7.639%
2025-08-22	2.8600	2.9500	2.8500	2.9500	+4.240%	8,739,704	-9.831%
2025-08-21	2.8300	2.8800	2.8250	2.8300	-0.352%	5,218,070	-6.007%
2025-08-20	2.8600	2.8759	2.8100	2.8400	-0.699%	6,809,137	-6.338%
2025-08-19	2.9400	2.9600	2.8600	2.8600	-2.389%	9,554,943	-6.993%
2025-08-18	3.0100	3.0200	2.9300	2.9300	-2.333%	10,411,966	-9.215%
2025-08-15	3.0500	3.0556	3.0000	3.0000	-1.316%	8,980,008	-11.333%
2025-08-14	3.0300	3.0700	2.9900	3.0400	-0.977%	11,650,263	-12.500%
2025-08-13	3.1000	3.1400	3.0300	3.0700	0.000%	10,222,046	-13.355%
2025-08-12	2.9900	3.1500	2.9300	3.0700	+1.320%	27,214,133	-13.355%
2025-08-11	3.2400	3.2600	2.9800	3.0300	+3.413%	41,044,307	-12.211%
2025-08-08	2.8200	2.9500	2.7900	2.9300	+4.270%	10,447,530	-9.215%
2025-08-07	2.8200	2.8490	2.7800	2.8100	+1.079%	6,688,774	-5.338%
2025-08-06	2.8500	2.8500	2.7800	2.7800	-2.113%	9,712,694	-4.317%
2025-08-05	2.8800	2.9300	2.8400	2.8400	-1.045%	8,841,060	-6.338%
2025-08-04	2.8900	2.9000	2.8500	2.8700	+0.702%	10,687,007	-7.317%
2025-08-01	2.8900	2.9400	2.8400	2.8500	-1.724%	9,577,700	-6.667%
2025-07-31	2.9200	2.9800	2.8700	2.9000	-0.344%	9,408,158	-8.276%
2025-07-30	2.9600	2.9800	2.9100	2.9100	-1.689%	9,855,008	-8.591%
2025-07-29	3.1000	3.1100	2.9500	2.9600	-4.823%	11,377,521	-10.135%
2025-07-28	3.2300	3.2450	3.1000	3.1100	-4.308%	9,131,094	-14.469%
2025-07-25	3.3500	3.3900	3.2300	3.2500	-3.274%	9,856,573	-18.154%
2025-07-24	3.4500	3.4500	3.3400	3.3600	-3.170%	7,856,987	-20.833%
2025-07-23	3.5000	3.5200	3.4000	3.4700	-0.857%	8,219,339	-23.343%
2025-07-22	3.4500	3.5500	3.4050	3.5000	+1.744%	9,085,944	-24.000%
2025-07-21	3.5600	3.6000	3.4100	3.4400	-2.825%	13,628,616	-22.674%
2025-07-18	3.5300	3.5950	3.4500	3.5400	+1.724%	19,410,524	-24.859%
2025-07-17	3.1900	3.5400	3.1800	3.4800	+9.434%	23,181,565	-23.563%
2025-07-16	3.1400	3.2200	3.0800	3.1800	+1.923%	8,624,956	-16.352%
2025-07-15	3.3000	3.3000	3.1100	3.1200	-5.167%	30,213,941	-14.744%
2025-07-14	3.3400	3.3600	3.2500	3.2900	-1.201%	11,778,166	-19.149%
2025-07-11	3.2300	3.3900	3.1700	3.3300	+11.000%	34,923,765	-20.120%
2025-07-10	2.9500	3.0600	2.9200	3.0000	+1.695%	9,193,961	-11.333%
2025-07-09	2.9200	3.0300	2.8900	2.9500	+1.724%	12,546,501	-9.831%
2025-07-08	2.8600	2.9400	2.8200	2.9000	+1.754%	9,004,662	-8.276%
2025-07-07	2.9250	2.9300	2.8400	2.8500	-3.390%	9,381,135	-6.667%
2025-07-03	2.8800	2.9600	2.8600	2.9500	+2.431%	6,594,008	-9.831%
2025-07-02	2.8500	2.8900	2.7900	2.8800	+2.128%	9,585,368	-7.639%
2025-07-01	2.9050	2.9300	2.7900	2.8200	-9.032%	30,341,542	-5.674%
2025-06-30	3.1000	3.1400	3.0300	3.1000	+0.977%	6,322,139	-14.194%
2025-06-27	3.0200	3.0800	3.0000	3.0700	+1.656%	9,739,939	-13.355%
2025-06-26	2.9700	3.0300	2.9700	3.0200	+1.342%	4,237,091	-11.921%
2025-06-25	3.0100	3.0800	2.9500	2.9800	-0.667%	4,968,114	-10.738%
2025-06-24	3.0000	3.0500	3.0000	3.0000	+0.334%	4,379,887	-11.333%
2025-06-23	2.9600	3.0100	2.9300	2.9900	-0.664%	6,562,265	-11.037%
2025-06-20	3.0100	3.0599	2.9800	3.0100	-0.331%	9,671,088	-11.628%
2025-06-18	3.0000	3.0700	2.9800	3.0200	+0.667%	6,361,817	-11.921%
2025-06-17	3.0900	3.1200	3.0000	3.0000	-4.153%	6,602,514	-11.333%
2025-06-16	3.1600	3.2300	3.1100	3.1300	-0.635%	6,307,055	-15.016%
2025-06-13	3.1000	3.2300	3.0814	3.1500	+0.639%	7,925,145	-15.556%
2025-06-12	3.2400	3.2500	3.0900	3.1300	-4.863%	11,061,255	-15.016%
2025-06-11	3.3200	3.3800	3.2846	3.2900	-1.497%	7,542,215	-19.149%
2025-06-10	3.3600	3.3800	3.2900	3.3400	-0.299%	7,738,885	-20.359%
2025-06-09	3.4300	3.4400	3.3200	3.3500	-1.471%	7,675,819	-20.597%
2025-06-06	3.4300	3.5400	3.3900	3.4000	0.000%	8,062,009	-21.765%
2025-06-05	3.4000	3.4900	3.3500	3.4000	0.000%	7,331,425	-21.765%
2025-06-04	3.3100	3.4350	3.2300	3.4000	+2.102%	10,230,250	-21.765%
2025-06-03	3.4400	3.4600	3.3150	3.3300	-3.198%	9,144,854	-20.120%
2025-06-02	3.5000	3.5600	3.4000	3.4400	-3.371%	9,924,178	-22.674%
2025-05-30	3.3700	3.5950	3.3200	3.5600	+4.094%	15,905,919	-25.281%
2025-05-29	3.5400	3.6200	3.3300	3.4200	-1.156%	13,749,038	-22.222%
2025-05-28	3.9800	4.0077	3.4500	3.4600	-13.716%	33,127,767	-23.121%
2025-05-27	3.4700	4.0800	3.3900	4.0100	+23.765%	67,202,088	-33.666%
2025-05-23	3.1400	3.3400	3.1250	3.2400	0.000%	14,773,096	-17.901%
2025-05-22	2.9300	3.2700	2.8800	3.2400	+10.580%	19,260,523	-17.901%
2025-05-21	2.9900	3.0450	2.9200	2.9300	-2.658%	9,743,673	-9.215%
2025-05-20	2.9000	3.0300	2.8600	3.0100	+3.793%	8,015,223	-11.628%
2025-05-19	2.9200	2.9200	2.8300	2.9000	-1.695%	6,958,704	-8.276%
2025-05-16	2.8000	3.1850	2.8000	2.9500	+4.982%	26,103,652	-9.831%
2025-05-15	2.7400	2.8200	2.6700	2.8100	+2.555%	7,490,642	-5.338%
2025-05-14	2.7600	2.8110	2.7300	2.7400	0.000%	7,859,428	-2.920%
2025-05-13	2.7500	2.8200	2.7400	2.7400	+0.366%	7,598,395	-2.920%
2025-05-12	2.7900	2.8399	2.7200	2.7300	0.000%	8,816,394	-2.564%
2025-05-09	2.7300	2.7750	2.6900	2.7300	+1.111%	8,517,412	-2.564%
2025-05-08	2.6900	2.7900	2.6500	2.7000	-0.369%	10,674,092	-1.481%
2025-05-07	2.6900	2.7300	2.6600	2.7100	+1.119%	8,706,402	-1.845%
2025-05-06	2.6400	2.7200	2.6201	2.6800	+1.515%	6,745,627	-0.746%
2025-05-05	2.6500	2.6700	2.5700	2.6400	-1.493%	6,193,026	+0.758%
2025-05-02	2.6500	2.7100	2.6500	2.6800	+1.132%	7,792,988	-0.746%
2025-05-01	2.6800	2.6893	2.6300	2.6500	-0.749%	8,140,612	+0.377%
2025-04-30	2.6500	2.6700	2.5331	2.6700	-0.373%	9,621,080	-0.375%
2025-04-29	2.7200	2.7500	2.6600	2.6800	-1.471%	6,546,320	-0.746%
2025-04-28	2.7100	2.7600	2.6950	2.7200	+0.369%	5,703,035	-2.206%
2025-04-25	2.7100	2.7300	2.7000	2.7100	0.000%	5,428,232	-1.845%
2025-04-24	2.6900	2.7600	2.6835	2.7100	0.000%	6,191,107	-1.845%
2025-04-23	2.7900	2.8300	2.6900	2.7100	-0.368%	7,580,142	-1.845%
2025-04-22	2.7300	2.7600	2.6800	2.7200	+1.115%	6,926,328	-2.206%
2025-04-21	2.7500	2.8000	2.6500	2.6900	-3.237%	6,815,756	-1.115%
2025-04-17	2.8100	2.8300	2.7600	2.7800	-0.714%	5,609,887	-4.317%
2025-04-16	2.9000	2.9288	2.7700	2.8000	-5.405%	7,203,157	-5.000%
2025-04-15	2.8800	2.9600	2.8601	2.9600	+2.778%	5,017,131	-10.135%
2025-04-14	2.9700	3.0000	2.8500	2.8800	-2.373%	6,260,456	-7.639%
2025-04-11	2.9300	2.9700	2.8610	2.9500	+1.027%	6,018,809	-9.831%
2025-04-10	2.8400	2.9500	2.7900	2.9200	+1.038%	8,195,126	-8.904%
2025-04-09	2.6300	2.9250	2.6201	2.8900	+9.057%	12,893,567	-7.958%
2025-04-08	2.8200	2.8500	2.6200	2.6500	-3.636%	8,447,422	+0.377%
2025-04-07	2.6500	2.9599	2.5635	2.7500	+3.774%	18,982,969	-3.273%
2025-04-04	2.6000	2.6750	2.4500	2.6500	+0.379%	15,543,794	+0.377%
2025-04-03	2.6750	2.7000	2.6100	2.6400	-4.000%	9,533,237	+0.758%
2025-04-02	2.7400	2.7900	2.7000	2.7500	-1.079%	7,265,263	-3.273%
2025-04-01	2.8600	2.8784	2.7229	2.7800	-3.136%	9,277,296	-4.317%
2025-03-31	2.8100	2.9200	2.7900	2.8700	-0.347%	6,047,436	-7.317%
2025-03-28	2.9000	2.9600	2.8500	2.8800	-2.703%	6,577,018	-7.639%
2025-03-27	3.0000	3.0100	2.9100	2.9600	-2.310%	7,067,447	-10.135%
2025-03-26	3.1000	3.1800	3.0300	3.0300	-1.303%	8,904,197	-12.211%
2025-03-25	3.0800	3.1000	3.0500	3.0700	-0.325%	6,125,272	-13.355%
2025-03-24	3.0600	3.0900	3.0400	3.0800	+1.316%	7,169,371	-13.636%
2025-03-21	2.9800	3.0600	2.9500	3.0400	+1.672%	13,346,151	-12.500%
2025-03-20	3.0300	3.0700	2.9800	2.9900	-1.645%	6,647,219	-11.037%
2025-03-19	3.0300	3.1000	3.0200	3.0400	+0.662%	6,536,107	-12.500%
2025-03-18	2.9800	3.0650	2.9800	3.0200	+0.332%	6,004,716	-11.921%
2025-03-17	2.9100	3.0500	2.9100	3.0100	+3.793%	7,591,608	-11.628%
2025-03-14	2.8800	3.0000	2.8602	2.9000	+2.113%	7,877,252	-8.276%