Dark

APE
AMC Entertainment Holdings, Inc. AMC Preferred Equity Units, each constituting a depositary share representing a 1/100th interest in a share of Series A Convertible Participating Preferred Stock
stock NYSE

Inactive

Aug 24, 2023

1.42USD-17.919%(-0.31)135,869,219

Pre-market

0.00USD-100.000%(-1.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-24	1.5700	1.585000	1.2900	1.4200	-17.919%	135,869,219	0.000%
2023-08-23	1.7900	1.905000	1.7300	1.7300	-7.979%	136,153,652	-17.919%
2023-08-22	2.1400	2.140000	1.7800	1.8800	-11.321%	62,463,230	-24.468%
2023-08-21	2.3200	2.360000	2.0500	2.1200	-6.608%	93,745,812	-33.019%
2023-08-18	2.2100	2.270000	2.1500	2.2700	+3.653%	30,438,336	-37.445%
2023-08-17	2.1200	2.230000	2.1100	2.1900	+3.302%	36,445,830	-35.160%
2023-08-16	2.1550	2.200000	2.0900	2.1200	+0.474%	35,106,860	-33.019%
2023-08-15	2.0900	2.220000	2.0200	2.1100	+1.932%	43,097,242	-32.701%
2023-08-14	2.0400	2.155000	1.8500	2.0700	+16.292%	125,431,481	-31.401%
2023-08-11	1.7500	1.850000	1.7350	1.7800	+1.714%	46,649,272	-20.225%
2023-08-10	1.7400	1.765000	1.7300	1.7500	+1.156%	3,632,813	-18.857%
2023-08-09	1.7300	1.790000	1.7300	1.7300	0.000%	4,202,768	-17.919%
2023-08-08	1.8000	1.840000	1.7300	1.7300	-2.260%	11,048,963	-17.919%
2023-08-07	1.7800	1.800000	1.7100	1.7700	-1.117%	15,659,592	-19.774%
2023-08-04	1.7800	1.840000	1.7800	1.7900	+0.562%	8,083,851	-20.670%
2023-08-03	1.8000	1.820000	1.7800	1.7800	-1.657%	9,945,825	-20.225%
2023-08-02	1.7800	1.840000	1.7500	1.8100	+0.556%	8,909,496	-21.547%
2023-08-01	1.8000	1.830000	1.7900	1.8000	-2.703%	6,906,422	-21.111%
2023-07-31	1.8000	1.870000	1.7900	1.8500	+2.778%	8,253,800	-23.243%
2023-07-28	1.8400	1.870000	1.7800	1.8000	-3.226%	14,020,970	-21.111%
2023-07-27	1.7600	1.870000	1.7400	1.8600	+5.682%	20,682,479	-23.656%
2023-07-26	1.8000	1.830000	1.7400	1.7600	-0.565%	18,228,604	-19.318%
2023-07-25	1.8900	1.890000	1.7400	1.7700	-1.667%	28,838,357	-19.774%
2023-07-24	1.7200	1.800000	1.6300	1.8000	0.000%	59,889,492	-21.111%
2023-07-21	1.8400	1.850000	1.7500	1.8000	-2.174%	57,109,803	-21.111%
2023-07-20	1.8800	1.890000	1.8300	1.8400	-2.646%	5,109,303	-22.826%
2023-07-19	1.8400	1.900000	1.8300	1.8900	+2.717%	4,374,942	-24.868%
2023-07-18	1.8600	1.905000	1.8300	1.8400	-1.604%	5,531,301	-22.826%
2023-07-17	1.8800	1.900000	1.8500	1.8700	-2.094%	4,077,221	-24.064%
2023-07-14	1.9600	1.970000	1.8600	1.9100	-3.046%	9,327,541	-25.654%
2023-07-13	2.0000	2.010000	1.9400	1.9700	0.000%	8,371,096	-27.919%
2023-07-12	1.9400	1.980000	1.9100	1.9700	+3.141%	111,563,177	-27.919%
2023-07-11	1.9000	1.920000	1.8200	1.9100	+0.526%	11,834,544	-25.654%
2023-07-10	1.8700	1.900000	1.8300	1.9000	+2.703%	16,286,674	-25.263%
2023-07-07	1.7600	1.860000	1.7600	1.8500	+3.933%	13,462,530	-23.243%
2023-07-06	1.7200	1.780000	1.7100	1.7800	+2.890%	5,113,962	-20.225%
2023-07-05	1.7600	1.805000	1.7000	1.7300	-1.705%	12,224,531	-17.919%
2023-07-03	1.7300	1.780000	1.7200	1.7600	+1.149%	4,332,346	-19.318%
2023-06-30	1.7700	1.810000	1.7200	1.7400	-0.571%	13,180,731	-18.391%
2023-06-29	1.7500	1.810000	1.6950	1.7500	+1.744%	13,856,661	-18.857%
2023-06-28	1.7800	1.790000	1.7000	1.7200	-3.371%	21,556,980	-17.442%
2023-06-27	1.8100	1.820000	1.7700	1.7800	-1.111%	8,719,115	-20.225%
2023-06-26	1.8000	1.835000	1.7600	1.8000	-0.552%	9,899,022	-21.111%
2023-06-23	1.8300	1.850000	1.7715	1.8100	-0.549%	13,288,232	-21.547%
2023-06-22	1.8700	1.945000	1.7900	1.8200	+7.059%	37,620,387	-21.978%
2023-06-21	1.7250	1.750000	1.6100	1.7000	-2.299%	19,179,603	-16.471%
2023-06-20	1.7300	1.750000	1.7000	1.7400	0.000%	10,084,050	-18.391%
2023-06-16	1.6900	1.805000	1.6800	1.7400	+2.959%	19,173,609	-18.391%
2023-06-15	1.6000	1.700000	1.6000	1.6900	+4.969%	17,138,526	-15.976%
2023-06-14	1.6100	1.620000	1.5900	1.6100	0.000%	8,823,882	-11.801%
2023-06-13	1.5900	1.620000	1.5900	1.6100	+1.258%	7,934,039	-11.801%
2023-06-12	1.5800	1.610000	1.5800	1.5900	+0.633%	7,043,237	-10.692%
2023-06-09	1.5800	1.610000	1.5800	1.5800	-1.250%	8,845,230	-10.127%
2023-06-08	1.6100	1.610000	1.5900	1.6000	0.000%	8,567,980	-11.250%
2023-06-07	1.5900	1.620000	1.5800	1.6000	+1.911%	8,286,349	-11.250%
2023-06-06	1.5900	1.620000	1.5700	1.5700	-0.633%	10,154,520	-9.554%
2023-06-05	1.5800	1.620000	1.5600	1.5800	-0.629%	6,207,838	-10.127%
2023-06-02	1.5900	1.610000	1.5828	1.5900	+0.633%	3,785,183	-10.692%
2023-06-01	1.6000	1.650000	1.5600	1.5800	-2.469%	10,266,778	-10.127%
2023-05-31	1.5600	1.630000	1.5500	1.6200	+1.250%	13,890,894	-12.346%
2023-05-30	1.5900	1.610000	1.5600	1.6000	+0.629%	5,740,161	-11.250%
2023-05-26	1.5700	1.620000	1.5600	1.5900	+1.923%	4,504,057	-10.692%
2023-05-25	1.6100	1.610000	1.5600	1.5600	-3.704%	5,505,350	-8.974%
2023-05-24	1.5900	1.620000	1.5750	1.6200	+1.250%	6,003,826	-12.346%
2023-05-23	1.6100	1.665000	1.5900	1.6000	-1.235%	5,479,019	-11.250%
2023-05-22	1.5900	1.640000	1.5800	1.6200	+0.621%	6,458,454	-12.346%
2023-05-19	1.6000	1.620000	1.5800	1.6100	-1.227%	4,837,791	-11.801%
2023-05-18	1.6000	1.640000	1.5900	1.6300	+1.242%	6,222,600	-12.883%
2023-05-17	1.5800	1.620000	1.5800	1.6100	+1.258%	6,170,426	-11.801%
2023-05-16	1.6100	1.625000	1.5700	1.5900	-3.636%	5,310,679	-10.692%
2023-05-15	1.5800	1.650000	1.5700	1.6500	+3.774%	10,259,912	-13.939%
2023-05-12	1.5700	1.600000	1.5500	1.5900	+1.923%	7,350,823	-10.692%
2023-05-11	1.6400	1.650000	1.5500	1.5600	-5.455%	8,478,148	-8.974%
2023-05-10	1.6300	1.670000	1.6006	1.6500	+1.852%	7,485,965	-13.939%
2023-05-09	1.5500	1.630000	1.5500	1.6200	+3.185%	7,014,553	-12.346%
2023-05-08	1.5700	1.580000	1.5450	1.5700	+0.641%	4,638,543	-9.554%
2023-05-05	1.5800	1.605000	1.5400	1.5600	0.000%	10,772,015	-8.974%
2023-05-04	1.5200	1.600000	1.5000	1.5600	+2.632%	12,660,752	-8.974%
2023-05-03	1.5200	1.570000	1.5000	1.5200	0.000%	9,841,321	-6.579%
2023-05-02	1.5500	1.560000	1.4800	1.5200	-3.185%	7,088,817	-6.579%
2023-05-01	1.4900	1.570000	1.4803	1.5700	+4.667%	8,943,183	-9.554%
2023-04-28	1.4500	1.540000	1.4400	1.5000	+2.041%	6,637,882	-5.333%
2023-04-27	1.3600	1.480000	1.3550	1.4700	+5.755%	13,784,500	-3.401%
2023-04-26	1.4400	1.450000	1.3800	1.3900	-2.113%	8,553,725	+2.158%
2023-04-25	1.5200	1.540000	1.4100	1.4200	-6.579%	27,023,299	0.000%
2023-04-24	1.5500	1.610000	1.5100	1.5200	-1.935%	17,404,207	-6.579%
2023-04-21	1.5000	1.610000	1.5000	1.5500	+3.333%	13,582,020	-8.387%
2023-04-20	1.5300	1.545000	1.5000	1.5000	-1.961%	5,866,857	-5.333%
2023-04-19	1.4900	1.570000	1.4800	1.5300	+1.325%	10,209,276	-7.190%
2023-04-18	1.6300	1.630000	1.4800	1.5100	-7.362%	14,951,816	-5.960%
2023-04-17	1.6200	1.655000	1.5700	1.6300	-1.807%	10,102,939	-12.883%
2023-04-14	1.5900	1.710000	1.5500	1.6600	+5.732%	24,729,466	-14.458%
2023-04-13	1.5400	1.600000	1.5400	1.5700	+2.614%	5,857,985	-9.554%
2023-04-12	1.5200	1.590000	1.5100	1.5300	+0.658%	11,069,269	-7.190%
2023-04-11	1.5400	1.545000	1.4900	1.5200	+0.662%	14,063,160	-6.579%
2023-04-10	1.5000	1.540000	1.5000	1.5100	+1.342%	14,426,936	-5.960%
2023-04-06	1.5100	1.580000	1.4600	1.4900	-12.865%	41,019,492	-4.698%
2023-04-05	1.6900	1.730000	1.6300	1.7100	+1.786%	25,802,929	-16.959%
2023-04-04	1.7600	1.780000	1.5800	1.6800	+13.514%	89,324,871	-15.476%
2023-04-03	1.4600	1.510000	1.4500	1.4800	+0.680%	29,396,493	-4.054%
2023-03-31	1.3900	1.500000	1.3700	1.4700	+5.000%	13,110,793	-3.401%
2023-03-30	1.4400	1.460000	1.3900	1.4000	-3.448%	9,399,284	+1.429%
2023-03-29	1.4700	1.520000	1.4300	1.4500	-1.361%	11,097,371	-2.069%
2023-03-28	1.3800	1.580000	1.3600	1.4700	+4.255%	49,662,814	-3.401%
2023-03-27	1.4500	1.450000	1.3500	1.4100	-2.759%	9,980,777	+0.709%
2023-03-24	1.4400	1.490000	1.4000	1.4500	0.000%	9,343,390	-2.069%
2023-03-23	1.4500	1.500000	1.4300	1.4500	+0.694%	9,696,131	-2.069%
2023-03-22	1.5500	1.560000	1.4300	1.4400	-2.703%	17,636,516	-1.389%
2023-03-21	1.3700	1.490000	1.3600	1.4800	+8.824%	16,898,536	-4.054%
2023-03-20	1.3000	1.370000	1.2700	1.3600	+4.615%	13,228,534	+4.412%
2023-03-17	1.4000	1.430000	1.3000	1.3000	-3.704%	15,072,373	+9.231%
2023-03-16	1.3500	1.410000	1.2800	1.3500	-4.930%	22,080,708	+5.185%
2023-03-15	1.6600	1.690000	1.3300	1.4200	-13.415%	42,610,081	0.000%
2023-03-14	1.8700	2.110000	1.5313	1.6400	-5.202%	109,045,121	-13.415%
2023-03-13	1.5500	1.800000	1.5101	1.7300	+8.805%	19,076,542	-17.919%
2023-03-10	1.7800	1.790000	1.5800	1.5900	-10.674%	20,079,846	-10.692%
2023-03-09	1.8100	1.849100	1.7600	1.7800	0.000%	12,081,063	-20.225%
2023-03-08	1.7600	1.820000	1.7400	1.7800	+1.136%	11,294,700	-20.225%
2023-03-07	1.7400	1.800000	1.7200	1.7600	+0.571%	11,398,990	-19.318%
2023-03-06	1.9200	1.929900	1.7500	1.7500	-3.846%	18,937,608	-18.857%
2023-03-03	1.7000	1.880000	1.7000	1.8200	+8.982%	20,483,318	-21.978%
2023-03-02	1.8000	1.830000	1.6400	1.6700	-10.695%	26,932,386	-14.970%
2023-03-01	2.0000	2.130000	1.8600	1.8700	-9.662%	22,534,384	-24.064%
2023-02-28	2.0000	2.130000	1.8600	2.0700	+0.976%	39,069,273	-31.401%
2023-02-27	2.2100	2.260000	1.9600	2.0500	-5.093%	40,383,759	-30.732%
2023-02-24	2.1800	2.320000	2.1400	2.1600	-2.703%	14,601,703	-34.259%
2023-02-23	2.2800	2.330000	2.1100	2.2200	-1.333%	18,675,928	-36.036%
2023-02-22	2.2000	2.350000	2.1799	2.2500	+1.810%	23,570,154	-36.889%
2023-02-21	2.3000	2.470100	2.1500	2.2100	-7.917%	46,123,658	-35.747%
2023-02-17	2.4500	2.500000	2.3600	2.4000	-0.826%	17,106,143	-40.833%
2023-02-16	2.4100	2.610000	2.3600	2.4200	-1.224%	23,309,820	-41.322%
2023-02-15	2.3850	2.560000	2.3600	2.4500	+4.701%	48,420,831	-42.041%
2023-02-14	2.4000	2.500000	2.2600	2.3400	-3.306%	27,760,295	-39.316%
2023-02-13	2.3200	2.580000	2.1800	2.4200	+5.217%	28,212,878	-41.322%
2023-02-10	2.4300	2.530000	2.2450	2.3000	-15.441%	26,931,303	-38.261%
2023-02-09	2.9000	2.990000	2.6500	2.7200	-5.226%	26,754,701	-47.794%
2023-02-08	3.0100	3.100000	2.7800	2.8700	-7.717%	31,650,339	-50.523%
2023-02-07	3.1500	3.275000	2.9500	3.1100	-1.582%	34,356,973	-54.341%
2023-02-06	3.1400	3.360000	2.7900	3.1600	+4.983%	77,259,181	-55.063%
2023-02-03	2.7900	3.090000	2.6500	3.0100	+6.360%	61,967,010	-52.824%
2023-02-02	2.7800	2.985000	2.7300	2.8300	+10.547%	55,807,243	-49.823%
2023-02-01	2.3600	2.610000	2.3100	2.5600	+5.785%	38,159,904	-44.531%
2023-01-31	2.5000	2.500000	2.2100	2.4200	+3.863%	36,632,710	-41.322%
2023-01-30	2.1600	2.440000	2.1100	2.3300	+21.354%	69,957,358	-39.056%
2023-01-27	1.7800	1.930000	1.7500	1.9200	+7.263%	28,852,693	-26.042%
2023-01-26	1.7900	1.810000	1.7500	1.7900	+2.286%	10,818,634	-20.670%
2023-01-25	1.6600	1.800000	1.6300	1.7500	+2.941%	17,529,187	-18.857%
2023-01-24	1.7500	1.920000	1.6900	1.7000	-7.104%	19,068,557	-16.471%
2023-01-23	1.7500	1.900000	1.7200	1.8300	+5.172%	25,962,097	-22.404%
2023-01-20	1.6000	1.780000	1.5600	1.7400	+10.127%	21,631,056	-18.391%
2023-01-19	1.5700	1.710000	1.5300	1.5800	-1.863%	21,457,775	-10.127%
2023-01-18	1.7700	1.845000	1.5600	1.6100	-5.294%	29,814,556	-11.801%
2023-01-17	1.5700	1.790000	1.5300	1.7000	+11.842%	41,171,391	-16.471%
2023-01-13	1.5150	1.590000	1.4600	1.5200	-2.564%	21,634,711	-6.579%
2023-01-12	1.4500	1.660000	1.4050	1.5600	+9.859%	33,151,004	-8.974%
2023-01-11	1.4500	1.570000	1.3800	1.4200	+2.158%	37,666,200	0.000%
2023-01-10	1.3700	1.450000	1.3500	1.3900	0.000%	15,068,075	+2.158%
2023-01-09	1.4000	1.460000	1.3600	1.3900	+2.206%	15,029,336	+2.158%
2023-01-06	1.3300	1.410000	1.3300	1.3600	+0.741%	14,788,839	+4.412%
2023-01-05	1.2900	1.420000	1.2600	1.3500	+1.504%	17,784,172	+5.185%
2023-01-04	1.2100	1.370000	1.2002	1.3300	+10.833%	18,978,332	+6.767%
2023-01-03	1.4100	1.460000	1.1700	1.2000	-14.894%	25,249,786	+18.333%
2022-12-30	1.4200	1.460000	1.3300	1.4100	-4.082%	20,636,756	+0.709%
2022-12-29	1.4000	1.590000	1.3500	1.4700	+1.379%	30,857,618	-3.401%
2022-12-28	1.7000	1.850000	1.4000	1.4500	-24.084%	53,759,231	-2.069%
2022-12-27	2.0600	2.060000	1.6900	1.9100	+10.405%	82,169,501	-25.654%
2022-12-23	1.6900	1.900000	1.5100	1.7300	+44.167%	149,791,773	-17.919%
2022-12-22	1.2300	1.380000	1.0300	1.2000	+75.182%	180,271,162	+18.333%
2022-12-21	0.6994	0.719900	0.6750	0.6850	+1.587%	8,237,470	+107.299%
2022-12-20	0.6845	0.718999	0.6585	0.6743	+0.253%	7,254,474	+110.589%
2022-12-19	0.7400	0.740000	0.6500	0.6726	-7.825%	12,141,397	+111.121%
2022-12-16	0.8250	0.840000	0.7203	0.7297	-10.036%	19,173,429	+94.601%
2022-12-15	0.8690	0.873800	0.8102	0.8111	-8.371%	10,549,257	+75.071%
2022-12-14	0.8727	0.918700	0.8650	0.8852	+2.930%	10,998,763	+60.416%
2022-12-13	0.8976	0.899800	0.8501	0.8600	+2.198%	11,972,678	+65.116%
2022-12-12	0.8080	0.904800	0.7700	0.8415	+9.243%	19,193,374	+68.746%
2022-12-09	0.8300	0.833400	0.7703	0.7703	-6.653%	17,618,308	+84.344%
2022-12-08	0.8299	0.876900	0.8100	0.8252	+1.814%	17,894,771	+72.079%
2022-12-07	0.8800	0.930000	0.8010	0.8105	-8.912%	24,191,048	+75.200%
2022-12-06	0.9513	0.954000	0.8801	0.8898	-6.465%	18,485,589	+59.586%
2022-12-05	1.0100	1.020000	0.9350	0.9513	-4.440%	20,768,727	+49.269%
2022-12-02	0.9815	1.010000	0.9800	0.9955	+1.354%	20,113,762	+42.642%
2022-12-01	1.0300	1.130000	0.9771	0.9822	+1.070%	86,669,120	+44.573%
2022-11-30	1.0500	1.060000	0.9000	0.9718	-7.448%	88,082,578	+46.121%
2022-11-29	1.1500	1.150000	1.0500	1.0500	-7.895%	22,368,595	+35.238%
2022-11-28	1.1800	1.190000	1.0900	1.1400	-6.557%	21,086,319	+24.561%
2022-11-25	1.2000	1.230000	1.1800	1.2200	+0.826%	6,557,187	+16.393%
2022-11-23	1.2700	1.270000	1.1200	1.2100	-3.968%	46,832,808	+17.355%
2022-11-22	1.2900	1.290000	1.2300	1.2600	-0.787%	13,328,437	+12.698%
2022-11-21	1.3400	1.380000	1.2400	1.2700	-7.971%	10,993,086	+11.811%
2022-11-18	1.3800	1.410000	1.3300	1.3800	+1.471%	10,839,335	+2.899%
2022-11-17	1.2900	1.360000	1.2700	1.3600	+3.030%	9,103,314	+4.412%
2022-11-16	1.4000	1.410000	1.2800	1.3200	-7.692%	16,388,273	+7.576%
2022-11-15	1.4900	1.520000	1.4000	1.4300	0.000%	23,791,897	-0.699%
2022-11-14	1.7200	1.800000	1.4100	1.4300	-11.180%	29,925,550	-0.699%
2022-11-11	1.3700	1.685000	1.3500	1.6100	+15.000%	30,058,568	-11.801%
2022-11-10	1.3600	1.480000	1.3000	1.4000	+7.692%	27,710,773	+1.429%
2022-11-09	1.4900	1.505000	1.2500	1.3000	-18.750%	25,516,549	+9.231%
2022-11-08	1.5300	1.620000	1.4700	1.6000	+5.960%	18,399,793	-11.250%
2022-11-07	1.5700	1.570000	1.4100	1.5100	-3.822%	15,436,115	-5.960%
2022-11-04	1.7000	1.700000	1.5200	1.5700	-3.681%	18,917,342	-9.554%
2022-11-03	1.7100	1.740000	1.6000	1.6300	-4.678%	10,629,770	-12.883%
2022-11-02	1.8600	1.920000	1.7000	1.7100	-9.524%	20,163,051	-16.959%
2022-11-01	2.0800	2.121200	1.8500	1.8900	-7.805%	16,917,537	-24.868%
2022-10-31	2.1800	2.350000	2.0400	2.0500	-2.381%	19,489,616	-30.732%
2022-10-28	2.1200	2.170000	2.0300	2.1000	-2.326%	11,881,162	-32.381%
2022-10-27	2.2100	2.252400	1.9900	2.1500	-0.463%	15,271,341	-33.953%
2022-10-26	2.5500	2.590000	2.1100	2.1600	-16.923%	27,501,713	-34.259%
2022-10-25	2.4600	2.800000	2.4200	2.6000	+6.122%	21,940,791	-45.385%
2022-10-24	2.8100	2.810000	2.4000	2.4500	-8.240%	16,616,590	-42.041%
2022-10-21	2.6300	2.765000	2.4200	2.6700	+9.877%	29,188,712	-46.816%
2022-10-20	2.0600	2.440000	2.0300	2.4300	+17.961%	22,344,399	-41.564%
2022-10-19	2.0300	2.080000	1.9000	2.0600	-1.905%	11,517,104	-31.068%
2022-10-18	2.0300	2.220000	1.9400	2.1000	+10.526%	19,886,240	-32.381%
2022-10-17	1.7800	1.950000	1.7300	1.9000	+11.765%	13,182,896	-25.263%
2022-10-14	1.8800	1.900000	1.6700	1.7000	-6.593%	12,535,700	-16.471%
2022-10-13	1.5700	1.850000	1.4800	1.8200	+10.976%	18,506,567	-21.978%
2022-10-12	1.7700	1.970000	1.5800	1.6400	-6.818%	25,489,690	-13.415%
2022-10-11	1.8900	1.890000	1.7000	1.7600	-5.376%	11,692,555	-19.318%
2022-10-10	2.0200	2.090000	1.8300	1.8600	-6.533%	11,207,265	-23.656%
2022-10-07	2.2200	2.220000	1.9500	1.9900	-11.161%	11,684,204	-28.643%
2022-10-06	2.4700	2.550000	2.2400	2.2400	-8.571%	14,010,677	-36.607%
2022-10-05	2.6400	2.670000	2.4500	2.4500	-10.584%	10,511,259	-42.041%
2022-10-04	2.5100	2.800000	2.4800	2.7400	+12.295%	22,114,208	-48.175%
2022-10-03	2.6000	2.630000	2.4100	2.4400	-9.963%	12,974,074	-41.803%
2022-09-30	2.9000	2.960000	2.7000	2.7100	-6.552%	10,915,041	-47.601%
2022-09-29	3.2900	3.310000	2.8900	2.9000	-13.947%	13,999,768	-51.034%
2022-09-28	3.3300	3.480000	3.2000	3.3700	-0.296%	13,197,128	-57.864%
2022-09-27	3.6000	3.770000	3.3500	3.3800	+0.297%	13,983,455	-57.988%
2022-09-26	3.1200	4.030000	3.1000	3.3700	-5.866%	29,813,312	-57.864%
2022-09-23	3.4000	3.800000	3.3600	3.5800	0.000%	10,470,494	-60.335%
2022-09-22	3.9200	3.950000	3.4100	3.5800	-10.050%	15,194,220	-60.335%
2022-09-21	4.2200	4.270000	3.9400	3.9800	-5.910%	9,047,897	-64.322%
2022-09-20	4.6000	4.740000	4.2200	4.2300	-9.422%	8,218,870	-66.430%
2022-09-19	4.8700	5.090000	4.5800	4.6700	-4.694%	9,371,824	-69.593%
2022-09-16	5.3000	5.340000	4.9000	4.9000	-9.259%	6,697,750	-71.020%
2022-09-15	5.3500	5.690000	5.3200	5.4000	+0.746%	8,153,259	-73.704%
2022-09-14	5.2800	5.429700	5.1100	5.3600	+0.942%	5,921,774	-73.507%
2022-09-13	5.4200	5.720000	5.2600	5.3100	-7.168%	8,893,685	-73.258%
2022-09-12	5.6400	6.130000	5.6300	5.7200	+3.436%	12,467,943	-75.175%
2022-09-09	5.1500	5.550000	5.1200	5.5300	+8.219%	10,284,530	-74.322%
2022-09-08	5.0500	5.290000	5.0000	5.1100	+0.591%	8,771,008	-72.211%
2022-09-07	4.8300	5.090000	4.6800	5.0800	+3.252%	8,535,674	-72.047%
2022-09-06	5.2500	5.340000	4.8400	4.9200	-1.006%	8,340,960	-71.138%
2022-09-02	4.8200	5.700000	4.6400	4.9700	+8.279%	28,085,671	-71.429%
2022-09-01	5.0600	5.077000	4.4000	4.5900	-6.327%	12,134,840	-69.063%
2022-08-31	5.1200	5.259700	4.7210	4.9000	-5.769%	16,715,696	-71.020%
2022-08-30	5.9000	6.070000	5.1600	5.2000	-14.191%	17,076,175	-72.692%
2022-08-29	6.0200	6.279100	5.8500	6.0600	-6.769%	17,603,103	-76.568%
2022-08-26	6.6600	6.830000	6.3100	6.5000	-4.832%	13,877,734	-78.154%
2022-08-25	7.0100	7.070000	6.3300	6.8300	-4.208%	23,415,580	-79.209%
2022-08-24	7.1500	7.680000	6.8500	7.1300	+1.567%	35,891,741	-80.084%
2022-08-23	6.7600	7.640000	6.5000	7.0200	+17.000%	104,446,931	-79.772%
2022-08-22	6.9500	10.500000	5.2100	6.0000	0.000%	122,699,834	-76.333%