Dark

ATUS
Altice USA, Inc. Class A Common Stock
stock NYSE

Inactive

Nov 18, 2025

1.79USD+1.130%(+0.02)3,837,978

Pre-market

0.00USD-100.000%(-1.77)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-18	1.7600	1.9000	1.7500	1.7900	+1.130%	3,837,978	0.000%
2025-11-17	1.7600	1.8300	1.7400	1.7700	-0.562%	3,635,565	+1.130%
2025-11-14	1.7900	1.8250	1.7500	1.7800	-1.657%	3,894,235	+0.562%
2025-11-13	1.9600	1.9699	1.7900	1.8100	-7.653%	2,630,001	-1.105%
2025-11-12	1.9900	2.0150	1.9500	1.9600	-0.508%	2,652,687	-8.673%
2025-11-11	1.9300	1.9900	1.9000	1.9700	+2.604%	2,059,476	-9.137%
2025-11-10	2.0900	2.1400	1.9200	1.9200	-8.134%	9,561,250	-6.771%
2025-11-07	2.0600	2.1150	2.0300	2.0900	+0.966%	4,791,848	-14.354%
2025-11-06	2.0500	2.1600	1.8800	2.0700	-3.721%	10,275,706	-13.527%
2025-11-05	2.1300	2.1850	2.1200	2.1500	+0.939%	1,822,080	-16.744%
2025-11-04	2.1400	2.1800	2.1200	2.1300	-0.930%	1,746,233	-15.962%
2025-11-03	2.2400	2.2400	2.1250	2.1500	-3.587%	2,635,910	-16.744%
2025-10-31	2.0700	2.2500	2.0500	2.2300	+6.699%	8,513,598	-19.731%
2025-10-30	2.1000	2.1650	2.0800	2.0900	-0.948%	2,663,224	-14.354%
2025-10-29	2.2200	2.2200	2.1000	2.1100	-4.525%	2,177,698	-15.166%
2025-10-28	2.1600	2.2200	2.1600	2.2100	+1.376%	1,821,327	-19.005%
2025-10-27	2.2100	2.2800	2.1500	2.1800	0.000%	2,744,693	-17.890%
2025-10-24	2.2000	2.2000	2.1150	2.1800	+0.461%	1,983,261	-17.890%
2025-10-23	2.2500	2.2500	2.1450	2.1700	-2.252%	2,949,550	-17.512%
2025-10-22	2.3200	2.3200	2.1400	2.2200	-4.721%	6,296,373	-19.369%
2025-10-21	2.4200	2.4250	2.3000	2.3300	-3.320%	5,486,235	-23.176%
2025-10-20	2.4200	2.4500	2.3709	2.4100	+0.417%	1,726,927	-25.726%
2025-10-17	2.3200	2.4000	2.3100	2.4000	+1.695%	1,962,079	-25.417%
2025-10-16	2.5600	2.5700	2.2900	2.3600	-7.813%	3,126,287	-24.153%
2025-10-15	2.6000	2.6057	2.5350	2.5600	+0.392%	2,500,209	-30.078%
2025-10-14	2.4200	2.5700	2.4000	2.5500	+3.659%	2,654,900	-29.804%
2025-10-13	2.5200	2.5200	2.3750	2.4600	+1.235%	1,937,333	-27.236%
2025-10-10	2.5600	2.6150	2.3800	2.4300	-5.814%	2,802,662	-26.337%
2025-10-09	2.6900	2.6900	2.5700	2.5800	-4.089%	2,347,858	-30.620%
2025-10-08	2.6100	2.7400	2.5601	2.6900	+4.264%	6,031,032	-33.457%
2025-10-07	2.6300	2.6300	2.5450	2.5800	-0.769%	3,273,137	-30.620%
2025-10-06	2.5100	2.6100	2.5099	2.6000	+4.000%	3,101,565	-31.154%
2025-10-03	2.4500	2.5100	2.3700	2.5000	+2.881%	3,315,590	-28.400%
2025-10-02	2.3100	2.6000	2.3100	2.4300	+4.292%	7,846,112	-26.337%
2025-10-01	2.3800	2.4400	2.3100	2.3300	-3.320%	2,823,388	-23.176%
2025-09-30	2.3400	2.5650	2.3150	2.4100	+2.119%	7,029,765	-25.726%
2025-09-29	2.4000	2.4160	2.3400	2.3600	-0.422%	2,479,638	-24.153%
2025-09-26	2.4100	2.4800	2.3500	2.3700	-1.250%	2,494,946	-24.473%
2025-09-25	2.5200	2.5300	2.4000	2.4000	-5.512%	4,019,109	-25.417%
2025-09-24	2.6400	2.6600	2.5100	2.5400	-3.053%	4,432,961	-29.528%
2025-09-23	2.7300	2.7900	2.5900	2.6200	-2.963%	3,313,497	-31.679%
2025-09-22	2.6900	2.7100	2.6400	2.7000	+0.372%	2,086,986	-33.704%
2025-09-19	2.7200	2.7350	2.6750	2.6900	-0.738%	7,372,511	-33.457%
2025-09-18	2.5600	2.7300	2.5600	2.7100	+7.540%	7,933,181	-33.948%
2025-09-17	2.3900	2.5900	2.3600	2.5200	+5.882%	7,047,480	-28.968%
2025-09-16	2.3700	2.4400	2.3500	2.3800	-1.653%	6,993,241	-24.790%
2025-09-15	2.4000	2.4499	2.3650	2.4200	+1.255%	1,744,993	-26.033%
2025-09-12	2.4400	2.4700	2.3650	2.3900	-1.646%	2,359,667	-25.105%
2025-09-11	2.3100	2.4500	2.3100	2.4300	+4.741%	2,280,156	-26.337%
2025-09-10	2.4000	2.4800	2.3000	2.3200	-2.929%	4,558,260	-22.845%
2025-09-09	2.2300	2.5200	2.2100	2.3900	+6.222%	6,552,600	-25.105%
2025-09-08	2.2200	2.2700	2.1350	2.2500	+0.446%	3,463,447	-20.444%
2025-09-05	2.3500	2.4050	2.2000	2.2400	-3.863%	3,139,950	-20.089%
2025-09-04	2.4100	2.4100	2.3150	2.3300	-2.917%	2,037,185	-23.176%
2025-09-03	2.3800	2.4100	2.3000	2.4000	0.000%	5,349,687	-25.417%
2025-09-02	2.2600	2.4150	2.2300	2.4000	+2.564%	3,066,112	-25.417%
2025-08-29	2.3600	2.3700	2.2600	2.3400	-0.426%	1,512,744	-23.504%
2025-08-28	2.4500	2.4500	2.3500	2.3500	-2.893%	1,434,165	-23.830%
2025-08-27	2.3400	2.4400	2.3350	2.4200	+1.681%	1,599,180	-26.033%
2025-08-26	2.4000	2.4250	2.3550	2.3800	+0.422%	1,948,688	-24.790%
2025-08-25	2.3800	2.4200	2.3400	2.3700	-0.837%	2,013,949	-24.473%
2025-08-22	2.2900	2.4050	2.2700	2.3900	+5.286%	2,552,748	-25.105%
2025-08-21	2.1500	2.2700	2.1500	2.2700	+3.182%	2,318,995	-21.145%
2025-08-20	2.3800	2.3850	2.1800	2.2000	-5.983%	3,429,529	-18.636%
2025-08-19	2.3400	2.4050	2.3300	2.3400	+0.429%	1,459,239	-23.504%
2025-08-18	2.3800	2.3800	2.3050	2.3300	-1.688%	1,696,918	-23.176%
2025-08-15	2.3200	2.4500	2.3000	2.3700	+2.597%	3,689,734	-24.473%
2025-08-14	2.2600	2.3100	2.2300	2.3100	+0.435%	2,600,261	-22.511%
2025-08-13	2.2500	2.3600	2.2200	2.3000	+3.139%	3,383,275	-22.174%
2025-08-12	2.0700	2.3700	2.0700	2.2300	+8.780%	4,995,113	-19.731%
2025-08-11	2.1100	2.1350	2.0300	2.0500	-4.651%	3,842,559	-12.683%
2025-08-08	2.1300	2.1650	2.1300	2.1500	-1.826%	1,824,955	-16.744%
2025-08-07	2.2800	2.3350	2.1250	2.1900	-8.368%	8,517,421	-18.265%
2025-08-06	2.4400	2.4400	2.3800	2.3900	-1.240%	2,622,315	-25.105%
2025-08-05	2.4500	2.4650	2.3950	2.4200	-0.412%	1,690,804	-26.033%
2025-08-04	2.4600	2.5000	2.3950	2.4300	-1.619%	2,415,007	-26.337%
2025-08-01	2.5600	2.6026	2.4200	2.4700	-5.000%	5,557,729	-27.530%
2025-07-31	2.4800	2.6000	2.4750	2.6000	+4.418%	4,046,006	-31.154%
2025-07-30	2.5100	2.5900	2.4200	2.4900	-2.353%	3,402,909	-28.112%
2025-07-29	2.6400	2.6500	2.5300	2.5500	-2.672%	2,974,840	-29.804%
2025-07-28	2.6900	2.6900	2.5700	2.6200	-2.239%	2,793,776	-31.679%
2025-07-25	2.9100	2.9100	2.6400	2.6800	-9.153%	3,546,150	-33.209%
2025-07-24	2.8200	2.9800	2.7900	2.9500	+2.076%	4,247,072	-39.322%
2025-07-23	2.8100	2.9000	2.7600	2.8900	+3.957%	5,082,127	-38.062%
2025-07-22	2.8200	2.8200	2.7000	2.7800	-0.714%	5,390,946	-35.612%
2025-07-21	2.8000	2.8500	2.7600	2.8000	+0.358%	8,868,789	-36.071%
2025-07-18	2.8700	2.8800	2.6800	2.7900	+2.198%	9,496,462	-35.842%
2025-07-17	2.7000	2.7500	2.6700	2.7300	+2.247%	2,985,759	-34.432%
2025-07-16	2.7100	2.7200	2.5700	2.6700	-0.373%	4,174,878	-32.959%
2025-07-15	2.6500	2.7452	2.5950	2.6800	+1.901%	6,710,956	-33.209%
2025-07-14	2.5500	2.6300	2.5350	2.6300	+1.938%	3,170,794	-31.939%
2025-07-11	2.6300	2.6700	2.5500	2.5800	-2.642%	3,315,961	-30.620%
2025-07-10	2.6600	2.6850	2.5300	2.6500	-0.376%	4,700,638	-32.453%
2025-07-09	2.5900	2.7900	2.5900	2.6600	+3.101%	11,072,735	-32.707%
2025-07-08	2.2300	2.6500	2.2140	2.5800	+16.216%	16,251,520	-30.620%
2025-07-07	2.1800	2.2400	2.1800	2.2200	0.000%	3,024,906	-19.369%
2025-07-03	2.1000	2.2200	2.1000	2.2200	+6.220%	1,716,108	-19.369%
2025-07-02	2.2000	2.2000	2.0900	2.0900	-4.566%	3,332,504	-14.354%
2025-07-01	2.1100	2.2250	2.0950	2.1900	+2.336%	6,005,148	-18.265%
2025-06-30	2.1100	2.1450	2.0700	2.1400	+0.469%	3,459,858	-16.355%
2025-06-27	2.1100	2.1500	2.0650	2.1300	+0.472%	38,365,042	-15.962%
2025-06-26	2.1000	2.1500	2.0800	2.1200	+1.435%	2,772,595	-15.566%
2025-06-25	2.2000	2.2000	2.0700	2.0900	-3.241%	3,740,504	-14.354%
2025-06-24	2.0500	2.1600	2.0500	2.1600	+5.882%	2,803,840	-17.130%
2025-06-23	1.9800	2.0700	1.9625	2.0400	+2.513%	3,864,576	-12.255%
2025-06-20	2.0300	2.0600	1.9800	1.9900	-1.485%	4,122,401	-10.050%
2025-06-18	2.0000	2.0600	1.9500	2.0200	+1.000%	4,359,491	-11.386%
2025-06-17	2.0700	2.1050	1.9700	2.0000	-3.846%	4,249,653	-10.500%
2025-06-16	2.1000	2.1450	2.0400	2.0800	+1.463%	2,404,714	-13.942%
2025-06-13	2.1200	2.1400	2.0450	2.0500	-4.651%	1,809,775	-12.683%
2025-06-12	2.2000	2.2150	2.1400	2.1500	-2.715%	1,837,978	-16.744%
2025-06-11	2.2200	2.2400	2.1900	2.2100	-0.450%	2,316,989	-19.005%
2025-06-10	2.1800	2.2450	2.1250	2.2200	+3.256%	2,643,765	-19.369%
2025-06-09	2.3000	2.3900	2.1500	2.1500	-4.444%	2,563,316	-16.744%
2025-06-06	2.1800	2.2600	2.1600	2.2500	+5.140%	2,297,019	-20.444%
2025-06-05	2.1400	2.1950	2.1200	2.1400	-0.465%	2,245,436	-16.355%
2025-06-04	2.2500	2.2500	2.1400	2.1500	-4.867%	1,997,424	-16.744%
2025-06-03	2.2200	2.2800	2.2050	2.2600	+1.345%	1,584,815	-20.796%
2025-06-02	2.3200	2.3500	2.2200	2.2300	-3.463%	2,957,029	-19.731%
2025-05-30	2.3300	2.3600	2.2850	2.3100	-1.282%	3,086,088	-22.511%
2025-05-29	2.3300	2.3600	2.3000	2.3400	+1.739%	1,708,644	-23.504%
2025-05-28	2.4700	2.4700	2.2900	2.3000	-6.883%	2,307,855	-22.174%
2025-05-27	2.4200	2.5200	2.3800	2.4700	+4.661%	5,241,382	-27.530%
2025-05-23	2.2500	2.4050	2.2500	2.3600	+3.965%	3,317,698	-24.153%
2025-05-22	2.2500	2.3100	2.2500	2.2700	0.000%	2,908,070	-21.145%
2025-05-21	2.4100	2.4100	2.2700	2.2700	-6.584%	2,192,503	-21.145%
2025-05-20	2.3700	2.5000	2.3500	2.4300	+2.101%	4,880,026	-26.337%
2025-05-19	2.3700	2.4200	2.3150	2.3800	-1.653%	2,950,926	-24.790%
2025-05-16	2.5500	2.6650	2.2800	2.4200	-14.488%	12,755,824	-26.033%
2025-05-15	2.7700	2.8500	2.7450	2.8300	+1.071%	4,836,723	-36.749%
2025-05-14	2.7400	2.8300	2.7100	2.8000	+2.564%	7,868,935	-36.071%
2025-05-13	2.6900	2.7700	2.6200	2.7300	+1.487%	4,967,551	-34.432%
2025-05-12	2.7100	2.7300	2.5900	2.6900	+2.672%	4,858,092	-33.457%
2025-05-09	2.7900	2.8650	2.6100	2.6200	-5.415%	2,913,745	-31.679%
2025-05-08	2.5450	2.7900	2.5000	2.7700	+4.528%	6,473,213	-35.379%
2025-05-07	2.6500	2.6900	2.6200	2.6500	0.000%	4,667,730	-32.453%
2025-05-06	2.4900	2.6500	2.4800	2.6500	+4.743%	4,749,479	-32.453%
2025-05-05	2.4400	2.6099	2.3700	2.5300	+2.429%	3,310,115	-29.249%
2025-05-02	2.5600	2.5650	2.4300	2.4700	-1.594%	2,732,687	-27.530%
2025-05-01	2.5200	2.6000	2.4500	2.5100	+1.210%	1,889,629	-28.685%
2025-04-30	2.4400	2.4900	2.3700	2.4800	+0.813%	2,711,907	-27.823%
2025-04-29	2.4200	2.4750	2.4000	2.4600	+1.653%	4,073,931	-27.236%
2025-04-28	2.3700	2.4850	2.3600	2.4200	+2.542%	3,581,140	-26.033%
2025-04-25	2.3800	2.4150	2.3200	2.3600	-0.422%	3,464,124	-24.153%
2025-04-24	2.2700	2.4200	2.2400	2.3700	+3.947%	2,978,364	-24.473%
2025-04-23	2.3300	2.4600	2.2600	2.2800	+0.441%	4,243,700	-21.491%
2025-04-22	2.2700	2.3600	2.2150	2.2700	+2.715%	2,666,810	-21.145%
2025-04-21	2.2900	2.3350	2.1800	2.2100	-4.329%	3,692,756	-19.005%
2025-04-17	2.3200	2.4200	2.2900	2.3100	+1.316%	3,573,905	-22.511%
2025-04-16	2.2900	2.3400	2.2300	2.2800	-0.437%	3,629,959	-21.491%
2025-04-15	2.4300	2.5600	2.2150	2.2900	-6.911%	6,926,485	-21.834%
2025-04-14	2.3400	2.4700	2.3350	2.4600	+6.494%	6,419,486	-27.236%
2025-04-11	2.2300	2.3300	2.1750	2.3100	+4.054%	3,220,077	-22.511%
2025-04-10	2.4000	2.4000	2.1500	2.2200	-9.388%	3,329,246	-19.369%
2025-04-09	2.1600	2.5050	2.0100	2.4500	+10.860%	7,666,901	-26.939%
2025-04-08	2.4100	2.4600	2.1517	2.2100	-4.329%	3,211,764	-19.005%
2025-04-07	2.2000	2.4200	2.1900	2.3100	-0.858%	4,724,426	-22.511%
2025-04-04	2.5200	2.5800	2.3100	2.3300	-10.728%	3,306,293	-23.176%
2025-04-03	2.5800	2.6950	2.5100	2.6100	-1.136%	5,671,056	-31.418%
2025-04-02	2.6700	2.7100	2.5950	2.6400	-1.859%	3,219,638	-32.197%
2025-04-01	2.6600	2.7900	2.5650	2.6900	+1.128%	2,384,670	-33.457%
2025-03-31	2.7300	2.7450	2.6300	2.6600	-3.971%	3,272,003	-32.707%
2025-03-28	2.7600	2.8300	2.7490	2.7700	-1.423%	1,547,677	-35.379%
2025-03-27	2.8400	2.8450	2.7600	2.8100	-0.707%	2,367,142	-36.299%
2025-03-26	2.7500	2.8450	2.7350	2.8300	+2.536%	1,264,760	-36.749%
2025-03-25	2.7200	2.8000	2.7061	2.7600	+1.471%	1,459,753	-35.145%
2025-03-24	2.7000	2.7700	2.6600	2.7200	+1.493%	1,689,060	-34.191%
2025-03-21	2.6200	2.6900	2.6050	2.6800	+0.375%	4,210,221	-33.209%
2025-03-20	2.6000	2.6800	2.5300	2.6700	+3.891%	1,168,982	-32.959%
2025-03-19	2.5700	2.6400	2.5350	2.5700	+1.181%	1,328,372	-30.350%
2025-03-18	2.5200	2.5791	2.5000	2.5400	+0.395%	785,946	-29.528%
2025-03-17	2.5400	2.6150	2.5200	2.5300	+0.397%	1,708,355	-29.249%
2025-03-14	2.4400	2.5300	2.3901	2.5200	+5.439%	2,810,997	-28.968%
2025-03-13	2.4500	2.4700	2.3100	2.3900	-3.239%	3,470,414	-25.105%
2025-03-12	2.4200	2.5000	2.3000	2.4700	+4.661%	2,625,851	-27.530%
2025-03-11	2.2500	2.3800	2.2500	2.3600	+3.965%	2,640,888	-24.153%
2025-03-10	2.3800	2.4800	2.2600	2.2700	-7.347%	3,423,634	-21.145%
2025-03-07	2.5000	2.5800	2.3400	2.4500	-2.778%	3,615,896	-26.939%
2025-03-06	2.6000	2.6700	2.5000	2.5200	-3.448%	3,317,239	-28.968%
2025-03-05	2.6300	2.6900	2.5300	2.6100	-1.509%	3,361,495	-31.418%
2025-03-04	2.7500	2.7550	2.6000	2.6500	-3.986%	2,862,165	-32.453%
2025-03-03	2.8900	2.9380	2.7500	2.7600	-3.497%	2,138,301	-35.145%
2025-02-28	2.8000	2.8900	2.8000	2.8600	-0.348%	1,872,909	-37.413%
2025-02-27	2.9200	2.9650	2.7900	2.8700	-1.034%	3,440,768	-37.631%
2025-02-26	2.8400	3.0400	2.8400	2.9000	+2.473%	4,202,183	-38.276%
2025-02-25	2.8300	2.8550	2.7300	2.8300	+0.712%	2,491,635	-36.749%
2025-02-24	2.7900	2.8650	2.7250	2.8100	+1.812%	2,723,665	-36.299%
2025-02-21	2.7800	2.8250	2.7200	2.7600	-0.361%	2,856,936	-35.145%
2025-02-20	2.8600	2.8600	2.7700	2.7700	-3.484%	3,005,566	-35.379%
2025-02-19	2.8700	2.9200	2.8550	2.8700	0.000%	1,925,004	-37.631%
2025-02-18	2.9700	2.9700	2.8250	2.8700	+1.773%	2,432,071	-37.631%
2025-02-14	2.7100	2.8600	2.6650	2.8200	+3.297%	1,869,138	-36.525%
2025-02-13	3.0000	3.2000	2.7200	2.7300	+0.738%	4,569,088	-34.432%
2025-02-12	2.8400	2.9800	2.6600	2.7100	-6.873%	9,377,917	-33.948%
2025-02-11	2.7700	2.9100	2.7100	2.9100	+5.054%	2,060,752	-38.488%
2025-02-10	2.8900	2.9100	2.7600	2.7700	-2.807%	2,050,302	-35.379%
2025-02-07	2.9000	2.9500	2.7450	2.8500	-2.730%	3,515,181	-37.193%
2025-02-06	2.8200	2.9300	2.7950	2.9300	+3.901%	2,018,608	-38.908%
2025-02-05	2.7500	2.8300	2.7300	2.8200	+3.297%	2,143,794	-36.525%
2025-02-04	2.7300	2.7700	2.6800	2.7300	-0.727%	4,216,309	-34.432%
2025-02-03	2.7400	2.8000	2.6300	2.7500	-2.135%	3,077,619	-34.909%
2025-01-31	2.8500	2.9500	2.8000	2.8100	-1.748%	2,124,835	-36.299%
2025-01-30	2.8900	2.9300	2.6201	2.8600	-3.378%	5,752,359	-37.413%
2025-01-29	2.9300	3.0000	2.9050	2.9600	+1.718%	1,942,784	-39.527%
2025-01-28	2.9400	3.0200	2.9000	2.9100	-0.683%	2,401,433	-38.488%
2025-01-27	3.0300	3.0500	2.9000	2.9300	-5.788%	5,997,282	-38.908%
2025-01-24	2.9300	3.1300	2.8900	3.1100	+6.873%	4,385,860	-42.444%
2025-01-23	2.8500	2.9550	2.7950	2.9100	+3.191%	2,617,635	-38.488%
2025-01-22	2.8200	2.8800	2.7500	2.8200	+0.714%	1,632,087	-36.525%
2025-01-21	2.7700	3.0150	2.7700	2.8000	+1.449%	3,382,321	-36.071%
2025-01-17	2.8000	2.8100	2.6700	2.7600	+1.099%	2,190,904	-35.145%
2025-01-16	2.6600	2.7500	2.6277	2.7300	+2.632%	2,339,106	-34.432%
2025-01-15	2.6000	2.6700	2.6000	2.6600	+5.138%	2,614,654	-32.707%
2025-01-14	2.4400	2.5650	2.4100	2.5300	+4.115%	2,438,970	-29.249%
2025-01-13	2.4000	2.4450	2.3000	2.4300	+0.830%	4,864,976	-26.337%
2025-01-10	2.4500	2.4600	2.3400	2.4100	-3.213%	1,935,437	-25.726%
2025-01-08	2.4400	2.5000	2.4000	2.4900	+0.403%	2,148,128	-28.112%
2025-01-07	2.6200	2.6200	2.4300	2.4800	-5.344%	1,602,152	-27.823%
2025-01-06	2.4500	2.6550	2.4250	2.6200	+6.939%	4,311,542	-31.679%
2025-01-03	2.3600	2.4900	2.3500	2.4500	+3.376%	2,131,413	-26.939%
2025-01-02	2.4100	2.4900	2.3200	2.3700	-1.660%	1,599,353	-24.473%
2024-12-31	2.3600	2.4300	2.3495	2.4100	+2.991%	2,223,744	-25.726%
2024-12-30	2.3600	2.4300	2.3400	2.3400	-2.905%	1,482,860	-23.504%
2024-12-27	2.4500	2.4791	2.3600	2.4100	-1.633%	1,167,361	-25.726%
2024-12-26	2.4900	2.4900	2.3800	2.4500	-2.000%	1,679,502	-26.939%
2024-12-24	2.5000	2.5150	2.4400	2.5000	0.000%	1,570,300	-28.400%
2024-12-23	2.6200	2.6400	2.4800	2.5000	-5.303%	2,468,381	-28.400%
2024-12-20	2.5400	2.7000	2.5000	2.6400	+3.125%	3,840,533	-32.197%
2024-12-19	2.5600	2.6000	2.5150	2.5600	+2.400%	3,479,668	-30.078%
2024-12-18	2.5800	2.6800	2.5000	2.5000	-1.961%	4,320,983	-28.400%
2024-12-17	2.5600	2.6080	2.4500	2.5500	-2.672%	3,550,123	-29.804%
2024-12-16	2.6000	2.7200	2.5700	2.6200	-2.239%	2,627,320	-31.679%
2024-12-13	2.5500	2.6800	2.5400	2.6800	+2.682%	2,327,524	-33.209%
2024-12-12	2.5800	2.7000	2.5650	2.6100	+1.163%	2,727,379	-31.418%
2024-12-11	2.4900	2.6100	2.4100	2.5800	+7.500%	3,094,424	-30.620%
2024-12-10	2.3600	2.4980	2.2900	2.4000	+1.695%	4,368,922	-25.417%
2024-12-09	2.5700	2.6400	2.3350	2.3600	-8.527%	7,048,745	-24.153%
2024-12-06	2.5600	2.6550	2.5325	2.5800	+0.781%	4,865,628	-30.620%
2024-12-05	2.4900	2.6050	2.4813	2.5600	+2.811%	2,777,967	-30.078%
2024-12-04	2.5400	2.5700	2.4800	2.4900	-1.581%	3,340,793	-28.112%
2024-12-03	2.4400	2.5700	2.4300	2.5300	+1.606%	2,368,386	-29.249%
2024-12-02	2.4100	2.5350	2.3100	2.4900	+3.320%	3,672,509	-28.112%
2024-11-29	2.6000	2.6600	2.4100	2.4100	-7.308%	2,859,196	-25.726%
2024-11-27	2.5500	2.6300	2.5250	2.6000	+3.586%	1,715,694	-31.154%
2024-11-26	2.5600	2.6100	2.5100	2.5100	-1.953%	2,104,725	-28.685%
2024-11-25	2.6500	2.6600	2.5600	2.5600	-1.158%	4,709,308	-30.078%
2024-11-22	2.6000	2.6400	2.5600	2.5900	0.000%	3,965,794	-30.888%
2024-11-21	2.4100	2.6099	2.4050	2.5900	+7.025%	4,746,974	-30.888%
2024-11-20	2.3800	2.5091	2.3510	2.4200	+1.681%	2,173,839	-26.033%
2024-11-19	2.3500	2.4150	2.3200	2.3800	+0.422%	1,172,150	-24.790%
2024-11-18	2.4600	2.5000	2.3600	2.3700	-4.049%	2,643,382	-24.473%
2024-11-15	2.6300	2.6300	2.4600	2.4700	-5.364%	2,791,955	-27.530%
2024-11-14	2.6900	2.7300	2.6100	2.6100	-2.247%	2,300,712	-31.418%
2024-11-13	2.8000	2.8000	2.6700	2.6700	-4.301%	3,652,822	-32.959%
2024-11-12	2.6600	2.8300	2.6550	2.7900	+3.717%	9,247,934	-35.842%
2024-11-11	2.5900	2.7500	2.5300	2.6900	+4.264%	5,407,343	-33.457%
2024-11-08	2.6000	2.6600	2.4800	2.5800	-1.901%	3,487,871	-30.620%
2024-11-07	2.6000	2.6900	2.5300	2.6300	+1.154%	5,330,463	-31.939%
2024-11-06	2.6000	2.7900	2.5400	2.6000	+2.767%	6,110,020	-31.154%
2024-11-05	2.4500	2.7200	2.3300	2.5300	-2.317%	7,237,373	-29.249%
2024-11-04	2.6300	2.7554	2.5709	2.5900	-1.894%	9,157,644	-30.888%
2024-11-01	2.6000	2.7590	2.5200	2.6400	+8.642%	9,315,449	-32.197%
2024-10-31	2.5500	2.5700	2.4000	2.4300	-3.571%	1,751,547	-26.337%
2024-10-30	2.5400	2.5900	2.4811	2.5200	-2.326%	3,201,754	-28.968%
2024-10-29	2.5600	2.6100	2.4600	2.5800	+0.389%	3,073,404	-30.620%
2024-10-28	2.5800	2.6500	2.5500	2.5700	+1.181%	3,611,970	-30.350%
2024-10-25	2.4500	2.5600	2.4423	2.5400	+4.098%	2,545,294	-29.528%
2024-10-24	2.3600	2.5000	2.3400	2.4400	+3.390%	3,194,234	-26.639%
2024-10-23	2.2800	2.3900	2.2441	2.3600	+4.425%	2,761,007	-24.153%
2024-10-22	2.2800	2.3100	2.1850	2.2600	-0.877%	1,757,467	-20.796%
2024-10-21	2.3200	2.3200	2.2624	2.2800	-1.299%	1,089,663	-21.491%
2024-10-18	2.3400	2.4000	2.2900	2.3100	-3.347%	2,292,720	-22.511%
2024-10-17	2.3400	2.4150	2.2800	2.3900	+1.271%	1,226,155	-25.105%
2024-10-16	2.4300	2.4900	2.3500	2.3600	-1.667%	3,640,931	-24.153%
2024-10-15	2.4000	2.5350	2.3900	2.4000	-0.415%	2,206,876	-25.417%
2024-10-14	2.4400	2.4650	2.3800	2.4100	-1.633%	755,029	-25.726%
2024-10-11	2.5200	2.5550	2.4500	2.4500	-2.390%	1,368,775	-26.939%
2024-10-10	2.4100	2.5200	2.4053	2.5100	+2.033%	1,916,198	-28.685%
2024-10-09	2.3500	2.4700	2.3500	2.4600	+3.797%	1,457,046	-27.236%
2024-10-08	2.3400	2.4100	2.3300	2.3700	-0.837%	1,863,321	-24.473%
2024-10-07	2.4000	2.4250	2.3400	2.3900	-0.830%	2,226,649	-25.105%
2024-10-04	2.5200	2.5300	2.4000	2.4100	-1.230%	1,377,008	-25.726%
2024-10-03	2.4600	2.4700	2.3550	2.4400	-1.215%	1,704,414	-26.639%
2024-10-02	2.3500	2.5150	2.3400	2.4700	+2.066%	1,839,723	-27.530%
2024-10-01	2.4600	2.4700	2.3801	2.4200	-1.626%	1,350,299	-26.033%
2024-09-30	2.5000	2.5150	2.4325	2.4600	-1.600%	1,339,856	-27.236%
2024-09-27	2.4900	2.5900	2.4700	2.5000	+1.215%	2,853,012	-28.400%
2024-09-26	2.5000	2.5700	2.3601	2.4700	+0.407%	3,200,120	-27.530%
2024-09-25	2.4100	2.4800	2.3300	2.4600	+0.820%	2,576,189	-27.236%
2024-09-24	2.1400	2.4700	2.1300	2.4400	+15.640%	6,449,370	-26.639%
2024-09-23	2.1700	2.1900	2.0800	2.1100	-3.653%	2,685,171	-15.166%
2024-09-20	2.2800	2.2800	2.1600	2.1900	-3.947%	3,538,878	-18.265%
2024-09-19	2.3600	2.5100	2.2500	2.2800	-1.724%	4,872,137	-21.491%
2024-09-18	2.2200	2.4600	2.1700	2.3200	+4.505%	4,203,174	-22.845%
2024-09-17	2.2100	2.3100	2.1450	2.2200	+2.304%	4,476,537	-19.369%
2024-09-16	2.1900	2.2350	2.1350	2.1700	0.000%	1,445,158	-17.512%
2024-09-13	2.1000	2.2300	2.0950	2.1700	+4.831%	3,231,652	-17.512%
2024-09-12	1.9600	2.1700	1.9600	2.0700	+6.701%	2,602,142	-13.527%
2024-09-11	1.9200	2.0000	1.8900	1.9400	-1.020%	2,334,831	-7.732%
2024-09-10	2.0700	2.0700	1.8750	1.9600	-4.390%	3,492,912	-8.673%
2024-09-09	2.2000	2.2000	1.9700	2.0500	-6.818%	3,730,223	-12.683%
2024-09-06	2.1400	2.2200	2.0950	2.2000	+2.804%	3,188,243	-18.636%
2024-09-05	2.0500	2.2500	1.9800	2.1400	+4.902%	7,844,957	-16.355%
2024-09-04	1.7500	2.2500	1.7000	2.0400	+13.333%	10,701,248	-12.255%
2024-09-03	1.8400	1.8800	1.7700	1.8000	-2.174%	1,665,199	-0.556%
2024-08-30	1.8600	1.9100	1.8100	1.8400	-1.075%	1,198,394	-2.717%
2024-08-29	1.8400	1.9050	1.8240	1.8600	+0.541%	701,240	-3.763%
2024-08-28	1.9000	1.9500	1.8300	1.8500	-3.141%	1,237,426	-3.243%
2024-08-27	1.9000	2.0300	1.8800	1.9100	+1.596%	3,711,451	-6.283%
2024-08-26	1.8300	1.9100	1.8100	1.8800	+2.174%	4,737,648	-4.787%
2024-08-23	1.8300	1.9150	1.8200	1.8400	-0.541%	1,003,882	-2.717%
2024-08-22	1.8500	1.9150	1.7700	1.8500	+1.648%	2,767,713	-3.243%
2024-08-21	1.6100	1.8900	1.6100	1.8200	+11.656%	14,286,141	-1.648%
2024-08-20	1.6000	1.6700	1.5500	1.6300	+1.875%	3,886,150	+9.816%
2024-08-19	1.5800	1.7300	1.5750	1.6000	+1.911%	7,305,235	+11.875%
2024-08-16	1.6300	1.6700	1.5650	1.5700	-3.086%	1,546,198	+14.013%
2024-08-15	1.6300	1.6550	1.5850	1.6200	0.000%	1,770,447	+10.494%
2024-08-14	1.7200	1.7200	1.6000	1.6200	-4.706%	2,268,452	+10.494%
2024-08-13	1.6100	1.7150	1.5950	1.7000	+6.250%	1,658,831	+5.294%
2024-08-12	1.5800	1.6100	1.5200	1.6000	0.000%	2,882,281	+11.875%
2024-08-09	1.6500	1.6500	1.5200	1.6000	-1.840%	2,240,120	+11.875%
2024-08-08	1.6200	1.6500	1.5500	1.6300	+2.516%	1,947,806	+9.816%
2024-08-07	1.7000	1.7300	1.5700	1.5900	-6.471%	1,715,239	+12.579%
2024-08-06	1.7000	1.7400	1.6900	1.7000	-1.163%	1,132,902	+5.294%
2024-08-05	1.6500	1.7500	1.6100	1.7200	-3.911%	1,477,384	+4.070%
2024-08-02	1.7800	1.8250	1.7100	1.7900	-4.787%	1,767,446	0.000%
2024-08-01	1.7600	2.0900	1.7600	1.8800	-10.048%	4,691,234	-4.787%
2024-07-31	2.1100	2.1650	2.0150	2.0900	-0.948%	2,982,241	-14.354%
2024-07-30	1.8700	2.1200	1.8450	2.1100	+11.640%	4,358,230	-15.166%
2024-07-29	1.7500	1.9050	1.7106	1.8900	+6.780%	2,934,786	-5.291%
2024-07-26	1.6000	1.8000	1.6000	1.7700	+12.739%	5,114,591	+1.130%
2024-07-25	1.6400	1.6500	1.5500	1.5700	-2.484%	4,573,304	+14.013%
2024-07-24	1.7700	1.7950	1.6100	1.6100	-9.551%	4,192,263	+11.180%
2024-07-23	1.7200	1.8000	1.6850	1.7800	+2.890%	2,145,143	+0.562%
2024-07-22	1.8200	1.8200	1.7000	1.7300	-2.809%	2,568,613	+3.468%
2024-07-19	1.8300	1.8500	1.7800	1.7800	-2.198%	1,940,523	+0.562%
2024-07-18	1.8600	1.9100	1.8200	1.8200	-0.546%	2,504,768	-1.648%
2024-07-17	1.8800	1.9500	1.8100	1.8300	-1.613%	5,283,220	-2.186%
2024-07-16	1.9000	1.9400	1.7900	1.8600	-1.587%	10,027,905	-3.763%
2024-07-15	2.0900	2.0900	1.8850	1.8900	-7.353%	2,943,288	-5.291%
2024-07-12	1.9200	2.0700	1.9100	2.0400	+7.937%	21,556,484	-12.255%
2024-07-11	1.8800	1.9450	1.8200	1.8900	+1.070%	4,544,142	-5.291%
2024-07-10	1.9400	1.9400	1.8400	1.8700	-1.579%	7,121,234	-4.278%
2024-07-09	1.9200	1.9500	1.8850	1.9000	-2.062%	2,098,929	-5.789%
2024-07-08	2.0500	2.0600	1.9400	1.9400	-3.960%	3,096,857	-7.732%
2024-07-05	2.0900	2.0900	2.0200	2.0200	-1.942%	817,887	-11.386%
2024-07-03	2.0200	2.0850	2.0000	2.0600	+1.980%	1,082,730	-13.107%
2024-07-02	2.0000	2.0350	1.9000	2.0200	-0.980%	3,875,116	-11.386%
2024-07-01	1.9700	2.0750	1.9700	2.0400	0.000%	2,805,424	-12.255%
2024-06-28	2.0700	2.1000	2.0100	2.0400	-0.971%	1,260,471	-12.255%
2024-06-27	2.0800	2.0800	2.0100	2.0600	-0.483%	1,061,651	-13.107%
2024-06-26	2.0000	2.0800	1.9700	2.0700	+2.475%	2,184,758	-13.527%
2024-06-25	2.0500	2.0500	1.9900	2.0200	-0.980%	2,617,572	-11.386%
2024-06-24	2.1700	2.2000	2.0300	2.0400	-6.422%	3,061,581	-12.255%
2024-06-21	2.0400	2.2000	2.0300	2.1800	+5.314%	2,749,224	-17.890%
2024-06-20	2.0500	2.0900	2.0265	2.0700	+0.485%	1,096,648	-13.527%
2024-06-18	2.1200	2.1527	2.0150	2.0600	-4.186%	1,083,510	-13.107%
2024-06-17	2.0900	2.1600	2.0350	2.1500	+2.381%	1,259,156	-16.744%
2024-06-14	2.2200	2.2400	2.1000	2.1000	-5.830%	900,706	-14.762%
2024-06-13	2.3800	2.3800	2.2200	2.2300	-5.907%	2,640,839	-19.731%
2024-06-12	2.4800	2.5100	2.3700	2.3700	-3.265%	990,060	-24.473%
2024-06-11	2.4400	2.4750	2.3900	2.4500	-0.810%	638,638	-26.939%
2024-06-10	2.4300	2.5050	2.3800	2.4700	+0.407%	934,343	-27.530%
2024-06-07	2.5400	2.5800	2.4500	2.4600	-5.019%	1,345,029	-27.236%
2024-06-06	2.5600	2.6900	2.5150	2.5900	+0.388%	3,125,269	-30.888%
2024-06-05	2.5800	2.5900	2.5000	2.5800	+1.176%	625,859	-30.620%
2024-06-04	2.5900	2.6100	2.5300	2.5500	-3.774%	1,039,295	-29.804%
2024-06-03	2.6300	2.7500	2.6000	2.6500	+6.855%	3,119,007	-32.453%
2024-05-31	2.5800	2.6900	2.4800	2.4800	-4.981%	5,935,855	-27.823%
2024-05-30	2.5700	2.7900	2.5600	2.6100	0.000%	7,150,803	-31.418%