Dark

CYH
Community Health Systems, Inc.
stock NYSE

At Close

Dec 3, 2025 3:59:55 PM EST

3.57USD-1.108%(-0.04)1,804,874

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 4, 2025 8:59:30 AM EST

3.59USD+0.420%(+0.02)300

After-hours

Dec 3, 2025 4:00:30 PM EST

3.57USD0.000%(0.00)6,102

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-03	3.6600	3.6600	3.4597	3.5700	-1.108%	1,804,874	0.000%
2025-12-02	3.6600	3.8700	3.5800	3.6100	-0.551%	2,941,593	-1.108%
2025-12-01	3.4300	3.8300	3.3700	3.6300	+4.913%	6,825,454	-1.653%
2025-11-28	3.4700	3.5100	3.4000	3.4600	+0.290%	748,336	+3.179%
2025-11-26	3.4500	3.5300	3.4350	3.4500	-0.576%	1,562,199	+3.478%
2025-11-25	3.4000	3.5401	3.3500	3.4700	+2.360%	1,318,343	+2.882%
2025-11-24	3.2500	3.4000	3.2100	3.3900	+8.654%	2,926,197	+5.310%
2025-11-21	3.0000	3.2188	2.9600	3.1200	+6.122%	1,644,731	+14.423%
2025-11-20	2.9500	3.1050	2.9200	2.9400	+1.379%	2,517,893	+21.429%
2025-11-19	2.9300	3.0166	2.9000	2.9000	-0.685%	1,567,952	+23.103%
2025-11-18	2.9600	3.0200	2.9100	2.9200	-2.990%	1,632,293	+22.260%
2025-11-17	3.2800	3.2850	3.0000	3.0100	-7.669%	1,479,113	+18.605%
2025-11-14	3.3100	3.3600	3.2400	3.2600	-2.395%	1,172,797	+9.509%
2025-11-13	3.3700	3.4100	3.3100	3.3400	-2.339%	1,649,122	+6.886%
2025-11-12	3.4400	3.5300	3.4000	3.4200	-1.156%	1,299,854	+4.386%
2025-11-11	3.4500	3.5750	3.4000	3.4600	-0.575%	1,231,254	+3.179%
2025-11-10	3.7600	3.7600	3.4700	3.4800	-7.692%	2,283,202	+2.586%
2025-11-07	3.6600	3.8178	3.6300	3.7700	+1.892%	1,515,647	-5.305%
2025-11-06	3.8600	3.8800	3.6900	3.7000	-4.884%	1,212,116	-3.514%
2025-11-05	3.7800	3.9250	3.7200	3.8900	+2.910%	2,098,350	-8.226%
2025-11-04	3.7600	3.9200	3.7200	3.7800	-1.818%	1,558,622	-5.556%
2025-11-03	3.8300	3.8750	3.6700	3.8500	-0.773%	2,495,039	-7.273%
2025-10-31	4.1500	4.2000	3.8400	3.8800	-6.053%	1,818,417	-7.990%
2025-10-30	4.1800	4.3000	4.0850	4.1300	-1.900%	1,984,436	-13.559%
2025-10-29	4.1400	4.3300	4.0800	4.2100	+2.184%	4,401,991	-15.202%
2025-10-28	4.4100	4.4200	4.0700	4.1200	-6.576%	3,938,142	-13.350%
2025-10-27	4.2000	4.4300	4.1600	4.4100	+7.561%	5,173,510	-19.048%
2025-10-24	3.7000	4.1700	3.3700	4.1000	+25.767%	12,314,255	-12.927%
2025-10-23	3.2400	3.3100	3.1900	3.2600	+0.929%	3,025,599	+9.509%
2025-10-22	3.1500	3.2300	3.1150	3.2300	+2.540%	2,118,996	+10.526%
2025-10-21	3.1700	3.1900	3.1000	3.1500	-1.254%	1,937,688	+13.333%
2025-10-20	3.1100	3.2500	3.1000	3.1900	+3.571%	3,484,433	+11.912%
2025-10-17	3.0100	3.1200	3.0100	3.0800	+0.654%	1,936,181	+15.909%
2025-10-16	3.0700	3.2350	3.0400	3.0600	-0.649%	2,384,914	+16.667%
2025-10-15	2.9700	3.0850	2.9600	3.0800	+3.704%	1,664,402	+15.909%
2025-10-14	2.8700	2.9900	2.8400	2.9700	+2.062%	1,268,061	+20.202%
2025-10-13	3.0100	3.0100	2.8900	2.9100	+0.345%	976,449	+22.680%
2025-10-10	3.1200	3.1200	2.8950	2.9000	-6.452%	1,329,857	+23.103%
2025-10-09	3.1700	3.1700	3.1000	3.1000	-2.208%	1,770,542	+15.161%
2025-10-08	3.1600	3.2250	3.1500	3.1700	+1.278%	1,171,162	+12.618%
2025-10-07	3.1000	3.2400	3.0900	3.1300	+1.294%	1,051,550	+14.058%
2025-10-06	3.1200	3.2000	3.0850	3.0900	-0.962%	1,331,920	+15.534%
2025-10-03	3.0300	3.1300	3.0100	3.1200	+3.654%	2,016,405	+14.423%
2025-10-02	3.1100	3.1100	2.9700	3.0100	-3.834%	1,953,163	+18.605%
2025-10-01	3.1600	3.2150	3.1100	3.1300	-2.492%	1,535,632	+14.058%
2025-09-30	3.1200	3.2200	3.1000	3.2100	+2.229%	1,802,288	+11.215%
2025-09-29	3.1900	3.1950	3.1200	3.1400	-1.258%	1,073,523	+13.694%
2025-09-26	3.1900	3.2300	3.1500	3.1800	0.000%	1,527,490	+12.264%
2025-09-25	3.1800	3.2000	3.1200	3.1800	-0.625%	879,426	+12.264%
2025-09-24	3.1600	3.2550	3.1100	3.2000	+1.266%	1,425,746	+11.563%
2025-09-23	3.1400	3.2050	3.1300	3.1600	+0.958%	1,334,610	+12.975%
2025-09-22	3.0300	3.1550	3.0100	3.1300	+2.961%	792,838	+14.058%
2025-09-19	3.0800	3.1200	3.0200	3.0400	-1.299%	2,868,854	+17.434%
2025-09-18	2.9700	3.1093	2.9500	3.0800	+4.407%	1,813,353	+15.909%
2025-09-17	2.8900	3.1250	2.8650	2.9500	+2.076%	2,295,810	+21.017%
2025-09-16	2.9300	2.9550	2.8900	2.8900	-1.365%	1,417,633	+23.529%
2025-09-15	2.9600	2.9750	2.8950	2.9300	-0.340%	1,008,858	+21.843%
2025-09-12	2.9800	2.9960	2.9200	2.9400	-2.000%	787,405	+21.429%
2025-09-11	2.9400	3.0150	2.9200	3.0000	+2.740%	1,279,917	+19.000%
2025-09-10	3.0200	3.0350	2.8600	2.9200	-2.667%	1,505,204	+22.260%
2025-09-09	2.9700	3.0200	2.8950	3.0000	+1.351%	1,113,832	+19.000%
2025-09-08	2.9300	2.9700	2.8450	2.9600	+1.370%	1,407,256	+20.608%
2025-09-05	2.8700	3.0000	2.8650	2.9200	+2.817%	1,942,177	+22.260%
2025-09-04	2.8200	2.9200	2.7650	2.8400	+1.429%	2,150,545	+25.704%
2025-09-03	2.8000	2.8600	2.7850	2.8000	-0.709%	1,815,295	+27.500%
2025-09-02	2.7000	2.8300	2.6900	2.8200	+2.174%	1,781,695	+26.596%
2025-08-29	2.8000	2.8200	2.7100	2.7600	-1.429%	877,018	+29.348%
2025-08-28	2.8200	2.8200	2.7500	2.8000	+0.358%	1,454,049	+27.500%
2025-08-27	2.7000	2.8900	2.7000	2.7900	+2.574%	2,091,726	+27.957%
2025-08-26	2.7000	2.7400	2.6800	2.7200	0.000%	1,464,864	+31.250%
2025-08-25	2.7600	2.7600	2.7000	2.7200	-1.449%	805,230	+31.250%
2025-08-22	2.6800	2.7900	2.6700	2.7600	+3.371%	1,881,192	+29.348%
2025-08-21	2.7000	2.7300	2.6500	2.6700	-1.476%	1,276,852	+33.708%
2025-08-20	2.6900	2.7453	2.6800	2.7100	+0.370%	1,175,296	+31.734%
2025-08-19	2.6600	2.7600	2.6337	2.7000	+1.887%	2,028,952	+32.222%
2025-08-18	2.6200	2.7400	2.6000	2.6500	-2.930%	2,406,117	+34.717%
2025-08-15	2.7500	2.8100	2.7200	2.7300	0.000%	1,669,942	+30.769%
2025-08-14	2.7500	2.7800	2.7100	2.7300	-1.444%	1,342,600	+30.769%
2025-08-13	2.5900	2.7700	2.5900	2.7700	+8.203%	3,230,733	+28.881%
2025-08-12	2.4700	2.5600	2.4309	2.5600	+4.490%	2,221,409	+39.453%
2025-08-11	2.4900	2.5100	2.4450	2.4500	-1.606%	1,423,701	+45.714%
2025-08-08	2.5200	2.5500	2.4800	2.4900	+0.403%	1,852,774	+43.373%
2025-08-07	2.4600	2.5000	2.4550	2.4800	+0.813%	2,040,216	+43.952%
2025-08-06	2.5000	2.5050	2.4400	2.4600	-1.205%	1,840,281	+45.122%
2025-08-05	2.4900	2.5150	2.4500	2.4900	0.000%	2,275,449	+43.373%
2025-08-04	2.4400	2.5591	2.3850	2.4900	+2.049%	2,797,978	+43.373%
2025-08-01	2.5800	2.6000	2.4400	2.4400	-6.154%	3,458,164	+46.311%
2025-07-31	2.4800	2.6453	2.4600	2.6000	+3.175%	3,255,001	+37.308%
2025-07-30	2.4700	2.5650	2.4306	2.5200	+2.439%	2,616,421	+41.667%
2025-07-29	2.6100	2.6200	2.4400	2.4600	-4.651%	4,826,750	+45.122%
2025-07-28	2.7700	2.7700	2.5800	2.5800	-6.859%	5,452,475	+38.372%
2025-07-25	2.9200	2.9200	2.7500	2.7700	-4.483%	7,089,801	+28.881%
2025-07-24	2.8800	2.9550	2.6800	2.9000	-25.258%	27,522,665	+23.103%
2025-07-23	3.7800	3.9100	3.7550	3.8800	+1.042%	4,326,460	-7.990%
2025-07-22	3.8100	3.9650	3.7450	3.8400	+2.400%	5,364,090	-7.031%
2025-07-21	3.6400	3.7700	3.5913	3.7500	+4.457%	2,076,231	-4.800%
2025-07-18	3.6700	3.6845	3.5450	3.5900	-1.374%	1,616,128	-0.557%
2025-07-17	3.6400	3.7400	3.5900	3.6400	+0.275%	2,509,655	-1.923%
2025-07-16	3.7300	3.7300	3.5300	3.6300	-0.820%	1,270,146	-1.653%
2025-07-15	3.7500	3.7850	3.6000	3.6600	-1.348%	1,678,478	-2.459%
2025-07-14	3.5900	3.7650	3.5700	3.7100	+3.056%	1,993,762	-3.774%
2025-07-11	3.5400	3.6100	3.5050	3.6000	+0.559%	1,442,211	-0.833%
2025-07-10	3.5200	3.6350	3.4350	3.5800	+1.994%	1,341,899	-0.279%
2025-07-09	3.5500	3.5550	3.4600	3.5100	-0.284%	1,128,718	+1.709%
2025-07-08	3.3200	3.5300	3.3200	3.5200	+5.706%	1,659,562	+1.420%
2025-07-07	3.4000	3.4336	3.3100	3.3300	-2.346%	1,287,280	+7.207%
2025-07-03	3.4500	3.5100	3.3650	3.4100	-0.583%	1,013,362	+4.692%
2025-07-02	3.5300	3.6200	3.4300	3.4300	-1.437%	1,873,720	+4.082%
2025-07-01	3.3500	3.5500	3.3200	3.4800	+2.353%	2,253,023	+2.586%
2025-06-30	3.4200	3.4850	3.3100	3.4000	+0.295%	2,010,545	+5.000%
2025-06-27	3.5000	3.5950	3.3800	3.3900	-2.586%	2,795,764	+5.310%
2025-06-26	3.4800	3.6700	3.4400	3.4800	+3.264%	7,352,434	+2.586%
2025-06-25	3.3800	3.4100	3.2750	3.3700	-0.590%	2,020,574	+5.935%
2025-06-24	3.4000	3.5600	3.3750	3.3900	+0.893%	1,999,823	+5.310%
2025-06-23	3.3000	3.4000	3.2450	3.3600	+1.511%	2,144,161	+6.250%
2025-06-20	3.3200	3.4000	3.2846	3.3100	0.000%	3,006,538	+7.855%
2025-06-18	3.2200	3.3350	3.1800	3.3100	+3.438%	2,715,202	+7.855%
2025-06-17	3.1300	3.2350	3.1050	3.2000	+0.629%	1,856,222	+11.563%
2025-06-16	3.2400	3.2650	3.0100	3.1800	-0.625%	3,087,955	+12.264%
2025-06-13	3.1600	3.2300	3.1421	3.2000	-1.235%	1,337,286	+11.563%
2025-06-12	3.2900	3.3700	3.1750	3.2400	-2.115%	2,668,330	+10.185%
2025-06-11	3.2500	3.4100	3.2300	3.3100	+1.846%	2,172,025	+7.855%
2025-06-10	3.4100	3.4100	3.1850	3.2500	-5.523%	3,672,351	+9.846%
2025-06-09	3.9500	3.9500	3.3000	3.4400	-12.020%	4,311,397	+3.779%
2025-06-06	3.8800	3.9150	3.8000	3.9100	+2.895%	1,186,711	-8.696%
2025-06-05	3.8300	3.8899	3.7700	3.8000	-0.783%	1,269,368	-6.053%
2025-06-04	3.9600	3.9600	3.7946	3.8300	-2.792%	1,518,173	-6.789%
2025-06-03	3.8600	3.9899	3.7900	3.9400	+2.604%	1,752,994	-9.391%
2025-06-02	3.8800	3.8850	3.7900	3.8400	-1.031%	1,305,326	-7.031%
2025-05-30	3.8800	3.9450	3.7850	3.8800	-0.513%	2,310,285	-7.990%
2025-05-29	3.8100	3.9600	3.7000	3.9000	+3.448%	2,227,566	-8.462%
2025-05-28	3.7600	3.7950	3.5600	3.7700	+0.533%	2,197,106	-5.305%
2025-05-27	3.7700	3.8400	3.7150	3.7500	+2.180%	1,530,076	-4.800%
2025-05-23	3.6100	3.7800	3.6100	3.6700	-1.344%	1,770,094	-2.725%
2025-05-22	3.9200	3.9300	3.7100	3.7200	-5.823%	2,187,356	-4.032%
2025-05-21	4.0900	4.1500	3.8700	3.9500	-6.176%	2,481,615	-9.620%
2025-05-20	4.1400	4.2600	4.0850	4.2100	+0.959%	2,025,850	-15.202%
2025-05-19	4.2600	4.4050	4.1600	4.1700	-4.138%	2,730,904	-14.388%
2025-05-16	4.2700	4.4650	4.1700	4.3500	+1.399%	5,484,599	-17.931%
2025-05-15	3.9200	4.3450	3.8550	4.2900	+9.439%	7,302,197	-16.783%
2025-05-14	3.7700	3.9600	3.7150	3.9200	+3.158%	3,997,410	-8.929%
2025-05-13	3.8300	3.8850	3.5906	3.8000	-1.554%	5,521,493	-6.053%
2025-05-12	3.6600	3.8850	3.5850	3.8600	+10.286%	4,737,581	-7.513%
2025-05-09	3.4100	3.6000	3.3450	3.5000	+3.245%	2,611,611	+2.000%
2025-05-08	3.3300	3.5000	3.2100	3.3900	+3.354%	3,794,454	+5.310%
2025-05-07	2.9300	3.3100	2.8450	3.2800	+13.103%	8,875,058	+8.841%
2025-05-06	2.7900	2.9100	2.7710	2.9000	+2.113%	2,039,124	+23.103%
2025-05-05	2.7900	2.9400	2.7900	2.8400	+0.353%	1,996,497	+25.704%
2025-05-02	2.8000	2.8600	2.7000	2.8300	+2.536%	2,626,155	+26.148%
2025-05-01	2.7200	2.8200	2.6950	2.7600	+1.099%	2,480,831	+29.348%
2025-04-30	2.6700	2.7650	2.6100	2.7300	+1.111%	2,624,396	+30.769%
2025-04-29	2.6300	2.7700	2.6287	2.7000	+2.662%	2,621,729	+32.222%
2025-04-28	2.6700	2.7200	2.5750	2.6300	-1.498%	3,753,840	+35.741%
2025-04-25	2.8700	2.8800	2.5900	2.6700	-7.292%	3,916,258	+33.708%
2025-04-24	2.9200	3.1750	2.8000	2.8800	+18.519%	10,510,207	+23.958%
2025-04-23	2.4800	2.5500	2.4000	2.4300	+0.830%	3,898,621	+46.914%
2025-04-22	2.4300	2.4300	2.3448	2.4100	+0.837%	2,509,959	+48.133%
2025-04-21	2.3900	2.4200	2.2600	2.3900	-0.830%	3,464,986	+49.372%
2025-04-17	2.5100	2.5800	2.3850	2.4100	-4.365%	2,620,666	+48.133%
2025-04-16	2.4900	2.5800	2.4500	2.5200	+1.205%	3,252,035	+41.667%
2025-04-15	2.5900	2.6000	2.4700	2.4900	-3.488%	1,747,765	+43.373%
2025-04-14	2.5100	2.5900	2.4400	2.5800	+4.032%	1,752,499	+38.372%
2025-04-11	2.5300	2.5450	2.3250	2.4800	-1.976%	2,353,532	+43.952%
2025-04-10	2.5400	2.5650	2.4200	2.5300	-3.065%	2,369,545	+41.107%
2025-04-09	2.3500	2.6700	2.3400	2.6100	+7.851%	5,355,311	+36.782%
2025-04-08	2.5200	2.5800	2.3700	2.4200	+0.833%	2,843,266	+47.521%
2025-04-07	2.3500	2.5550	2.2409	2.4000	-2.041%	3,863,452	+48.750%
2025-04-04	2.5000	2.5600	2.3500	2.4500	-3.162%	3,510,331	+45.714%
2025-04-03	2.5600	2.6500	2.5000	2.5300	-4.528%	2,270,974	+41.107%
2025-04-02	2.5700	2.6800	2.5300	2.6500	+2.317%	1,655,553	+34.717%
2025-04-01	2.7600	2.7600	2.5700	2.5900	-4.074%	2,124,164	+37.838%
2025-03-31	2.6300	2.7400	2.6000	2.7000	0.000%	1,835,989	+32.222%
2025-03-28	2.7600	2.7600	2.6250	2.7000	-2.878%	1,825,607	+32.222%
2025-03-27	2.7900	2.8100	2.7400	2.7800	+0.361%	885,057	+28.417%
2025-03-26	2.8000	2.8500	2.7150	2.7700	-1.423%	978,191	+28.881%
2025-03-25	2.8100	2.8400	2.7700	2.8100	+1.812%	1,380,035	+27.046%
2025-03-24	2.6500	2.8050	2.6400	2.7600	+6.154%	2,133,176	+29.348%
2025-03-21	2.6300	2.6400	2.5800	2.6000	-2.622%	2,446,345	+37.308%
2025-03-20	2.6700	2.7350	2.6300	2.6700	-2.198%	1,111,145	+33.708%
2025-03-19	2.7700	2.8550	2.6700	2.7300	-1.799%	1,037,435	+30.769%
2025-03-18	2.8700	2.8700	2.7595	2.7800	-2.797%	1,128,235	+28.417%
2025-03-17	2.7000	2.8800	2.6800	2.8600	+5.926%	2,143,558	+24.825%
2025-03-14	2.5700	2.7100	2.5500	2.7000	+6.299%	1,636,904	+32.222%
2025-03-13	2.6300	2.6300	2.5400	2.5400	-3.053%	2,330,057	+40.551%
2025-03-12	2.6900	2.7350	2.5650	2.6200	-2.602%	2,383,148	+36.260%
2025-03-11	2.7000	2.7100	2.5300	2.6900	-0.370%	3,389,927	+32.714%
2025-03-10	2.8700	2.9000	2.6450	2.7000	-8.163%	2,897,911	+32.222%
2025-03-07	2.9400	3.0200	2.8000	2.9400	0.000%	2,732,519	+21.429%
2025-03-06	2.9900	3.0750	2.8900	2.9400	-2.649%	2,340,789	+21.429%
2025-03-05	3.0200	3.0700	2.9500	3.0200	-0.330%	2,151,876	+18.212%
2025-03-04	3.0600	3.0900	2.9000	3.0300	-2.258%	2,383,275	+17.822%
2025-03-03	3.0300	3.1675	3.0100	3.1000	+2.990%	2,015,004	+15.161%
2025-02-28	3.0750	3.1900	2.9201	3.0100	-9.880%	6,117,978	+18.605%
2025-02-27	3.6200	3.8800	3.3200	3.3400	-8.242%	2,793,294	+6.886%
2025-02-26	3.9100	3.9100	3.5200	3.6400	-7.143%	4,297,773	-1.923%
2025-02-25	3.7200	3.9300	3.6300	3.9200	+6.522%	4,110,424	-8.929%
2025-02-24	3.5500	3.7100	3.5000	3.6800	+4.843%	4,098,193	-2.989%
2025-02-21	3.5900	3.6900	3.4600	3.5100	-0.847%	3,192,883	+1.709%
2025-02-20	3.5900	3.7900	3.4050	3.5400	-1.939%	4,976,552	+0.847%
2025-02-19	3.1900	3.7200	3.1125	3.6100	+7.761%	5,380,241	-1.108%
2025-02-18	3.4000	3.4600	3.3000	3.3500	-0.888%	3,716,576	+6.567%
2025-02-14	3.4200	3.5100	3.3650	3.3800	0.000%	2,425,594	+5.621%
2025-02-13	3.2800	3.4000	3.2300	3.3800	+3.681%	2,230,648	+5.621%
2025-02-12	3.4000	3.4000	3.2000	3.2600	-5.507%	2,719,325	+9.509%
2025-02-11	3.3500	3.4600	3.3300	3.4500	+2.071%	2,473,480	+3.478%
2025-02-10	3.4400	3.4400	3.2900	3.3800	-0.880%	1,660,215	+5.621%
2025-02-07	3.3800	3.4900	3.3800	3.4100	+1.187%	1,933,890	+4.692%
2025-02-06	3.4800	3.5500	3.3400	3.3700	-2.035%	2,307,597	+5.935%
2025-02-05	3.2800	3.4400	3.2600	3.4400	+5.846%	3,049,209	+3.779%
2025-02-04	3.1600	3.2600	3.1100	3.2500	+2.201%	2,208,430	+9.846%
2025-02-03	3.1200	3.2750	3.0501	3.1800	-0.625%	1,926,588	+12.264%
2025-01-31	3.2600	3.3500	3.1900	3.2000	-2.439%	1,866,334	+11.563%
2025-01-30	3.3400	3.3900	3.2600	3.2800	-1.205%	1,847,102	+8.841%
2025-01-29	3.2600	3.3600	3.2000	3.3200	+0.912%	2,704,731	+7.530%
2025-01-28	3.4600	3.4800	3.2800	3.2900	-4.360%	2,057,863	+8.511%
2025-01-27	3.4000	3.5500	3.4000	3.4400	+1.176%	2,228,848	+3.779%
2025-01-24	3.3700	3.4200	3.3000	3.4000	+0.295%	1,990,956	+5.000%
2025-01-23	3.3400	3.4100	3.2800	3.3900	+1.497%	3,368,327	+5.310%
2025-01-22	3.2800	3.4050	3.2800	3.3400	+1.212%	2,155,509	+6.886%
2025-01-21	3.1100	3.3600	3.1100	3.3000	+7.843%	2,204,355	+8.182%
2025-01-17	3.0700	3.0800	2.9800	3.0600	+1.661%	1,595,085	+16.667%
2025-01-16	3.0300	3.0300	2.8846	3.0100	0.000%	1,986,039	+18.605%
2025-01-15	2.9400	3.0400	2.9400	3.0100	+3.436%	1,663,749	+18.605%
2025-01-14	3.0100	3.0300	2.8500	2.9100	-3.322%	1,007,981	+22.680%
2025-01-13	2.9500	3.0100	2.9100	3.0100	+1.347%	1,437,936	+18.605%
2025-01-10	3.0600	3.0900	2.9600	2.9700	-4.194%	2,050,782	+20.202%
2025-01-08	3.0200	3.1200	2.9600	3.1000	+1.639%	1,259,159	+15.161%
2025-01-07	3.0600	3.1600	3.0100	3.0500	-0.327%	1,107,790	+17.049%
2025-01-06	3.0600	3.1400	3.0400	3.0600	-0.326%	1,461,382	+16.667%
2025-01-03	3.0700	3.1000	2.9700	3.0700	0.000%	1,540,730	+16.287%
2025-01-02	3.0300	3.1700	3.0200	3.0700	+2.676%	2,088,626	+16.287%
2024-12-31	3.0200	3.0800	2.9800	2.9900	-0.664%	1,482,826	+19.398%
2024-12-30	3.0100	3.0900	2.9100	3.0100	-0.660%	2,136,910	+18.605%
2024-12-27	3.0700	3.0900	2.9950	3.0300	-1.303%	2,183,625	+17.822%
2024-12-26	3.1000	3.1300	3.0400	3.0700	-2.229%	923,741	+16.287%
2024-12-24	3.0900	3.1600	3.0600	3.1400	+1.290%	766,855	+13.694%
2024-12-23	3.1400	3.1600	3.0000	3.1000	-1.899%	1,625,914	+15.161%
2024-12-20	3.0300	3.1800	3.0300	3.1600	+3.947%	3,063,732	+12.975%
2024-12-19	3.0800	3.1900	3.0400	3.0400	0.000%	4,500,855	+17.434%
2024-12-18	3.2200	3.2650	3.0400	3.0400	-5.296%	4,155,112	+17.434%
2024-12-17	3.3000	3.3300	3.2000	3.2100	-3.604%	4,682,572	+11.215%
2024-12-16	3.4700	3.5300	3.3300	3.3300	-4.035%	5,006,184	+7.207%
2024-12-13	3.4200	3.5100	3.3900	3.4700	+0.580%	3,805,871	+2.882%
2024-12-12	3.6400	3.7300	3.3200	3.4500	-5.220%	5,890,432	+3.478%
2024-12-11	3.7000	3.7600	3.5900	3.6400	+0.275%	4,385,976	-1.923%
2024-12-10	3.5000	3.6800	3.3899	3.6300	+3.419%	5,269,184	-1.653%
2024-12-09	3.5600	3.6200	3.4800	3.5100	+1.153%	2,946,353	+1.709%
2024-12-06	3.4100	3.5550	3.3800	3.4700	+2.967%	4,454,499	+2.882%
2024-12-05	3.4500	3.4900	3.3500	3.3700	-1.749%	2,618,123	+5.935%
2024-12-04	3.4200	3.4600	3.3400	3.4300	+0.882%	2,720,636	+4.082%
2024-12-03	3.3900	3.4450	3.3350	3.4000	-0.585%	1,367,403	+5.000%
2024-12-02	3.4300	3.4700	3.3600	3.4200	-0.581%	1,530,221	+4.386%
2024-11-29	3.4700	3.5050	3.4300	3.4400	-0.578%	641,281	+3.779%
2024-11-27	3.6400	3.8000	3.4100	3.4600	-3.081%	1,984,313	+3.179%
2024-11-26	3.7000	3.7000	3.4800	3.5700	-3.514%	1,627,304	0.000%
2024-11-25	3.5000	3.7800	3.5000	3.7000	+1.370%	2,075,188	-3.514%
2024-11-22	3.6200	3.6800	3.4800	3.6500	-2.667%	2,839,407	-2.192%
2024-11-21	3.7700	3.7800	3.5000	3.7500	-2.089%	1,941,221	-4.800%
2024-11-20	3.8000	3.8500	3.6650	3.8300	+0.525%	1,098,393	-6.789%
2024-11-19	3.6500	3.8200	3.6050	3.8100	+2.973%	1,237,839	-6.299%
2024-11-18	3.8300	3.8900	3.6850	3.7000	-3.646%	1,505,783	-3.514%
2024-11-15	4.0400	4.0400	3.7850	3.8400	-3.759%	2,024,027	-7.031%
2024-11-14	4.0200	4.1900	3.9500	3.9900	-1.238%	1,546,052	-10.526%
2024-11-13	4.2700	4.3000	4.0400	4.0400	-4.265%	2,018,209	-11.634%
2024-11-12	4.4900	4.5499	4.0800	4.2200	-6.430%	2,432,119	-15.403%
2024-11-11	4.6100	4.6400	4.4650	4.5100	+0.445%	1,795,855	-20.843%
2024-11-08	4.4200	4.5300	4.3750	4.4900	+2.278%	2,003,392	-20.490%
2024-11-07	4.4000	4.4500	4.2900	4.3900	-0.679%	1,404,489	-18.679%
2024-11-06	4.1200	4.4450	4.0800	4.4200	0.000%	1,814,662	-19.231%
2024-11-05	4.3700	4.5300	4.2800	4.4200	+0.913%	1,722,973	-19.231%
2024-11-04	4.2100	4.4000	4.2000	4.3800	+4.286%	1,355,350	-18.493%
2024-11-01	4.0900	4.2750	4.0450	4.2000	+3.704%	1,603,669	-15.000%
2024-10-31	4.3500	4.3698	4.0200	4.0500	-6.250%	1,976,566	-11.852%
2024-10-30	4.1100	4.4200	4.0940	4.3200	+5.623%	1,848,522	-17.361%
2024-10-29	4.1100	4.2100	4.0250	4.0900	-0.244%	2,053,137	-12.714%
2024-10-28	4.0400	4.2750	4.0150	4.1000	+2.757%	3,295,064	-12.927%
2024-10-25	4.1600	4.2200	3.8950	3.9900	-6.118%	5,116,452	-10.526%
2024-10-24	4.8900	4.8900	4.1500	4.2500	-23.423%	8,336,682	-16.000%
2024-10-23	5.4600	5.5951	5.3640	5.5500	+1.093%	1,969,245	-35.676%
2024-10-22	5.7600	5.8100	5.4700	5.4900	-4.522%	1,835,343	-34.973%
2024-10-21	5.9500	5.9800	5.6450	5.7500	-3.361%	1,948,151	-37.913%
2024-10-18	5.9600	6.1150	5.9050	5.9500	-0.668%	977,432	-40.000%
2024-10-17	5.8400	6.0000	5.7800	5.9900	+1.182%	1,663,465	-40.401%
2024-10-16	5.7300	6.0100	5.6750	5.9200	+5.151%	1,882,642	-39.696%
2024-10-15	5.6100	5.8300	5.5900	5.6300	+0.716%	1,357,061	-36.590%
2024-10-14	5.4300	5.7000	5.4300	5.5900	+2.947%	1,174,446	-36.136%
2024-10-11	5.2200	5.4300	5.2200	5.4300	+4.023%	1,393,906	-34.254%
2024-10-10	5.1500	5.2800	5.1500	5.2200	0.000%	851,740	-31.609%
2024-10-09	5.2500	5.3450	5.1800	5.2200	-1.323%	1,013,732	-31.609%
2024-10-08	5.4300	5.4900	5.1600	5.2900	-3.114%	1,277,280	-32.514%
2024-10-07	5.6000	5.6100	5.3300	5.4600	-3.191%	996,336	-34.615%
2024-10-04	5.4700	5.7988	5.3800	5.6400	+5.028%	1,102,604	-36.702%
2024-10-03	5.8000	5.8000	5.2700	5.3700	-7.732%	1,324,341	-33.520%
2024-10-02	5.8900	5.9200	5.7300	5.8200	-1.689%	1,086,265	-38.660%
2024-10-01	6.0200	6.0600	5.7250	5.9200	-2.471%	1,171,362	-39.696%
2024-09-30	6.0000	6.2000	5.9300	6.0700	+0.998%	1,150,299	-41.186%
2024-09-27	6.0900	6.1500	5.9800	6.0100	-0.497%	851,015	-40.599%
2024-09-26	6.1200	6.2700	6.0050	6.0400	-0.165%	1,109,193	-40.894%
2024-09-25	6.2100	6.2900	5.9700	6.0500	-2.733%	1,066,722	-40.992%
2024-09-24	5.9100	6.2700	5.8350	6.2200	+5.245%	1,653,687	-42.605%
2024-09-23	5.9300	5.9800	5.8000	5.9100	+0.169%	975,039	-39.594%
2024-09-20	5.7900	5.9800	5.7200	5.9000	+1.201%	2,164,173	-39.492%
2024-09-19	5.8700	5.9300	5.7050	5.8300	+1.923%	820,369	-38.765%
2024-09-18	5.6400	5.9300	5.6200	5.7200	+1.418%	937,340	-37.587%
2024-09-17	5.8200	5.8500	5.6200	5.6400	-2.083%	832,517	-36.702%
2024-09-16	5.7500	5.8200	5.5800	5.7600	+0.699%	888,572	-38.021%
2024-09-13	5.6500	5.7300	5.6013	5.7200	+2.143%	772,872	-37.587%
2024-09-12	5.4200	5.6850	5.4100	5.6000	+1.449%	847,348	-36.250%
2024-09-11	5.4200	5.5700	5.3100	5.5200	+2.412%	1,014,238	-35.326%
2024-09-10	5.5900	5.6200	5.1200	5.3900	-3.232%	1,845,434	-33.766%
2024-09-09	5.6900	5.7900	5.5500	5.5700	-2.281%	1,995,744	-35.907%
2024-09-06	5.6000	5.8100	5.4550	5.7000	+2.888%	2,911,012	-37.368%
2024-09-05	5.4300	5.6200	5.4150	5.5400	+2.403%	1,094,770	-35.560%
2024-09-04	5.3300	5.4950	5.3100	5.4100	+0.745%	965,793	-34.011%
2024-09-03	5.3800	5.6100	5.3550	5.3700	-1.468%	1,589,728	-33.520%
2024-08-30	5.5500	5.6300	5.3200	5.4500	-1.268%	1,045,225	-34.495%
2024-08-29	5.5300	5.6450	5.3900	5.5200	+1.471%	1,239,353	-35.326%
2024-08-28	5.3100	5.5050	5.3000	5.4400	+2.064%	1,195,032	-34.375%
2024-08-27	5.3500	5.4350	5.2800	5.3300	-1.296%	838,589	-33.021%
2024-08-26	5.1200	5.4500	5.0400	5.4000	+6.719%	1,844,243	-33.889%
2024-08-23	4.9100	5.1400	4.9100	5.0600	+3.901%	1,505,874	-29.447%
2024-08-22	4.9300	4.9900	4.8250	4.8700	-1.417%	807,723	-26.694%
2024-08-21	5.0000	5.0100	4.8900	4.9400	-0.604%	665,072	-27.733%
2024-08-20	4.9900	5.0300	4.8800	4.9700	-0.201%	632,061	-28.169%
2024-08-19	5.0000	5.1300	4.9100	4.9800	-0.599%	1,116,779	-28.313%
2024-08-16	4.9300	5.0150	4.9000	5.0100	+1.212%	1,254,657	-28.743%
2024-08-15	5.0600	5.0950	4.8550	4.9500	-0.202%	963,302	-27.879%
2024-08-14	5.0500	5.0900	4.8500	4.9600	-1.195%	787,995	-28.024%
2024-08-13	4.9100	5.0400	4.8700	5.0200	+3.719%	1,183,709	-28.884%
2024-08-12	4.8000	4.8700	4.3500	4.8400	0.000%	1,854,161	-26.240%
2024-08-09	4.9700	4.9700	4.7400	4.8400	-2.024%	756,702	-26.240%
2024-08-08	4.7700	4.9600	4.7001	4.9400	+5.106%	1,154,383	-27.733%
2024-08-07	4.9800	5.0100	4.6800	4.7000	-3.885%	1,200,482	-24.043%
2024-08-06	4.8200	5.0200	4.7700	4.8900	+1.452%	983,134	-26.994%
2024-08-05	4.5500	4.9350	4.4900	4.8200	-3.407%	1,951,835	-25.934%
2024-08-02	4.8500	5.0600	4.6850	4.9900	-0.399%	2,151,142	-28.457%
2024-08-01	5.2700	5.3250	4.9100	5.0100	-4.753%	1,864,603	-28.743%
2024-07-31	5.1900	5.4800	5.0900	5.2600	+1.938%	3,987,403	-32.129%
2024-07-30	5.0500	5.3500	4.9300	5.1600	-0.386%	3,303,978	-30.814%
2024-07-29	5.1300	5.2800	5.0300	5.1800	+1.768%	2,257,347	-31.081%
2024-07-26	4.7400	5.1750	4.6100	5.0900	+6.933%	4,766,842	-29.862%
2024-07-25	4.2000	4.7900	4.0900	4.7600	+9.931%	3,862,112	-25.000%
2024-07-24	4.0600	4.3800	3.9909	4.3300	+6.914%	4,867,961	-17.552%
2024-07-23	4.0000	4.0900	3.8981	4.0500	+2.532%	1,867,264	-11.852%
2024-07-22	3.8300	3.9650	3.7700	3.9500	+4.775%	978,405	-9.620%
2024-07-19	3.7800	3.8350	3.6400	3.7700	0.000%	3,566,080	-5.305%
2024-07-18	3.9000	4.0200	3.7100	3.7700	-4.315%	1,314,891	-5.305%
2024-07-17	3.9700	4.0050	3.8907	3.9400	-1.500%	905,136	-9.391%
2024-07-16	3.9700	4.0300	3.9050	4.0000	+2.564%	1,720,052	-10.750%
2024-07-15	3.7900	3.9300	3.7600	3.9000	+2.632%	1,593,577	-8.462%
2024-07-12	3.7000	4.0000	3.7000	3.8000	+2.426%	2,532,133	-6.053%
2024-07-11	3.4500	3.7200	3.4400	3.7100	+11.078%	1,970,948	-3.774%
2024-07-10	3.3200	3.3900	3.2850	3.3400	+0.602%	1,522,353	+6.886%
2024-07-09	3.2300	3.3300	3.2000	3.3200	+2.469%	932,368	+7.530%
2024-07-08	3.3400	3.3616	3.2300	3.2400	-2.115%	860,986	+10.185%
2024-07-05	3.3700	3.3900	3.2700	3.3100	-1.780%	1,153,845	+7.855%
2024-07-03	3.4400	3.4800	3.3600	3.3700	-1.749%	502,601	+5.935%
2024-07-02	3.3400	3.4300	3.3000	3.4300	+3.313%	764,298	+4.082%
2024-07-01	3.3800	3.5600	3.2900	3.3200	-1.190%	1,363,638	+7.530%
2024-06-28	3.2200	3.4000	3.2100	3.3600	+5.000%	6,011,820	+6.250%
2024-06-27	3.0300	3.2100	2.9800	3.2000	+6.312%	1,294,680	+11.563%
2024-06-26	2.9200	3.0200	2.9000	3.0100	+1.689%	1,214,432	+18.605%
2024-06-25	3.1900	3.1900	2.9500	2.9600	-6.918%	3,263,864	+20.608%
2024-06-24	3.1200	3.2000	3.0500	3.1800	+1.597%	1,552,195	+12.264%
2024-06-21	3.1300	3.1600	3.0700	3.1300	-0.635%	2,123,567	+14.058%
2024-06-20	3.4700	3.4700	3.0700	3.1500	-9.483%	2,117,786	+13.333%
2024-06-18	3.4600	3.5450	3.4500	3.4800	-0.571%	1,066,929	+2.586%
2024-06-17	3.5000	3.5600	3.4550	3.5000	-1.130%	816,329	+2.000%
2024-06-14	3.5000	3.5650	3.3800	3.5400	-0.282%	1,048,477	+0.847%
2024-06-13	3.7200	3.7200	3.4500	3.5500	-4.570%	1,237,991	+0.563%