Dark

CYH
Community Health Systems, Inc.
stock NYSE

At Close

May 1, 2026 3:59:57 PM EDT

2.98USD+4.930%(+0.14)1,416,268

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 30, 2026 8:26:30 AM EDT

2.85USD+0.352%(+0.01)0

After-hours

Apr 30, 2026 4:00:30 PM EDT

2.84USD-0.176%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	2.8200	3.0000	2.8000	2.9800	+4.930%	1,416,268	0.000%
2026-04-30	2.8600	2.8750	2.7850	2.8400	-1.045%	2,096,962	+4.930%
2026-04-29	2.8400	2.9150	2.8400	2.8700	-0.347%	1,887,944	+3.833%
2026-04-28	2.8400	2.9300	2.8200	2.8800	+2.491%	2,025,131	+3.472%
2026-04-27	2.7200	2.8500	2.7000	2.8100	+3.309%	3,031,663	+6.050%
2026-04-24	2.5000	2.8150	2.4050	2.7200	+9.237%	5,735,737	+9.559%
2026-04-23	2.6800	2.7450	2.4400	2.4900	-8.118%	4,828,766	+19.679%
2026-04-22	2.8650	3.0100	2.5700	2.7100	-12.581%	6,004,582	+9.963%
2026-04-21	3.1800	3.2000	3.0400	3.1000	-1.587%	2,144,865	-3.871%
2026-04-20	3.1400	3.2900	3.1400	3.1500	-0.316%	1,616,269	-5.397%
2026-04-17	3.1600	3.2300	3.1600	3.1600	+0.958%	838,681	-5.696%
2026-04-16	3.1500	3.2000	3.1150	3.1300	-0.635%	724,760	-4.792%
2026-04-15	3.0600	3.1600	3.0600	3.1500	+2.606%	867,412	-5.397%
2026-04-14	3.0600	3.1200	3.0560	3.0700	+0.327%	978,852	-2.932%
2026-04-13	3.1200	3.1200	3.0300	3.0600	-2.857%	1,341,500	-2.614%
2026-04-10	3.1700	3.1950	3.1450	3.1500	0.000%	971,979	-5.397%
2026-04-09	3.1000	3.1750	3.0600	3.1500	+1.613%	1,137,431	-5.397%
2026-04-08	3.1500	3.2000	3.0800	3.1000	+2.310%	995,863	-3.871%
2026-04-07	2.9600	3.0650	2.9600	3.0300	+2.020%	1,364,364	-1.650%
2026-04-06	2.9500	3.0350	2.9500	2.9700	+0.338%	696,808	+0.337%
2026-04-02	2.9300	3.0000	2.8909	2.9600	-0.337%	835,449	+0.676%
2026-04-01	2.9500	3.0000	2.9200	2.9700	+1.020%	1,357,795	+0.337%
2026-03-31	2.9000	2.9700	2.8800	2.9400	+2.439%	1,482,616	+1.361%
2026-03-30	2.9000	2.9150	2.8400	2.8700	+0.350%	1,510,830	+3.833%
2026-03-27	2.9100	2.9500	2.8250	2.8600	-2.389%	1,394,534	+4.196%
2026-03-26	2.9200	3.0250	2.9200	2.9300	-0.340%	866,776	+1.706%
2026-03-25	2.9700	3.0300	2.9300	2.9400	+0.685%	842,846	+1.361%
2026-03-24	2.9300	2.9650	2.8750	2.9200	-2.013%	1,441,966	+2.055%
2026-03-23	2.9900	3.0950	2.9500	2.9800	+3.114%	1,456,998	0.000%
2026-03-20	2.9900	3.0300	2.8300	2.8900	-3.667%	3,410,058	+3.114%
2026-03-19	3.0300	3.0500	2.9000	3.0000	-1.316%	2,009,152	-0.667%
2026-03-18	3.0800	3.1100	3.0400	3.0400	-2.251%	1,748,367	-1.974%
2026-03-17	3.1300	3.2000	3.0500	3.1100	+0.647%	1,248,258	-4.180%
2026-03-16	3.2500	3.2600	3.0800	3.0900	-3.438%	1,144,759	-3.560%
2026-03-13	3.2700	3.2950	3.1650	3.2000	-1.235%	1,224,694	-6.875%
2026-03-12	3.1500	3.3350	3.1500	3.2400	+0.621%	1,536,494	-8.025%
2026-03-11	3.3800	3.3800	3.1500	3.2200	-4.734%	2,600,898	-7.453%
2026-03-10	3.5800	3.6350	3.3650	3.3800	-3.704%	1,147,204	-11.834%
2026-03-09	3.2900	3.5450	3.2450	3.5100	+4.776%	2,179,014	-15.100%
2026-03-06	3.3400	3.4000	3.3100	3.3500	-1.760%	1,289,437	-11.045%
2026-03-05	3.3800	3.4400	3.3200	3.4100	-0.583%	905,268	-12.610%
2026-03-04	3.5000	3.6150	3.4200	3.4300	-0.580%	1,552,147	-13.120%
2026-03-03	3.2800	3.4600	3.2400	3.4500	+1.770%	1,236,213	-13.623%
2026-03-02	3.3400	3.4700	3.3000	3.3900	-2.023%	871,844	-12.094%
2026-02-27	3.6000	3.6300	3.4350	3.4600	-5.464%	1,860,741	-13.873%
2026-02-26	3.6200	3.7300	3.5400	3.6600	+0.549%	944,033	-18.579%
2026-02-25	3.5400	3.7000	3.4900	3.6400	+4.298%	1,790,955	-18.132%
2026-02-24	3.3400	3.5100	3.3400	3.4900	+4.805%	2,074,726	-14.613%
2026-02-23	3.5600	3.6000	3.3000	3.3300	-6.461%	1,889,948	-10.511%
2026-02-20	3.5500	3.6700	3.4150	3.5600	+1.136%	1,650,527	-16.292%
2026-02-19	3.1100	3.6450	3.0700	3.5200	+5.389%	3,641,414	-15.341%
2026-02-18	3.3900	3.4300	3.3200	3.3400	-2.907%	1,782,032	-10.778%
2026-02-17	3.4100	3.4950	3.3650	3.4400	+0.585%	972,822	-13.372%
2026-02-13	3.4400	3.5700	3.4100	3.4200	-0.581%	971,863	-12.865%
2026-02-12	3.3900	3.5400	3.3900	3.4400	+2.077%	1,351,225	-13.372%
2026-02-11	3.1800	3.3800	3.1600	3.3700	+6.984%	2,277,822	-11.573%
2026-02-10	3.1100	3.2450	3.1100	3.1500	+0.639%	1,022,783	-5.397%
2026-02-09	3.1600	3.1800	3.0850	3.1300	-0.635%	1,378,648	-4.792%
2026-02-06	3.0700	3.1800	3.0600	3.1500	+3.618%	3,546,601	-5.397%
2026-02-05	3.1000	3.1900	3.0150	3.0400	-1.935%	2,809,073	-1.974%
2026-02-04	3.1300	3.1800	3.0700	3.1000	-0.958%	1,584,854	-3.871%
2026-02-03	3.2000	3.2600	3.0200	3.1300	-1.881%	2,301,816	-4.792%
2026-02-02	3.1200	3.2900	3.0800	3.1900	-0.623%	4,090,596	-6.583%
2026-01-30	3.1500	3.2200	3.0050	3.2100	+1.262%	2,359,014	-7.165%
2026-01-29	3.0600	3.2200	3.0500	3.1700	+2.589%	1,333,295	-5.994%
2026-01-28	3.0600	3.1000	2.9500	3.0900	-1.278%	2,413,287	-3.560%
2026-01-27	3.2500	3.2950	3.0900	3.1300	-2.188%	2,051,741	-4.792%
2026-01-26	3.2400	3.3500	3.1900	3.2000	-1.538%	1,637,608	-6.875%
2026-01-23	3.3200	3.3300	3.1600	3.2500	-2.985%	1,604,191	-8.308%
2026-01-22	3.2500	3.5300	3.2400	3.3500	+2.446%	2,305,508	-11.045%
2026-01-21	3.3000	3.3500	3.1200	3.2700	+4.473%	2,446,543	-8.869%
2026-01-20	3.1400	3.1800	3.1000	3.1300	-2.188%	1,094,368	-4.792%
2026-01-16	3.3100	3.3220	3.1950	3.2000	-4.192%	950,074	-6.875%
2026-01-15	3.2600	3.4100	3.2400	3.3400	+2.769%	880,445	-10.778%
2026-01-14	3.2900	3.3000	3.2100	3.2500	-1.216%	876,218	-8.308%
2026-01-13	3.3900	3.3900	3.2900	3.2900	-2.083%	1,106,401	-9.422%
2026-01-12	3.3000	3.3850	3.2245	3.3600	+1.205%	1,034,464	-11.310%
2026-01-09	3.3700	3.4000	3.2900	3.3200	-0.896%	931,263	-10.241%
2026-01-08	3.2300	3.4100	3.2200	3.3500	+2.761%	1,008,015	-11.045%
2026-01-07	3.3500	3.3800	3.2400	3.2600	-2.395%	1,900,341	-8.589%
2026-01-06	3.2500	3.3800	3.2300	3.3400	+2.454%	1,892,857	-10.778%
2026-01-05	3.1500	3.2600	3.1200	3.2600	+5.161%	1,006,256	-8.589%
2026-01-02	3.1200	3.1550	3.0350	3.1000	-0.641%	1,064,922	-3.871%
2025-12-31	3.1500	3.1800	3.1000	3.1200	-1.887%	1,012,801	-4.487%
2025-12-30	3.2000	3.2500	3.1800	3.1800	-0.935%	752,291	-6.289%
2025-12-29	3.2300	3.2350	3.1600	3.2100	-0.619%	923,866	-7.165%
2025-12-26	3.2300	3.2600	3.1900	3.2300	+0.623%	846,780	-7.740%
2025-12-24	3.2200	3.2500	3.1511	3.2100	-0.311%	462,311	-7.165%
2025-12-23	3.2700	3.2900	3.2003	3.2200	-2.128%	904,808	-7.453%
2025-12-22	3.2700	3.3000	3.2050	3.2900	+0.920%	1,115,122	-9.422%
2025-12-19	3.2500	3.2700	3.1950	3.2600	+1.242%	2,097,466	-8.589%
2025-12-18	3.2800	3.3400	3.2000	3.2200	+0.625%	1,453,772	-7.453%
2025-12-17	3.2400	3.2800	3.2000	3.2000	-1.538%	1,088,584	-6.875%
2025-12-16	3.2300	3.2600	3.1700	3.2500	+0.932%	1,247,737	-8.308%
2025-12-15	3.2700	3.2900	3.1800	3.2200	-0.617%	1,356,405	-7.453%
2025-12-12	3.2900	3.3200	3.1950	3.2400	-1.220%	3,097,975	-8.025%
2025-12-11	3.3500	3.4000	3.2650	3.2800	-1.796%	882,582	-9.146%
2025-12-10	3.3800	3.4150	3.3100	3.3400	-1.475%	1,740,352	-10.778%
2025-12-09	3.2800	3.4200	3.2600	3.3900	+2.108%	1,234,617	-12.094%
2025-12-08	3.5800	3.5900	3.3100	3.3200	-7.003%	1,721,662	-10.241%
2025-12-05	3.6300	3.6780	3.4600	3.5700	-1.653%	1,655,026	-16.527%
2025-12-04	3.5700	3.7350	3.5300	3.6300	+1.681%	1,984,188	-17.906%
2025-12-03	3.6600	3.6600	3.4597	3.5700	-1.108%	1,804,874	-16.527%
2025-12-02	3.6600	3.8700	3.5800	3.6100	-0.551%	2,941,593	-17.452%
2025-12-01	3.4300	3.8300	3.3700	3.6300	+4.913%	6,825,454	-17.906%
2025-11-28	3.4700	3.5100	3.4000	3.4600	+0.290%	748,336	-13.873%
2025-11-26	3.4500	3.5300	3.4350	3.4500	-0.576%	1,562,199	-13.623%
2025-11-25	3.4000	3.5401	3.3500	3.4700	+2.360%	1,318,343	-14.121%
2025-11-24	3.2500	3.4000	3.2100	3.3900	+8.654%	2,926,197	-12.094%
2025-11-21	3.0000	3.2188	2.9600	3.1200	+6.122%	1,644,731	-4.487%
2025-11-20	2.9500	3.1050	2.9200	2.9400	+1.379%	2,517,893	+1.361%
2025-11-19	2.9300	3.0166	2.9000	2.9000	-0.685%	1,567,952	+2.759%
2025-11-18	2.9600	3.0200	2.9100	2.9200	-2.990%	1,632,293	+2.055%
2025-11-17	3.2800	3.2850	3.0000	3.0100	-7.669%	1,479,113	-0.997%
2025-11-14	3.3100	3.3600	3.2400	3.2600	-2.395%	1,172,797	-8.589%
2025-11-13	3.3700	3.4100	3.3100	3.3400	-2.339%	1,649,122	-10.778%
2025-11-12	3.4400	3.5300	3.4000	3.4200	-1.156%	1,299,854	-12.865%
2025-11-11	3.4500	3.5750	3.4000	3.4600	-0.575%	1,231,254	-13.873%
2025-11-10	3.7600	3.7600	3.4700	3.4800	-7.692%	2,283,202	-14.368%
2025-11-07	3.6600	3.8178	3.6300	3.7700	+1.892%	1,515,647	-20.955%
2025-11-06	3.8600	3.8800	3.6900	3.7000	-4.884%	1,212,116	-19.459%
2025-11-05	3.7800	3.9250	3.7200	3.8900	+2.910%	2,098,350	-23.393%
2025-11-04	3.7600	3.9200	3.7200	3.7800	-1.818%	1,558,622	-21.164%
2025-11-03	3.8300	3.8750	3.6700	3.8500	-0.773%	2,495,039	-22.597%
2025-10-31	4.1500	4.2000	3.8400	3.8800	-6.053%	1,818,417	-23.196%
2025-10-30	4.1800	4.3000	4.0850	4.1300	-1.900%	1,984,436	-27.845%
2025-10-29	4.1400	4.3300	4.0800	4.2100	+2.184%	4,401,991	-29.216%
2025-10-28	4.4100	4.4200	4.0700	4.1200	-6.576%	3,938,142	-27.670%
2025-10-27	4.2000	4.4300	4.1600	4.4100	+7.561%	5,173,510	-32.426%
2025-10-24	3.7000	4.1700	3.3700	4.1000	+25.767%	12,314,255	-27.317%
2025-10-23	3.2400	3.3100	3.1900	3.2600	+0.929%	3,025,599	-8.589%
2025-10-22	3.1500	3.2300	3.1150	3.2300	+2.540%	2,118,996	-7.740%
2025-10-21	3.1700	3.1900	3.1000	3.1500	-1.254%	1,937,688	-5.397%
2025-10-20	3.1100	3.2500	3.1000	3.1900	+3.571%	3,484,433	-6.583%
2025-10-17	3.0100	3.1200	3.0100	3.0800	+0.654%	1,936,181	-3.247%
2025-10-16	3.0700	3.2350	3.0400	3.0600	-0.649%	2,384,914	-2.614%
2025-10-15	2.9700	3.0850	2.9600	3.0800	+3.704%	1,664,402	-3.247%
2025-10-14	2.8700	2.9900	2.8400	2.9700	+2.062%	1,268,061	+0.337%
2025-10-13	3.0100	3.0100	2.8900	2.9100	+0.345%	976,449	+2.405%
2025-10-10	3.1200	3.1200	2.8950	2.9000	-6.452%	1,329,857	+2.759%
2025-10-09	3.1700	3.1700	3.1000	3.1000	-2.208%	1,770,542	-3.871%
2025-10-08	3.1600	3.2250	3.1500	3.1700	+1.278%	1,171,162	-5.994%
2025-10-07	3.1000	3.2400	3.0900	3.1300	+1.294%	1,051,550	-4.792%
2025-10-06	3.1200	3.2000	3.0850	3.0900	-0.962%	1,331,920	-3.560%
2025-10-03	3.0300	3.1300	3.0100	3.1200	+3.654%	2,016,405	-4.487%
2025-10-02	3.1100	3.1100	2.9700	3.0100	-3.834%	1,953,163	-0.997%
2025-10-01	3.1600	3.2150	3.1100	3.1300	-2.492%	1,535,632	-4.792%
2025-09-30	3.1200	3.2200	3.1000	3.2100	+2.229%	1,802,288	-7.165%
2025-09-29	3.1900	3.1950	3.1200	3.1400	-1.258%	1,073,523	-5.096%
2025-09-26	3.1900	3.2300	3.1500	3.1800	0.000%	1,527,490	-6.289%
2025-09-25	3.1800	3.2000	3.1200	3.1800	-0.625%	879,426	-6.289%
2025-09-24	3.1600	3.2550	3.1100	3.2000	+1.266%	1,425,746	-6.875%
2025-09-23	3.1400	3.2050	3.1300	3.1600	+0.958%	1,334,610	-5.696%
2025-09-22	3.0300	3.1550	3.0100	3.1300	+2.961%	792,838	-4.792%
2025-09-19	3.0800	3.1200	3.0200	3.0400	-1.299%	2,868,854	-1.974%
2025-09-18	2.9700	3.1093	2.9500	3.0800	+4.407%	1,813,353	-3.247%
2025-09-17	2.8900	3.1250	2.8650	2.9500	+2.076%	2,295,810	+1.017%
2025-09-16	2.9300	2.9550	2.8900	2.8900	-1.365%	1,417,633	+3.114%
2025-09-15	2.9600	2.9750	2.8950	2.9300	-0.340%	1,008,858	+1.706%
2025-09-12	2.9800	2.9960	2.9200	2.9400	-2.000%	787,405	+1.361%
2025-09-11	2.9400	3.0150	2.9200	3.0000	+2.740%	1,279,917	-0.667%
2025-09-10	3.0200	3.0350	2.8600	2.9200	-2.667%	1,505,204	+2.055%
2025-09-09	2.9700	3.0200	2.8950	3.0000	+1.351%	1,113,832	-0.667%
2025-09-08	2.9300	2.9700	2.8450	2.9600	+1.370%	1,407,256	+0.676%
2025-09-05	2.8700	3.0000	2.8650	2.9200	+2.817%	1,942,177	+2.055%
2025-09-04	2.8200	2.9200	2.7650	2.8400	+1.429%	2,150,545	+4.930%
2025-09-03	2.8000	2.8600	2.7850	2.8000	-0.709%	1,815,295	+6.429%
2025-09-02	2.7000	2.8300	2.6900	2.8200	+2.174%	1,781,695	+5.674%
2025-08-29	2.8000	2.8200	2.7100	2.7600	-1.429%	877,018	+7.971%
2025-08-28	2.8200	2.8200	2.7500	2.8000	+0.358%	1,454,049	+6.429%
2025-08-27	2.7000	2.8900	2.7000	2.7900	+2.574%	2,091,726	+6.810%
2025-08-26	2.7000	2.7400	2.6800	2.7200	0.000%	1,464,864	+9.559%
2025-08-25	2.7600	2.7600	2.7000	2.7200	-1.449%	805,230	+9.559%
2025-08-22	2.6800	2.7900	2.6700	2.7600	+3.371%	1,881,192	+7.971%
2025-08-21	2.7000	2.7300	2.6500	2.6700	-1.476%	1,276,852	+11.610%
2025-08-20	2.6900	2.7453	2.6800	2.7100	+0.370%	1,175,296	+9.963%
2025-08-19	2.6600	2.7600	2.6337	2.7000	+1.887%	2,028,952	+10.370%
2025-08-18	2.6200	2.7400	2.6000	2.6500	-2.930%	2,406,117	+12.453%
2025-08-15	2.7500	2.8100	2.7200	2.7300	0.000%	1,669,942	+9.158%
2025-08-14	2.7500	2.7800	2.7100	2.7300	-1.444%	1,342,600	+9.158%
2025-08-13	2.5900	2.7700	2.5900	2.7700	+8.203%	3,230,733	+7.581%
2025-08-12	2.4700	2.5600	2.4309	2.5600	+4.490%	2,221,409	+16.406%
2025-08-11	2.4900	2.5100	2.4450	2.4500	-1.606%	1,423,701	+21.633%
2025-08-08	2.5200	2.5500	2.4800	2.4900	+0.403%	1,852,774	+19.679%
2025-08-07	2.4600	2.5000	2.4550	2.4800	+0.813%	2,040,216	+20.161%
2025-08-06	2.5000	2.5050	2.4400	2.4600	-1.205%	1,840,281	+21.138%
2025-08-05	2.4900	2.5150	2.4500	2.4900	0.000%	2,275,449	+19.679%
2025-08-04	2.4400	2.5591	2.3850	2.4900	+2.049%	2,797,978	+19.679%
2025-08-01	2.5800	2.6000	2.4400	2.4400	-6.154%	3,458,164	+22.131%
2025-07-31	2.4800	2.6453	2.4600	2.6000	+3.175%	3,255,001	+14.615%
2025-07-30	2.4700	2.5650	2.4306	2.5200	+2.439%	2,616,421	+18.254%
2025-07-29	2.6100	2.6200	2.4400	2.4600	-4.651%	4,826,750	+21.138%
2025-07-28	2.7700	2.7700	2.5800	2.5800	-6.859%	5,452,475	+15.504%
2025-07-25	2.9200	2.9200	2.7500	2.7700	-4.483%	7,089,801	+7.581%
2025-07-24	2.8800	2.9550	2.6800	2.9000	-25.258%	27,522,665	+2.759%
2025-07-23	3.7800	3.9100	3.7550	3.8800	+1.042%	4,326,460	-23.196%
2025-07-22	3.8100	3.9650	3.7450	3.8400	+2.400%	5,364,090	-22.396%
2025-07-21	3.6400	3.7700	3.5913	3.7500	+4.457%	2,076,231	-20.533%
2025-07-18	3.6700	3.6845	3.5450	3.5900	-1.374%	1,616,128	-16.992%
2025-07-17	3.6400	3.7400	3.5900	3.6400	+0.275%	2,509,655	-18.132%
2025-07-16	3.7300	3.7300	3.5300	3.6300	-0.820%	1,270,146	-17.906%
2025-07-15	3.7500	3.7850	3.6000	3.6600	-1.348%	1,678,478	-18.579%
2025-07-14	3.5900	3.7650	3.5700	3.7100	+3.056%	1,993,762	-19.677%
2025-07-11	3.5400	3.6100	3.5050	3.6000	+0.559%	1,442,211	-17.222%
2025-07-10	3.5200	3.6350	3.4350	3.5800	+1.994%	1,341,899	-16.760%
2025-07-09	3.5500	3.5550	3.4600	3.5100	-0.284%	1,128,718	-15.100%
2025-07-08	3.3200	3.5300	3.3200	3.5200	+5.706%	1,659,562	-15.341%
2025-07-07	3.4000	3.4336	3.3100	3.3300	-2.346%	1,287,280	-10.511%
2025-07-03	3.4500	3.5100	3.3650	3.4100	-0.583%	1,013,362	-12.610%
2025-07-02	3.5300	3.6200	3.4300	3.4300	-1.437%	1,873,720	-13.120%
2025-07-01	3.3500	3.5500	3.3200	3.4800	+2.353%	2,253,023	-14.368%
2025-06-30	3.4200	3.4850	3.3100	3.4000	+0.295%	2,010,545	-12.353%
2025-06-27	3.5000	3.5950	3.3800	3.3900	-2.586%	2,795,764	-12.094%
2025-06-26	3.4800	3.6700	3.4400	3.4800	+3.264%	7,352,434	-14.368%
2025-06-25	3.3800	3.4100	3.2750	3.3700	-0.590%	2,020,574	-11.573%
2025-06-24	3.4000	3.5600	3.3750	3.3900	+0.893%	1,999,823	-12.094%
2025-06-23	3.3000	3.4000	3.2450	3.3600	+1.511%	2,144,161	-11.310%
2025-06-20	3.3200	3.4000	3.2846	3.3100	0.000%	3,006,538	-9.970%
2025-06-18	3.2200	3.3350	3.1800	3.3100	+3.438%	2,715,202	-9.970%
2025-06-17	3.1300	3.2350	3.1050	3.2000	+0.629%	1,856,222	-6.875%
2025-06-16	3.2400	3.2650	3.0100	3.1800	-0.625%	3,087,955	-6.289%
2025-06-13	3.1600	3.2300	3.1421	3.2000	-1.235%	1,337,286	-6.875%
2025-06-12	3.2900	3.3700	3.1750	3.2400	-2.115%	2,668,330	-8.025%
2025-06-11	3.2500	3.4100	3.2300	3.3100	+1.846%	2,172,025	-9.970%
2025-06-10	3.4100	3.4100	3.1850	3.2500	-5.523%	3,672,351	-8.308%
2025-06-09	3.9500	3.9500	3.3000	3.4400	-12.020%	4,311,397	-13.372%
2025-06-06	3.8800	3.9150	3.8000	3.9100	+2.895%	1,186,711	-23.785%
2025-06-05	3.8300	3.8899	3.7700	3.8000	-0.783%	1,269,368	-21.579%
2025-06-04	3.9600	3.9600	3.7946	3.8300	-2.792%	1,518,173	-22.193%
2025-06-03	3.8600	3.9899	3.7900	3.9400	+2.604%	1,752,994	-24.365%
2025-06-02	3.8800	3.8850	3.7900	3.8400	-1.031%	1,305,326	-22.396%
2025-05-30	3.8800	3.9450	3.7850	3.8800	-0.513%	2,310,285	-23.196%
2025-05-29	3.8100	3.9600	3.7000	3.9000	+3.448%	2,227,566	-23.590%
2025-05-28	3.7600	3.7950	3.5600	3.7700	+0.533%	2,197,106	-20.955%
2025-05-27	3.7700	3.8400	3.7150	3.7500	+2.180%	1,530,076	-20.533%
2025-05-23	3.6100	3.7800	3.6100	3.6700	-1.344%	1,770,094	-18.801%
2025-05-22	3.9200	3.9300	3.7100	3.7200	-5.823%	2,187,356	-19.892%
2025-05-21	4.0900	4.1500	3.8700	3.9500	-6.176%	2,481,615	-24.557%
2025-05-20	4.1400	4.2600	4.0850	4.2100	+0.959%	2,025,850	-29.216%
2025-05-19	4.2600	4.4050	4.1600	4.1700	-4.138%	2,730,904	-28.537%
2025-05-16	4.2700	4.4650	4.1700	4.3500	+1.399%	5,484,599	-31.494%
2025-05-15	3.9200	4.3450	3.8550	4.2900	+9.439%	7,302,197	-30.536%
2025-05-14	3.7700	3.9600	3.7150	3.9200	+3.158%	3,997,410	-23.980%
2025-05-13	3.8300	3.8850	3.5906	3.8000	-1.554%	5,521,493	-21.579%
2025-05-12	3.6600	3.8850	3.5850	3.8600	+10.286%	4,737,581	-22.798%
2025-05-09	3.4100	3.6000	3.3450	3.5000	+3.245%	2,611,611	-14.857%
2025-05-08	3.3300	3.5000	3.2100	3.3900	+3.354%	3,794,454	-12.094%
2025-05-07	2.9300	3.3100	2.8450	3.2800	+13.103%	8,875,058	-9.146%
2025-05-06	2.7900	2.9100	2.7710	2.9000	+2.113%	2,039,124	+2.759%
2025-05-05	2.7900	2.9400	2.7900	2.8400	+0.353%	1,996,497	+4.930%
2025-05-02	2.8000	2.8600	2.7000	2.8300	+2.536%	2,626,155	+5.300%
2025-05-01	2.7200	2.8200	2.6950	2.7600	+1.099%	2,480,831	+7.971%
2025-04-30	2.6700	2.7650	2.6100	2.7300	+1.111%	2,624,396	+9.158%
2025-04-29	2.6300	2.7700	2.6287	2.7000	+2.662%	2,621,729	+10.370%
2025-04-28	2.6700	2.7200	2.5750	2.6300	-1.498%	3,753,840	+13.308%
2025-04-25	2.8700	2.8800	2.5900	2.6700	-7.292%	3,916,258	+11.610%
2025-04-24	2.9200	3.1750	2.8000	2.8800	+18.519%	10,510,207	+3.472%
2025-04-23	2.4800	2.5500	2.4000	2.4300	+0.830%	3,898,621	+22.634%
2025-04-22	2.4300	2.4300	2.3448	2.4100	+0.837%	2,509,959	+23.651%
2025-04-21	2.3900	2.4200	2.2600	2.3900	-0.830%	3,464,986	+24.686%
2025-04-17	2.5100	2.5800	2.3850	2.4100	-4.365%	2,620,666	+23.651%
2025-04-16	2.4900	2.5800	2.4500	2.5200	+1.205%	3,252,035	+18.254%
2025-04-15	2.5900	2.6000	2.4700	2.4900	-3.488%	1,747,765	+19.679%
2025-04-14	2.5100	2.5900	2.4400	2.5800	+4.032%	1,752,499	+15.504%
2025-04-11	2.5300	2.5450	2.3250	2.4800	-1.976%	2,353,532	+20.161%
2025-04-10	2.5400	2.5650	2.4200	2.5300	-3.065%	2,369,545	+17.787%
2025-04-09	2.3500	2.6700	2.3400	2.6100	+7.851%	5,355,311	+14.176%
2025-04-08	2.5200	2.5800	2.3700	2.4200	+0.833%	2,843,266	+23.140%
2025-04-07	2.3500	2.5550	2.2409	2.4000	-2.041%	3,863,452	+24.167%
2025-04-04	2.5000	2.5600	2.3500	2.4500	-3.162%	3,510,331	+21.633%
2025-04-03	2.5600	2.6500	2.5000	2.5300	-4.528%	2,270,974	+17.787%
2025-04-02	2.5700	2.6800	2.5300	2.6500	+2.317%	1,655,553	+12.453%
2025-04-01	2.7600	2.7600	2.5700	2.5900	-4.074%	2,124,164	+15.058%
2025-03-31	2.6300	2.7400	2.6000	2.7000	0.000%	1,835,989	+10.370%
2025-03-28	2.7600	2.7600	2.6250	2.7000	-2.878%	1,825,607	+10.370%
2025-03-27	2.7900	2.8100	2.7400	2.7800	+0.361%	885,057	+7.194%
2025-03-26	2.8000	2.8500	2.7150	2.7700	-1.423%	978,191	+7.581%
2025-03-25	2.8100	2.8400	2.7700	2.8100	+1.812%	1,380,035	+6.050%
2025-03-24	2.6500	2.8050	2.6400	2.7600	+6.154%	2,133,176	+7.971%
2025-03-21	2.6300	2.6400	2.5800	2.6000	-2.622%	2,446,345	+14.615%
2025-03-20	2.6700	2.7350	2.6300	2.6700	-2.198%	1,111,145	+11.610%
2025-03-19	2.7700	2.8550	2.6700	2.7300	-1.799%	1,037,435	+9.158%
2025-03-18	2.8700	2.8700	2.7595	2.7800	-2.797%	1,128,235	+7.194%
2025-03-17	2.7000	2.8800	2.6800	2.8600	+5.926%	2,143,558	+4.196%
2025-03-14	2.5700	2.7100	2.5500	2.7000	+6.299%	1,636,904	+10.370%
2025-03-13	2.6300	2.6300	2.5400	2.5400	-3.053%	2,330,057	+17.323%
2025-03-12	2.6900	2.7350	2.5650	2.6200	-2.602%	2,383,148	+13.740%
2025-03-11	2.7000	2.7100	2.5300	2.6900	-0.370%	3,389,927	+10.781%
2025-03-10	2.8700	2.9000	2.6450	2.7000	-8.163%	2,897,911	+10.370%
2025-03-07	2.9400	3.0200	2.8000	2.9400	0.000%	2,732,519	+1.361%
2025-03-06	2.9900	3.0750	2.8900	2.9400	-2.649%	2,340,789	+1.361%
2025-03-05	3.0200	3.0700	2.9500	3.0200	-0.330%	2,151,876	-1.325%
2025-03-04	3.0600	3.0900	2.9000	3.0300	-2.258%	2,383,275	-1.650%
2025-03-03	3.0300	3.1675	3.0100	3.1000	+2.990%	2,015,004	-3.871%
2025-02-28	3.0750	3.1900	2.9201	3.0100	-9.880%	6,117,978	-0.997%
2025-02-27	3.6200	3.8800	3.3200	3.3400	-8.242%	2,793,294	-10.778%
2025-02-26	3.9100	3.9100	3.5200	3.6400	-7.143%	4,297,773	-18.132%
2025-02-25	3.7200	3.9300	3.6300	3.9200	+6.522%	4,110,424	-23.980%
2025-02-24	3.5500	3.7100	3.5000	3.6800	+4.843%	4,098,193	-19.022%
2025-02-21	3.5900	3.6900	3.4600	3.5100	-0.847%	3,192,883	-15.100%
2025-02-20	3.5900	3.7900	3.4050	3.5400	-1.939%	4,976,552	-15.819%
2025-02-19	3.1900	3.7200	3.1125	3.6100	+7.761%	5,380,241	-17.452%
2025-02-18	3.4000	3.4600	3.3000	3.3500	-0.888%	3,716,576	-11.045%
2025-02-14	3.4200	3.5100	3.3650	3.3800	0.000%	2,425,594	-11.834%
2025-02-13	3.2800	3.4000	3.2300	3.3800	+3.681%	2,230,648	-11.834%
2025-02-12	3.4000	3.4000	3.2000	3.2600	-5.507%	2,719,325	-8.589%
2025-02-11	3.3500	3.4600	3.3300	3.4500	+2.071%	2,473,480	-13.623%
2025-02-10	3.4400	3.4400	3.2900	3.3800	-0.880%	1,660,215	-11.834%
2025-02-07	3.3800	3.4900	3.3800	3.4100	+1.187%	1,933,890	-12.610%
2025-02-06	3.4800	3.5500	3.3400	3.3700	-2.035%	2,307,597	-11.573%
2025-02-05	3.2800	3.4400	3.2600	3.4400	+5.846%	3,049,209	-13.372%
2025-02-04	3.1600	3.2600	3.1100	3.2500	+2.201%	2,208,430	-8.308%
2025-02-03	3.1200	3.2750	3.0501	3.1800	-0.625%	1,926,588	-6.289%
2025-01-31	3.2600	3.3500	3.1900	3.2000	-2.439%	1,866,334	-6.875%
2025-01-30	3.3400	3.3900	3.2600	3.2800	-1.205%	1,847,102	-9.146%
2025-01-29	3.2600	3.3600	3.2000	3.3200	+0.912%	2,704,731	-10.241%
2025-01-28	3.4600	3.4800	3.2800	3.2900	-4.360%	2,057,863	-9.422%
2025-01-27	3.4000	3.5500	3.4000	3.4400	+1.176%	2,228,848	-13.372%
2025-01-24	3.3700	3.4200	3.3000	3.4000	+0.295%	1,990,956	-12.353%
2025-01-23	3.3400	3.4100	3.2800	3.3900	+1.497%	3,368,327	-12.094%
2025-01-22	3.2800	3.4050	3.2800	3.3400	+1.212%	2,155,509	-10.778%
2025-01-21	3.1100	3.3600	3.1100	3.3000	+7.843%	2,204,355	-9.697%
2025-01-17	3.0700	3.0800	2.9800	3.0600	+1.661%	1,595,085	-2.614%
2025-01-16	3.0300	3.0300	2.8846	3.0100	0.000%	1,986,039	-0.997%
2025-01-15	2.9400	3.0400	2.9400	3.0100	+3.436%	1,663,749	-0.997%
2025-01-14	3.0100	3.0300	2.8500	2.9100	-3.322%	1,007,981	+2.405%
2025-01-13	2.9500	3.0100	2.9100	3.0100	+1.347%	1,437,936	-0.997%
2025-01-10	3.0600	3.0900	2.9600	2.9700	-4.194%	2,050,782	+0.337%
2025-01-08	3.0200	3.1200	2.9600	3.1000	+1.639%	1,259,159	-3.871%
2025-01-07	3.0600	3.1600	3.0100	3.0500	-0.327%	1,107,790	-2.295%
2025-01-06	3.0600	3.1400	3.0400	3.0600	-0.326%	1,461,382	-2.614%
2025-01-03	3.0700	3.1000	2.9700	3.0700	0.000%	1,540,730	-2.932%
2025-01-02	3.0300	3.1700	3.0200	3.0700	+2.676%	2,088,626	-2.932%
2024-12-31	3.0200	3.0800	2.9800	2.9900	-0.664%	1,482,826	-0.334%
2024-12-30	3.0100	3.0900	2.9100	3.0100	-0.660%	2,136,910	-0.997%
2024-12-27	3.0700	3.0900	2.9950	3.0300	-1.303%	2,183,625	-1.650%
2024-12-26	3.1000	3.1300	3.0400	3.0700	-2.229%	923,741	-2.932%
2024-12-24	3.0900	3.1600	3.0600	3.1400	+1.290%	766,855	-5.096%
2024-12-23	3.1400	3.1600	3.0000	3.1000	-1.899%	1,625,914	-3.871%
2024-12-20	3.0300	3.1800	3.0300	3.1600	+3.947%	3,063,732	-5.696%
2024-12-19	3.0800	3.1900	3.0400	3.0400	0.000%	4,500,855	-1.974%
2024-12-18	3.2200	3.2650	3.0400	3.0400	-5.296%	4,155,112	-1.974%
2024-12-17	3.3000	3.3300	3.2000	3.2100	-3.604%	4,682,572	-7.165%
2024-12-16	3.4700	3.5300	3.3300	3.3300	-4.035%	5,006,184	-10.511%
2024-12-13	3.4200	3.5100	3.3900	3.4700	+0.580%	3,805,871	-14.121%
2024-12-12	3.6400	3.7300	3.3200	3.4500	-5.220%	5,890,432	-13.623%
2024-12-11	3.7000	3.7600	3.5900	3.6400	+0.275%	4,385,976	-18.132%
2024-12-10	3.5000	3.6800	3.3899	3.6300	+3.419%	5,269,184	-17.906%
2024-12-09	3.5600	3.6200	3.4800	3.5100	+1.153%	2,946,353	-15.100%
2024-12-06	3.4100	3.5550	3.3800	3.4700	+2.967%	4,454,499	-14.121%
2024-12-05	3.4500	3.4900	3.3500	3.3700	-1.749%	2,618,123	-11.573%
2024-12-04	3.4200	3.4600	3.3400	3.4300	+0.882%	2,720,636	-13.120%
2024-12-03	3.3900	3.4450	3.3350	3.4000	-0.585%	1,367,403	-12.353%
2024-12-02	3.4300	3.4700	3.3600	3.4200	-0.581%	1,530,221	-12.865%
2024-11-29	3.4700	3.5050	3.4300	3.4400	-0.578%	641,281	-13.372%
2024-11-27	3.6400	3.8000	3.4100	3.4600	-3.081%	1,984,313	-13.873%
2024-11-26	3.7000	3.7000	3.4800	3.5700	-3.514%	1,627,304	-16.527%
2024-11-25	3.5000	3.7800	3.5000	3.7000	+1.370%	2,075,188	-19.459%
2024-11-22	3.6200	3.6800	3.4800	3.6500	-2.667%	2,839,407	-18.356%
2024-11-21	3.7700	3.7800	3.5000	3.7500	-2.089%	1,941,221	-20.533%
2024-11-20	3.8000	3.8500	3.6650	3.8300	+0.525%	1,098,393	-22.193%
2024-11-19	3.6500	3.8200	3.6050	3.8100	+2.973%	1,237,839	-21.785%
2024-11-18	3.8300	3.8900	3.6850	3.7000	-3.646%	1,505,783	-19.459%
2024-11-15	4.0400	4.0400	3.7850	3.8400	-3.759%	2,024,027	-22.396%
2024-11-14	4.0200	4.1900	3.9500	3.9900	-1.238%	1,546,052	-25.313%
2024-11-13	4.2700	4.3000	4.0400	4.0400	-4.265%	2,018,209	-26.238%
2024-11-12	4.4900	4.5499	4.0800	4.2200	-6.430%	2,432,119	-29.384%
2024-11-11	4.6100	4.6400	4.4650	4.5100	+0.445%	1,795,855	-33.925%
2024-11-08	4.4200	4.5300	4.3750	4.4900	+2.278%	2,003,392	-33.630%
2024-11-07	4.4000	4.4500	4.2900	4.3900	-0.679%	1,404,489	-32.118%