Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

GFS
G4S PLC
stock LSE

Inactive
May 4, 2021
2.45GBP-0.204%(0.00)528,148
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-05-04		2.44900000000000002.46000000000000002.44800000000000002.4480000000000000-0.204%528,1480.000%
2021-04-30		2.45000000000000002.46000000000000002.44900000000000002.4530000000000000+0.204%2,666,220-0.204%
2021-04-29		2.45400000000000002.45400000000000002.44800000000000002.44800000000000000.000%270,7770.000%
2021-04-28		2.45300000000000002.45500000000000002.44800000000000002.4480000000000000-0.082%1,937,5400.000%
2021-04-27		2.44700000000000002.45900000000000002.44700000000000002.4500000000000000+0.123%1,530,982-0.082%
2021-04-26		2.45000000000000002.46400000000000002.44700000000000002.44700000000000000.000%17,463,797+0.041%
2021-04-23		2.44800000000000002.45200000000000002.44700000000000002.4470000000000000-0.041%3,223,891+0.041%
2021-04-22		2.44900000000000002.45200000000000002.44700000000000002.4480000000000000+0.041%1,274,9300.000%
2021-04-21		2.45000000000000002.45000000000000002.44700000000000002.44700000000000000.000%2,095,913+0.041%
2021-04-20		2.44800000000000002.45000000000000002.44700000000000002.44700000000000000.000%1,831,854+0.041%
2021-04-19		2.44900000000000002.45900000000000002.44700000000000002.44700000000000000.000%3,292,859+0.041%
2021-04-16		2.44800000000000002.45200000000000002.44700000000000002.44700000000000000.000%5,104,409+0.041%
2021-04-15		2.44800000000000002.45700000000000002.44700000000000002.44700000000000000.000%3,973,345+0.041%
2021-04-14		2.44800000000000002.45200000000000002.44700000000000002.44700000000000000.000%3,746,465+0.041%
2021-04-13		2.44800000000000002.45300000000000002.44700000000000002.44700000000000000.000%4,321,617+0.041%
2021-04-12		2.44800000000000002.45600000000000002.44700000000000002.44700000000000000.000%6,428,937+0.041%
2021-04-09		2.44700000000000002.45000000000000002.44700000000000002.44700000000000000.000%4,436,270+0.041%
2021-04-08		2.44700000000000002.45000000000000002.44599999999999972.4470000000000000+0.041%32,980,089+0.041%
2021-04-07		2.44800000000000002.45200000000000002.44599999999999972.4459999999999997-0.041%3,587,170+0.082%
2021-04-06		2.44800000000000002.46400000000000002.44700000000000002.4470000000000000-0.041%2,392,622+0.041%
2021-04-01		2.44900000000000002.45100000000000002.44599999999999972.4480000000000000-0.082%1,667,2010.000%
2021-03-31		2.44400000000000002.45000000000000002.44300000000000002.4500000000000000+0.287%7,179,738-0.082%
2021-03-30		2.44599999999999972.45100000000000002.44300000000000002.44300000000000000.000%5,392,930+0.205%
2021-03-29		2.44500000000000002.44599999999999972.44300000000000002.4430000000000000-0.082%5,008,100+0.205%
2021-03-26		2.44300000000000002.44900000000000002.44300000000000002.4450000000000000+0.082%4,023,698+0.123%
2021-03-25		2.44300000000000002.44599999999999972.44300000000000002.4430000000000000-0.082%12,994,993+0.205%
2021-03-24		2.44300000000000002.44599999999999972.44300000000000002.4450000000000000+0.082%2,638,407+0.123%
2021-03-23		2.44500000000000002.44500000000000002.44300000000000002.4430000000000000-0.123%3,079,560+0.205%
2021-03-22		2.44400000000000002.44599999999999972.44300000000000002.4459999999999997+0.123%14,203,192+0.082%
2021-03-19		2.44400000000000002.44800000000000002.44199999999999972.4430000000000000-0.041%11,931,195+0.205%
2021-03-18		2.44400000000000002.44500000000000002.44300000000000002.4440000000000000+0.041%9,719,852+0.164%
2021-03-17		2.44599999999999972.44800000000000002.44300000000000002.4430000000000000-0.082%19,110,794+0.205%
2021-03-16		2.43000000000000002.45100000000000002.42900000000000032.4450000000000000+0.742%6,578,063+0.123%
2021-03-15		2.43400000000000002.43600000000000002.40100000000000002.4270000000000000-0.288%16,164,237+0.865%
2021-03-12		2.43500000000000002.44100000000000002.43200000000000002.43400000000000000.000%47,255,321+0.575%
2021-03-11		2.43000000000000002.43800000000000002.42900000000000032.4340000000000000+0.247%29,771,701+0.575%
2021-03-10		2.42100000000000002.43400000000000002.41400000000000002.4280000000000000+0.289%105,443,256+0.824%
2021-03-09		2.43100000000000002.43100000000000002.41900000000000002.4210000000000000-0.575%77,036,361+1.115%
2021-03-08		2.42600000000000002.43700000000000002.41200000000000002.4350000000000000+0.412%31,942,593+0.534%
2021-03-05		2.42700000000000002.44100000000000002.42500000000000002.4250000000000000-0.041%25,765,528+0.948%
2021-03-04		2.42800000000000002.43000000000000002.42600000000000002.4260000000000000-0.165%43,250,709+0.907%
2021-03-03		2.42800000000000002.43100000000000002.42800000000000002.4300000000000000+0.124%14,493,113+0.741%
2021-03-02		2.42800000000000002.43000000000000002.42600000000000002.42700000000000000.000%61,186,594+0.865%
2021-03-01		2.42700000000000002.43200000000000002.42600000000000002.4270000000000000-0.041%43,477,802+0.865%
2021-02-26		2.42600000000000002.42900000000000032.42500000000000002.42800000000000000.000%51,125,289+0.824%
2021-02-25		2.42700000000000002.43000000000000002.42600000000000002.42800000000000000.000%57,241,147+0.824%
2021-02-24		2.42800000000000002.43000000000000002.42600000000000002.42800000000000000.000%47,387,188+0.824%
2021-02-23		2.42800000000000002.42900000000000032.42600000000000002.4280000000000000+0.082%31,928,968+0.824%
2021-02-22		2.42000000000000002.43000000000000002.42000000000000002.4260000000000000-9.814%157,516,770+0.907%
2021-02-19		2.66200000000000002.70000000000000002.66200000000000002.6900000000000000+0.074%2,978,120-8.996%
2021-02-18		2.69000000000000002.70000000000000002.68200000000000002.6880000000000000+0.037%2,452,431-8.929%
2021-02-17		2.68000000000000002.70399999999999972.67199999999999972.6870000000000000+0.037%4,375,996-8.895%
2021-02-16		2.68600000000000042.69500000000000002.67500000000000002.68600000000000040.000%5,106,100-8.861%
2021-02-15		2.68700000000000002.70899999999999962.66200000000000002.6860000000000004+0.599%4,484,557-8.861%
2021-02-12		2.64000000000000002.69000000000000002.64000000000000002.6700000000000000+0.869%6,724,607-8.315%
2021-02-11		2.62500000000000002.65000000000000002.62500000000000002.6470000000000000+0.608%2,525,982-7.518%
2021-02-10		2.61000000000000002.63500000000000002.60500000000000002.6310000000000002+0.805%8,282,975-6.956%
2021-02-09		2.60600000000000032.61899999999999982.60500000000000002.6100000000000000+0.153%6,253,051-6.207%
2021-02-08		2.60100000000000042.62100000000000042.60100000000000042.6060000000000003-0.191%8,267,073-6.063%
2021-02-05		2.60500000000000002.62500000000000002.60000000000000002.6110000000000000-0.038%11,819,166-6.243%
2021-02-04		2.61200000000000002.63400000000000002.61000000000000002.6120000000000000-0.077%6,391,869-6.279%
2021-02-03		2.62000000000000002.63000000000000002.60900000000000002.6140000000000000-0.229%5,472,637-6.350%
2021-02-02		2.63199999999999972.63199999999999972.60000000000000002.6200000000000000+0.306%1,725,849-6.565%
2021-02-01		2.59500000000000002.61500000000000002.59000000000000002.6120000000000000+0.423%5,130,449-6.279%
2021-01-29		2.58300000000000002.61500000000000002.58300000000000002.6010000000000004+0.115%5,809,640-5.882%
2021-01-28		2.59000000000000002.60300000000000002.57400000000000002.5980000000000003+0.464%7,109,625-5.774%
2021-01-27		2.60000000000000002.61700000000000002.57300000000000002.5860000000000003-0.920%6,066,240-5.336%
2021-01-26		2.58000000000000002.61400000000000002.58000000000000002.6100000000000000+0.656%4,732,580-6.207%
2021-01-25		2.58000000000000002.66600000000000042.58000000000000002.5930000000000000-0.077%4,556,741-5.592%
2021-01-22		2.59000000000000002.60300000000000002.57899999999999972.5950000000000000+0.426%3,947,174-5.665%
2021-01-21		2.59000000000000002.60600000000000032.58300000000000002.5839999999999996-0.462%7,038,602-5.263%
2021-01-20		2.58500000000000002.60500000000000002.57000000000000002.5960000000000000+0.542%6,185,972-5.701%
2021-01-19		2.58200000000000002.60200000000000002.58200000000000002.5820000000000000-0.424%4,026,540-5.190%
2021-01-18		2.58000000000000002.60600000000000032.58000000000000002.5930000000000000-0.461%3,028,535-5.592%
2021-01-15		2.60000000000000002.61800000000000032.58600000000000032.6050000000000000+0.115%2,862,159-6.027%
2021-01-14		2.56500000000000002.62100000000000042.56500000000000002.6020000000000000+0.970%4,361,655-5.919%
2021-01-13		2.56600000000000032.58699999999999972.56500000000000002.5770000000000000+0.117%13,986,413-5.006%
2021-01-12		2.57000000000000002.58600000000000032.57000000000000002.5740000000000000-0.155%7,400,747-4.895%
2021-01-11		2.54100000000000002.59400000000000002.54100000000000002.5780000000000003-1.226%4,745,803-5.043%
2021-01-08		2.62700000000000002.62700000000000002.58500000000000002.6100000000000000+0.153%2,033,290-6.207%
2021-01-07		2.59899999999999982.61800000000000032.57200000000000002.6060000000000003+0.385%4,558,766-6.063%
2021-01-06		2.54200000000000002.60000000000000002.54200000000000002.5960000000000000+1.964%3,788,706-5.701%
2021-01-05		2.54100000000000002.57300000000000002.54100000000000002.5460000000000000-0.547%5,728,872-3.849%
2021-01-04		2.54000000000000002.58000000000000002.54000000000000002.5600000000000000+0.867%3,940,260-4.375%
2020-12-31		2.54000000000000002.55300000000000002.53800000000000032.5380000000000003-0.079%2,250,269-3.546%
2020-12-30		2.54500000000000002.56000000000000002.54000000000000002.54000000000000000.000%2,914,054-3.622%
2020-12-29		2.54000000000000002.55900000000000002.53800000000000032.5400000000000000-0.781%3,618,302-3.622%
2020-12-24		2.57899999999999972.57899999999999972.54300000000000002.5600000000000000+0.196%891,477-4.375%
2020-12-23		2.54100000000000002.56300000000000002.54000000000000002.5550000000000000+0.551%2,597,857-4.188%
2020-12-22		2.53500000000000002.54800000000000002.52500000000000002.5410000000000000+0.039%2,686,303-3.660%
2020-12-21		2.53000000000000002.54900000000000002.53000000000000002.5400000000000000-0.039%7,470,695-3.622%
2020-12-18		2.53100000000000002.55000000000000002.52100000000000002.5410000000000000+0.039%10,140,030-3.660%
2020-12-17		2.54000000000000002.55000000000000002.53500000000000002.5400000000000000+0.079%8,122,627-3.622%
2020-12-16		2.54200000000000002.55900000000000002.53500000000000002.5380000000000003-0.471%8,019,462-3.546%
2020-12-15		2.54200000000000002.56600000000000032.53700000000000002.5500000000000000+0.354%8,397,401-4.000%
2020-12-14		2.56000000000000002.56000000000000002.51700000000000002.5410000000000000-0.118%4,156,152-3.660%
2020-12-11		2.54100000000000002.56100000000000042.53800000000000032.5440000000000000-0.039%8,460,662-3.774%
2020-12-10		2.56800000000000002.58100000000000042.54100000000000002.5450000000000000-0.586%11,188,969-3.811%
2020-12-09		2.57000000000000002.57800000000000032.55000000000000002.5600000000000000+0.274%26,220,156-4.375%
2020-12-08		2.46700000000000002.55800000000000032.46300000000000002.5530000000000000+3.152%8,842,888-4.113%
2020-12-07		2.47600000000000002.49400000000000002.46800000000000002.4750000000000000-0.602%3,695,028-1.091%
2020-12-04		2.49600000000000002.50000000000000002.48300000000000002.4900000000000000+0.606%9,961,901-1.687%
2020-12-03		2.45300000000000032.47600000000000002.45000000000000002.4750000000000000+0.610%10,939,202-1.091%
2020-12-02		2.45200000000000002.48599999999999982.44000000000000002.4600000000000000+7.424%33,243,325-0.488%
2020-12-01		2.21000000000000002.42800000000000002.21000000000000002.2900000000000000+3.620%10,169,712+6.900%
2020-11-30		2.26400000000000022.28500000000000002.21000000000000002.2100000000000000-3.113%12,183,710+10.769%
2020-11-27		2.30000000000000002.31300000000000002.27200000000000002.2810000000000000-1.170%15,193,279+7.321%
2020-11-26		2.28000000000000002.30800000000000032.27500000000000002.3080000000000003+1.184%8,029,662+6.066%
2020-11-25		2.27000000000000002.29699999999999972.25300000000000002.2810000000000000+0.088%22,731,630+7.321%
2020-11-24		2.28000000000000002.28100000000000002.26200000000000002.2790000000000000+0.176%24,043,651+7.416%
2020-11-23		2.20200000000000002.27500000000000002.20200000000000002.2750000000000000+1.427%4,786,384+7.604%
2020-11-20		2.22000000000000002.24600000000000002.22000000000000002.2430000000000003+1.036%2,742,829+9.140%
2020-11-19		2.23000000000000002.24500000000000002.21000000000000002.2200000000000000-0.225%6,735,692+10.270%
2020-11-18		2.20000000000000002.22900000000000002.19100000000000002.2250000000000000+1.136%7,734,462+10.022%
2020-11-17		2.18000000000000002.20900000000000002.17400000000000002.2000000000000000+0.825%21,032,624+11.273%
2020-11-16		2.13500000000000002.18800000000000002.13000000000000002.1820000000000000+2.441%15,570,778+12.191%
2020-11-13		2.11400000000000002.16600000000000002.11400000000000002.1300000000000000-0.047%5,706,021+14.930%
2020-11-12		2.12100000000000002.15600000000000002.12100000000000002.1310000000000000-0.141%3,998,835+14.876%
2020-11-11		2.13199999999999972.15199999999999972.13199999999999972.1340000000000000-0.744%9,472,233+14.714%
2020-11-10		2.12700000000000002.17199999999999972.12700000000000002.1500000000000000+0.467%3,579,648+13.860%
2020-11-09		2.10100000000000002.17000000000000002.10100000000000002.1400000000000000+0.469%6,524,816+14.393%
2020-11-06		2.11700000000000002.15300000000000002.11700000000000002.1300000000000000-0.514%6,108,377+14.930%
2020-11-05		2.12000000000000002.14300000000000022.12000000000000002.1410000000000000+0.611%5,674,152+14.339%
2020-11-04		2.09000000000000002.12800000000000002.09000000000000002.1280000000000000+0.853%9,477,369+15.038%
2020-11-03		2.07000000000000002.16100000000000002.07000000000000002.1100000000000000+3.128%14,147,251+16.019%
2020-11-02		2.03400000000000032.06100000000000002.03100000000000002.0460000000000000+0.245%3,739,155+19.648%
2020-10-30		2.04000000000000002.05500000000000002.02500000000000002.0410000000000000-0.439%11,849,798+19.941%
2020-10-29		2.03000000000000002.07300000000000002.03000000000000002.0500000000000000-0.243%9,025,946+19.415%
2020-10-28		2.07000000000000002.08000000000000002.02500000000000002.0550000000000000-0.820%37,482,658+19.124%
2020-10-27		2.09099999999999972.09600000000000002.07200000000000002.0720000000000000-1.333%13,201,135+18.147%
2020-10-26		2.08200000000000002.10600000000000002.08200000000000002.1000000000000000-0.238%3,347,215+16.571%
2020-10-23		2.09000000000000002.10900000000000002.08000000000000002.1050000000000000+0.718%6,585,891+16.295%
2020-10-22		2.08000000000000002.11400000000000002.08000000000000002.0900000000000000+0.966%8,576,197+17.129%
2020-10-21		2.07000000000000002.08900000000000002.07000000000000002.0700000000000000-0.289%6,731,149+18.261%
2020-10-20		2.07000000000000002.09099999999999972.07000000000000002.0760000000000000-0.192%46,700,182+17.919%
2020-10-19		2.09500000000000002.09600000000000002.07300000000000002.0800000000000000-0.335%2,354,528+17.692%
2020-10-16		2.09000000000000002.11099999999999982.07400000000000002.0869999999999997+0.337%8,002,145+17.298%
2020-10-15		2.09000000000000002.10400000000000002.07099999999999972.0800000000000000-0.478%6,226,037+17.692%
2020-10-14		2.10000000000000002.10600000000000002.08400000000000002.0900000000000000-0.239%3,843,487+17.129%
2020-10-13		2.12000000000000002.13400000000000002.09400000000000002.0950000000000000-1.643%9,561,328+16.850%
2020-10-12		2.13000000000000002.14000000000000002.11200000000000002.1300000000000000-0.467%22,476,238+14.930%
2020-10-09		2.01500000000000002.14300000000000022.01000000000000002.1400000000000000+6.203%28,274,861+14.393%
2020-10-08		2.00800000000000002.02400000000000002.00000000000000002.0150000000000000-0.395%13,318,478+21.489%
2020-10-07		2.01300000000000002.03600000000000002.00900000000000002.0230000000000000+0.198%10,004,558+21.008%
2020-10-06		2.00200000000000002.04100000000000002.00200000000000002.0190000000000000+0.448%7,854,814+21.248%
2020-10-05		2.02100000000000002.04000000000000002.00699999999999972.0100000000000000-1.471%8,103,184+21.791%
2020-10-02		2.01600000000000002.04100000000000001.99949999999999982.0400000000000000+1.040%15,845,835+20.000%
2020-10-01		2.00000000000000002.03400000000000031.97750000000000002.0190000000000000+0.799%18,081,367+21.248%
2020-09-30		1.89950000000000002.01400000000000021.88750000000000002.0030000000000000+5.923%18,855,074+22.217%
2020-09-29		1.88550000000000021.90500000000000001.87950000000000001.8910000000000000-0.026%7,716,975+29.455%
2020-09-28		1.87000000000000001.91150000000000001.87000000000000001.8915000000000000-0.158%5,353,354+29.421%
2020-09-25		1.87449999999999981.90350000000000001.86900000000000001.8944999999999999+0.557%5,847,212+29.216%
2020-09-24		1.86700000000000001.91550000000000021.85850000000000001.8840000000000001-0.370%24,459,453+29.936%
2020-09-23		1.87849999999999981.90350000000000001.87500000000000001.8910000000000000+1.612%6,397,291+29.455%
2020-09-22		1.86000000000000001.88200000000000001.84599999999999991.8610000000000000+0.054%5,757,628+31.542%
2020-09-21		1.92500000000000001.95050000000000011.86000000000000001.8600000000000000-3.926%8,547,154+31.613%
2020-09-18		1.86700000000000001.94200000000000001.86000000000000001.9360000000000000+1.414%19,535,460+26.446%
2020-09-17		1.83250000000000001.90900000000000001.81950000000000001.9090000000000000+4.317%14,505,450+28.235%
2020-09-16		1.80700000000000001.83900000000000001.80700000000000001.8300000000000000+1.105%13,026,835+33.770%
2020-09-15		1.80000000000000001.83250000000000001.78000000000000001.8100000000000000-0.795%18,808,691+35.249%
2020-09-14		1.45150000000000001.83000000000000001.44650000000000011.8244999999999998+25.051%49,344,633+34.174%
2020-09-11		1.45300000000000001.47699999999999991.44200000000000001.4590000000000000+0.760%4,388,253+67.786%
2020-09-10		1.40900000000000001.47450000000000001.40900000000000001.4480000000000002+1.936%9,970,066+69.061%
2020-09-09		1.37300000000000021.42050000000000001.37300000000000021.4205000000000000+1.864%5,615,733+72.334%
2020-09-08		1.41350000000000001.43000000000000001.37350000000000001.3944999999999999-1.518%3,140,733+75.547%
2020-09-07		1.39350000000000001.41950000000000001.38400000000000011.4160000000000000+2.128%3,468,196+72.881%
2020-09-04		1.39100000000000001.42900000000000001.35300000000000021.3865000000000000+1.241%4,482,061+76.560%
2020-09-03		1.41449999999999991.43750000000000001.36449999999999981.3695000000000000-3.079%4,915,440+78.751%
2020-09-02		1.44850000000000001.44850000000000001.41300000000000001.4130000000000000-0.528%4,039,118+73.248%
2020-09-01		1.43150000000000001.44400000000000001.40650000000000001.4205000000000000-1.079%6,274,867+72.334%
2020-08-28		1.44900000000000001.45699999999999991.42050000000000001.4360000000000000-0.692%3,692,697+70.474%
2020-08-27		1.46699999999999991.47200000000000001.44450000000000001.4460000000000000-1.230%2,707,206+69.295%
2020-08-26		1.41400000000000011.47350000000000001.40950000000000001.4640000000000000+2.306%3,436,923+67.213%
2020-08-25		1.43699999999999981.45949999999999981.42600000000000001.4310000000000000+0.527%2,672,316+71.069%
2020-08-24		1.42350000000000001.44900000000000001.42000000000000001.4235000000000000+0.494%2,404,448+71.970%
2020-08-21		1.42100000000000001.43100000000000001.39950000000000001.4165000000000000+0.711%3,752,616+72.820%
2020-08-20		1.42449999999999991.44050000000000011.40449999999999991.4065000000000000-2.326%3,643,844+74.049%
2020-08-19		1.40500000000000001.44800000000000021.40500000000000001.4400000000000000+1.623%5,973,767+70.000%
2020-08-18		1.44450000000000001.45000000000000001.40449999999999991.4169999999999998-2.545%5,207,705+72.759%
2020-08-17		1.47300000000000001.48150000000000001.45150000000000001.4540000000000000-0.581%12,986,936+68.363%
2020-08-14		1.49050000000000021.49050000000000021.45600000000000001.4625000000000000-1.648%5,063,304+67.385%
2020-08-13		1.49050000000000021.50600000000000001.48000000000000001.4869999999999999-0.999%5,185,977+64.627%
2020-08-12		1.50800000000000001.51949999999999991.47850000000000001.5019999999999998-0.299%10,646,149+62.983%
2020-08-11		1.47850000000000001.51250000000000001.47450000000000001.5065000000000000+2.728%7,376,436+62.496%
2020-08-10		1.46750000000000001.49400000000000001.45699999999999991.4665000000000001+1.313%4,655,041+66.928%
2020-08-07		1.44600000000000001.45099999999999981.41600000000000001.4475000000000000-0.447%6,948,660+69.119%
2020-08-06		1.44850000000000001.48000000000000001.43800000000000021.4540000000000000-0.411%6,016,955+68.363%
2020-08-05		1.44400000000000001.46450000000000001.42500000000000001.4600000000000000+1.389%6,282,136+67.671%
2020-08-04		1.45850000000000001.48099999999999991.43800000000000021.4400000000000000-1.302%5,936,881+70.000%
2020-08-03		1.41300000000000001.45900000000000001.41300000000000001.4590000000000000+2.710%9,382,996+67.786%
2020-07-31		1.46500000000000001.48099999999999991.42000000000000001.4205000000000000-3.433%8,578,016+72.334%
2020-07-30		1.52600000000000001.52600000000000001.42750000000000001.4709999999999999-2.292%9,085,518+66.417%
2020-07-29		1.50600000000000001.52349999999999991.48500000000000001.5055000000000000-0.660%4,470,958+62.604%
2020-07-28		1.49800000000000021.51800000000000001.47450000000000001.5155000000000000+1.033%6,403,049+61.531%
2020-07-27		1.49350000000000001.50000000000000001.45550000000000001.5000000000000000+2.041%6,127,171+63.200%
2020-07-24		1.46250000000000001.49000000000000001.44050000000000011.4700000000000000+0.170%7,353,818+66.531%
2020-07-23		1.40000000000000001.47750000000000001.39050000000000001.4675000000000000+7.430%11,945,432+66.814%
2020-07-22		1.38000000000000001.38000000000000001.34650000000000001.3659999999999999-0.219%8,969,729+79.209%
2020-07-21		1.33700000000000001.37150000000000021.32000000000000001.3690000000000000+3.988%6,522,026+78.817%
2020-07-20		1.32650000000000001.32650000000000001.29450000000000001.3165000000000000-0.227%6,292,805+85.948%
2020-07-17		1.34750000000000001.35500000000000001.30250000000000001.3195000000000000-1.013%7,950,905+85.525%
2020-07-16		1.32700000000000001.36250000000000001.30850000000000001.3330000000000002+0.452%7,815,519+83.646%
2020-07-15		1.29000000000000001.33850000000000001.29000000000000001.3270000000000000+2.471%5,812,343+84.476%
2020-07-14		1.31750000000000001.33900000000000001.28650000000000001.2950000000000000-0.766%11,963,246+89.035%
2020-07-13		1.28250000000000001.33900000000000001.26600000000000001.3050000000000000+9.251%24,527,264+87.586%
2020-07-10		1.17300000000000001.20000000000000001.17000000000000001.1945000000000001+1.573%9,763,508+104.939%
2020-07-09		1.21600000000000001.22400000000000001.16950000000000001.1760000000000000-2.689%4,689,990+108.163%
2020-07-08		1.20550000000000001.21150000000000001.18950000000000001.2085000000000000-0.943%5,113,273+102.565%
2020-07-07		1.20250000000000001.22000000000000001.19200000000000001.2200000000000000+1.624%6,989,921+100.656%
2020-07-06		1.21000000000000001.22450000000000001.18900000000000001.2005000000000000+0.882%3,555,571+103.915%
2020-07-03		1.18000000000000001.19500000000000001.17200000000000001.1900000000000000-99.002%6,830,823+105.714%
2020-07-02		115.6500000000000000119.2000000000000000114.8000000000000000119.2000000000000000+10,315.028%5,593,173-97.946%
2020-07-01		1.13700000000000001.16200000000000001.11350000000000001.1445000000000000+0.439%15,818,099+113.893%
2020-06-30		1.12500000000000001.14800000000000001.11700000000000001.1395000000000000+1.109%14,497,429+114.831%
2020-06-29		1.10950000000000001.12750000000000001.09300000000000001.1270000000000000+0.670%6,739,811+117.214%
2020-06-26		1.13550000000000001.16400000000000011.10900000000000001.1195000000000000+0.089%12,120,025+118.669%
2020-06-25		1.11150000000000021.12400000000000001.07450000000000001.1185000000000000+0.585%11,756,964+118.865%
2020-06-24		1.13849999999999981.16000000000000001.11050000000000001.1120000000000000-1.767%19,813,989+120.144%
2020-06-23		1.13500000000000001.16350000000000001.11400000000000001.1320000000000001-0.308%13,815,099+116.254%
2020-06-22		1.12250000000000001.14400000000000011.10100000000000001.1355000000000000+2.297%11,410,168+115.588%
2020-06-19		1.12750000000000001.12750000000000001.07950000000000011.1100000000000000-0.404%31,702,398+120.541%
2020-06-18		1.10350000000000001.14600000000000001.09400000000000001.1145000000000000+2.909%16,372,190+119.650%
2020-06-17		1.05950000000000001.10550000000000001.02600000000000001.0830000000000000+3.587%17,341,657+126.039%
2020-06-16		1.05850000000000001.08350000000000001.03950000000000001.0454999999999999+1.901%6,545,474+134.146%
2020-06-15		1.01349999999999981.02600000000000000.99060000000000001.0260000000000000+0.342%7,372,262+138.596%
2020-06-12		1.00700000000000011.05150000000000000.99659999999999991.0225000000000000-0.535%10,276,051+139.413%
2020-06-11		1.09350000000000001.10799999999999991.02700000000000011.0280000000000000-7.968%9,550,580+138.132%
2020-06-10		1.12000000000000001.14000000000000001.08000000000000001.1170000000000000+1.269%14,860,513+119.158%
2020-06-09		1.15000000000000001.15450000000000001.06400000000000001.1030000000000000-2.086%12,492,856+121.940%
2020-06-08		1.12900000000000001.15250000000000001.11050000000000001.1265000000000000+2.409%8,792,520+117.310%
2020-06-05		1.07400000000000001.10950000000000001.06050000000000001.1000000000000000+4.265%7,430,360+122.545%
2020-06-04		1.01200000000000001.07100000000000000.98920000000000001.0550000000000000+4.975%8,951,880+132.038%
2020-06-03		0.96160000000000001.02150000000000000.96160000000000001.0050000000000000+6.349%9,911,102+143.582%
2020-06-02		0.92099999999999990.97680000000000010.91180000000000000.9450000000000000+1.920%12,496,325+159.048%
2020-06-01		0.90160000000000000.96480000000000000.90000000000000000.9272000000000000+3.022%20,765,312+164.021%
2020-05-29		0.91720000000000000.92000000000000000.85640000000000000.9000000000000000-2.850%117,052,073+172.000%
2020-05-28		0.97000000000000000.97580000000000000.89260000000000010.9264000000000000-3.197%18,709,861+164.249%
2020-05-27		0.96480000000000000.99320000000000000.94160000000000000.9570000000000001-0.602%11,799,589+155.799%
2020-05-26		0.90680000000000000.97820000000000000.89700000000000000.9628000000000000+10.641%17,510,840+154.258%
2020-05-22		0.93340000000000000.93720000000000000.84880000000000000.8702000000000000-2.269%6,384,940+181.315%
2020-05-21		0.89240000000000000.91160000000000000.86580000000000000.8904000000000001-1.938%12,215,700+174.933%
2020-05-20		0.91460000000000000.92799999999999990.88000000000000000.9079999999999999-0.307%10,665,670+169.604%
2020-05-19		0.93280000000000000.94400000000000010.89940000000000000.9107999999999999-0.676%10,762,087+168.775%
2020-05-18		0.88700000000000000.92400000000000000.87920000000000000.9170000000000000+6.356%11,226,223+166.957%
2020-05-15		0.88680000000000000.92299999999999990.84700000000000000.8622000000000000-1.237%10,080,786+183.925%
2020-05-14		0.89319999999999990.90440000000000000.83140000000000000.8730000000000000-2.741%7,710,305+180.412%
2020-05-13		0.92680000000000010.95980000000000000.88740000000000000.8976000000000001-3.484%8,071,026+172.727%
2020-05-12		0.92220000000000000.94340000000000000.90640000000000000.9300000000000000+0.868%9,466,507+163.226%
2020-05-11		0.97340000000000000.97659999999999990.90980000000000000.9220000000000000-4.909%11,608,077+165.510%
2020-05-07		0.98760000000000000.99400000000000010.93880000000000000.9695999999999999-0.574%9,216,770+152.475%
2020-05-06		1.00500000000000001.02050000000000000.96360000000000000.9752000000000000-2.480%7,967,788+151.025%
2020-05-05		0.98420000000000001.02150000000000000.98400000000000011.0000000000000000+1.010%5,376,226+144.800%
2020-05-04		1.03950000000000001.03950000000000000.95200000000000010.9900000000000000-6.471%8,057,045+147.273%
2020-05-01		1.10000000000000001.10000000000000001.01550000000000001.0585000000000000-3.068%4,986,723+131.271%
2020-04-30		1.06300000000000001.11100000000000000.99920000000000001.0920000000000000+5.051%17,747,988+124.176%
2020-04-29		0.96800000000000001.04400000000000000.94760000000000001.0395000000000000+6.310%9,377,944+135.498%
2020-04-28		0.93480000000000011.00950000000000000.92040000000000010.9778000000000000+4.399%10,227,133+150.358%
2020-04-27		0.87120000000000010.93660000000000000.85959999999999990.9366000000000000+10.111%8,524,522+161.371%
2020-04-24		0.87520000000000000.88780000000000000.84840000000000000.8506000000000000-3.604%5,829,330+187.797%
2020-04-23		0.89379999999999990.91319999999999990.86320000000000000.8824000000000000-0.787%5,750,201+177.425%
2020-04-22		0.89740000000000000.91079999999999990.85500000000000000.8894000000000000-1.200%6,841,261+175.242%
2020-04-21		0.94080000000000000.94480000000000010.89280000000000000.9002000000000000-7.196%7,288,453+171.940%
2020-04-20		0.96300000000000000.97000000000000000.92299999999999990.9700000000000000+1.084%5,199,206+152.371%
2020-04-17		0.91120000000000000.96780000000000000.88640000000000000.9595999999999999+9.418%11,531,814+155.106%
2020-04-16		0.94860000000000000.96000000000000000.87560000000000000.8770000000000000-7.117%12,659,882+179.133%
2020-04-15		1.07000000000000001.08000000000000000.93000000000000000.9442000000000000-11.008%12,752,485+159.267%
2020-04-14		1.05300000000000001.07500000000000000.98739999999999991.0610000000000000-0.702%11,220,745+130.726%
2020-04-09		0.94280000000000001.06850000000000000.93880000000000001.0685000000000000+10.634%9,353,952+129.106%
2020-04-08		0.91940000000000000.96580000000000000.88120000000000010.9658000000000000+4.006%5,307,579+153.469%
2020-04-07		0.83700000000000010.93460000000000000.83700000000000010.9286000000000000+14.585%12,815,885+163.623%
2020-04-06		0.82000000000000000.89640000000000000.80140000000000000.8104000000000000+15.904%15,860,241+202.073%
2020-04-03		0.91640000000000000.92980000000000010.69920000000000000.6992000000000000-24.263%13,626,729+250.114%
2020-04-02		0.91380000000000000.92319999999999990.88000000000000000.9231999999999999+2.783%11,392,628+165.165%
2020-04-01		0.90280000000000000.98439999999999990.86300000000000000.8981999999999999-2.687%12,000,806+172.545%
2020-03-31		0.90379999999999990.94880000000000000.88900000000000000.9229999999999999+5.558%15,979,675+165.222%
2020-03-30		0.93840000000000000.93840000000000000.86680000000000000.8744000000000000-5.491%5,274,584+179.963%
2020-03-27		0.97800000000000000.99400000000000010.87379999999999990.9251999999999999-6.242%10,074,226+164.591%
2020-03-26		0.90520000000000000.99340000000000010.89000000000000000.9868000000000001+7.495%11,464,444+148.075%
2020-03-25		0.87360000000000000.92680000000000010.84939999999999990.9179999999999999+8.588%12,555,950+166.667%
2020-03-24		0.81000000000000000.85100000000000000.80280000000000000.8454000000000000+10.481%11,206,781+189.567%
2020-03-23		0.87860000000000000.91700000000000000.75520000000000000.7652000000000000-16.590%18,774,410+219.916%
2020-03-20		1.02349999999999991.02500000000000000.90680000000000000.9174000000000000-6.692%13,044,604+166.841%
2020-03-19		0.91580000000000001.05400000000000000.91580000000000000.9832000000000000+6.040%15,908,506+148.983%
2020-03-18		0.90319999999999990.93000000000000000.84840000000000000.9272000000000000+0.477%11,536,305+164.021%
2020-03-17		0.99220000000000001.00000000000000000.87060000000000000.9228000000000001-5.296%10,723,270+165.280%
2020-03-16		0.88020000000000000.97439999999999990.84400000000000010.9743999999999999+4.910%17,629,939+151.232%
2020-03-13		0.98920000000000001.04200000000000000.89440000000000000.9288000000000000-1.756%21,071,611+163.566%
2020-03-12		1.00650000000000001.04150000000000000.91260000000000010.9454000000000000-7.945%14,281,602+158.938%
2020-03-11		1.31449999999999981.31500000000000000.90799999999999991.0270000000000001-22.637%32,732,601+138.364%
2020-03-10		1.41100000000000001.41500000000000001.32700000000000001.3275000000000000-3.173%8,859,153+84.407%
2020-03-09		1.34950000000000001.45200000000000001.33599999999999991.3710000000000000-7.208%7,516,271+78.556%
2020-03-06		1.48900000000000001.50300000000000011.44850000000000001.4775000000000000-2.924%10,218,729+65.685%
2020-03-05		1.58850000000000001.58950000000000001.47900000000000001.5219999999999998-3.426%6,378,836+60.841%
2020-03-04		1.58950000000000001.60150000000000011.55199999999999981.5759999999999998+0.446%8,336,807+55.330%
2020-03-03		1.63950000000000001.66000000000000001.56050000000000021.5690000000000000-2.243%12,728,905+56.023%
2020-03-02		1.75700000000000001.75700000000000001.57950000000000001.6050000000000000-6.223%9,590,006+52.523%
2020-02-28		1.60500000000000001.71900000000000001.60000000000000001.7115000000000000+3.979%11,563,420+43.032%
2020-02-27		1.91400000000000011.91400000000000011.61800000000000001.6460000000000000-15.067%12,145,964+48.724%
2020-02-26		1.87500000000000002.02200000000000001.82900000000000001.9380000000000002+3.360%9,256,493+26.316%
2020-02-25		1.95450000000000001.95949999999999981.86750000000000001.8750000000000000-3.649%22,429,524+30.560%
2020-02-24		1.97350000000000001.98150000000000001.91400000000000011.9460000000000000-2.846%3,406,581+25.797%
2020-02-21		2.03500000000000002.04500000000000001.99850000000000002.0030000000000000-2.245%2,477,204+22.217%
2020-02-20		2.02699999999999972.06699999999999972.02600000000000002.0490000000000000+0.837%2,516,827+19.473%
2020-02-19		2.01500000000000002.03500000000000002.00699999999999972.0320000000000000+0.944%2,377,041+20.472%
2020-02-18		2.02500000000000002.02500000000000002.00200000000000002.0130000000000000-0.248%4,575,254+21.610%
2020-02-17		2.00900000000000002.02100000000000001.99450000000000002.0180000000000002+0.398%1,272,412+21.308%
2020-02-14		1.98900000000000002.01800000000000021.98900000000000002.0100000000000000+0.500%2,126,363+21.791%
2020-02-13		2.00100000000000002.01800000000000021.97699999999999992.0000000000000000-0.892%3,481,288+22.400%
2020-02-12		2.01400000000000022.02699999999999972.00000000000000002.0180000000000002+0.598%3,267,409+21.308%
2020-02-11		1.99000000000000002.01700000000000001.97300000000000002.0060000000000000+1.570%2,762,347+22.034%
2020-02-10		1.95150000000000001.98150000000000001.95150000000000001.9750000000000000+0.407%1,589,389+23.949%
2020-02-07		1.98500000000000001.98500000000000001.92300000000000001.9669999999999999-0.556%2,384,782+24.453%
2020-02-06		1.99000000000000001.99949999999999981.96250000000000001.9780000000000002-0.101%3,483,988+23.761%
2020-02-05		1.96050000000000011.98750000000000001.94450000000000001.9800000000000000+0.866%2,833,514+23.636%
2020-02-04		1.92250000000000001.97150000000000001.90650000000000001.9630000000000000+2.320%2,962,022+24.707%
2020-02-03		1.95699999999999991.97800000000000021.90449999999999991.9184999999999999-1.817%8,154,256+27.600%
2020-01-31		2.05100000000000002.05100000000000001.95300000000000001.9540000000000000-3.506%4,155,179+25.281%
2020-01-30		2.03200000000000002.03700000000000002.00500000000000002.0250000000000000-0.589%2,566,546+20.889%
2020-01-29		2.00000000000000002.04800000000000001.99300000000000002.0370000000000000+1.697%2,168,318+20.177%
2020-01-28		2.03100000000000002.03100000000000001.99150000000000002.0030000000000000+0.401%1,801,391+22.217%
2020-01-27		2.05000000000000002.05000000000000001.99500000000000001.9950000000000000-3.530%3,179,079+22.707%
2020-01-24		2.05500000000000002.07600000000000002.05300000000000002.0680000000000000+1.224%2,334,821+18.375%
2020-01-23		2.08000000000000002.08800000000000002.04100000000000002.0430000000000000-2.202%2,445,861+19.824%
2020-01-22		2.07400000000000002.10800000000000002.06400000000000002.0890000000000000+0.433%2,023,010+17.185%
2020-01-21		2.08200000000000002.09500000000000002.07500000000000002.0800000000000000-1.375%1,753,207+17.692%
2020-01-20		2.10100000000000002.12300000000000002.10000000000000002.1090000000000000+0.764%2,700,775+16.074%
2020-01-17		2.06100000000000002.10200000000000002.06100000000000002.0930000000000000+1.405%1,974,358+16.961%
2020-01-16		2.07000000000000002.07700000000000002.03800000000000032.0640000000000000-0.097%2,933,043+18.605%
2020-01-15		2.08500000000000002.08500000000000002.06000000000000002.0660000000000000+0.048%7,037,306+18.490%
2020-01-14		2.06100000000000002.08800000000000002.05900000000000002.0650000000000000+0.487%2,731,868+18.547%
2020-01-13		2.05600000000000002.06200000000000002.03400000000000032.0550000000000000+1.381%3,233,375+19.124%
2020-01-10		2.03000000000000002.03100000000000001.99150000000000002.0269999999999997+0.896%5,445,399+20.770%
2020-01-09		2.03200000000000002.04600000000000001.99000000000000002.0090000000000000-0.839%3,646,418+21.852%
2020-01-08		2.05400000000000032.05800000000000032.00800000000000002.0260000000000000-2.220%2,846,815+20.829%
2020-01-07		2.10300000000000002.11500000000000002.06100000000000002.0720000000000000-1.427%2,799,574+18.147%
2020-01-06		2.12700000000000002.14000000000000002.08300000000000002.1020000000000000-1.407%2,404,191+16.461%
2020-01-03		2.12200000000000002.14300000000000022.11200000000000002.1319999999999997-0.975%3,157,975+14.822%
2020-01-02		2.17700000000000002.19400000000000002.13800000000000002.1530000000000000-1.239%2,909,840+13.702%
2019-12-31		2.13700000000000002.20100000000000002.12900000000000002.1800000000000000+1.727%1,359,562+12.294%
2019-12-30		2.14000000000000002.16500000000000002.13800000000000002.1430000000000002-0.970%2,537,335+14.232%
2019-12-27		2.10699999999999982.16900000000000002.10699999999999982.1640000000000000+0.886%1,516,311+13.124%
2019-12-24		2.15000000000000002.15000000000000002.13100000000000002.1450000000000000+0.421%516,606+14.126%
2019-12-23		2.15100000000000002.17199999999999972.13000000000000002.1360000000000000-0.187%1,145,888+14.607%
2019-12-20		2.12100000000000002.15199999999999972.11600000000000002.1400000000000000+0.611%4,163,779+14.393%
2019-12-19		2.14000000000000002.15199999999999972.12100000000000002.1270000000000000-0.421%3,501,366+15.092%
2019-12-18		2.13800000000000002.15800000000000002.10699999999999982.13600000000000000.000%2,862,853+14.607%
2019-12-17		2.23000000000000002.23000000000000002.11900000000000002.1360000000000000-3.567%3,480,958+14.607%
2019-12-16		2.16500000000000002.23400000000000002.16100000000000002.2150000000000000+2.594%10,630,133+10.519%
2019-12-13		2.13000000000000002.21000000000000002.13000000000000002.1590000000000003+3.798%8,559,465+13.386%
2019-12-12		2.04500000000000002.09000000000000002.03500000000000002.0800000000000000+1.711%5,060,694+17.692%
2019-12-11		2.04500000000000002.07300000000000002.01700000000000002.0450000000000000-1.160%4,493,154+19.707%
2019-12-10		2.07600000000000002.10200000000000002.05000000000000002.0690000000000000-1.570%2,636,764+18.318%
2019-12-09		2.07900000000000002.10699999999999982.07700000000000002.1020000000000000+0.574%2,733,351+16.461%
2019-12-06		2.06200000000000002.10000000000000002.05200000000000002.0900000000000000+1.407%2,471,960+17.129%
2019-12-05		2.07300000000000002.08600000000000002.05100000000000002.0610000000000000-0.290%2,872,286+18.777%
2019-12-04		2.04300000000000002.07800000000000032.02699999999999972.0669999999999997+0.878%3,813,609+18.433%
2019-12-03		2.06000000000000002.08200000000000002.02699999999999972.0490000000000000-1.062%3,831,850+19.473%
2019-12-02		2.08800000000000002.10000000000000002.05700000000000002.0709999999999997-0.956%5,253,820+18.204%
2019-11-29		2.11000000000000002.14000000000000002.08900000000000002.0909999999999997-2.061%3,996,864+17.073%
2019-11-28		2.13300000000000002.14300000000000022.11500000000000002.1350000000000000-0.790%1,458,506+14.660%
2019-11-27		2.17199999999999972.17199999999999972.13500000000000002.1519999999999997+0.233%2,810,169+13.755%
2019-11-26		2.14900000000000002.17000000000000002.14600000000000002.1470000000000000-0.371%4,454,748+14.020%
2019-11-25		2.14200000000000002.17000000000000002.10200000000000002.1550000000000000+1.412%2,692,241+13.596%
2019-11-22		2.07500000000000002.13600000000000002.07099999999999972.1250000000000000+2.410%3,714,416+15.200%
2019-11-21		2.05000000000000002.07800000000000032.04300000000000002.0750000000000000+0.242%2,537,218+17.976%
2019-11-20		2.06600000000000002.07600000000000002.05300000000000002.0700000000000000-0.481%2,449,996+18.261%
2019-11-19		2.05800000000000032.10200000000000002.05500000000000002.0800000000000000+0.775%4,253,018+17.692%
2019-11-18		2.06000000000000002.08100000000000002.04699999999999972.0640000000000000-0.048%3,075,222+18.605%
2019-11-15		2.03300000000000002.08200000000000002.03000000000000002.0650000000000000+1.574%4,042,062+18.547%
2019-11-14		2.09200000000000002.09200000000000002.00800000000000002.0330000000000000-2.447%6,191,536+20.413%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC