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

ABDC
Alcentra Capital Corp
stock NASDAQ

Inactive
Jan 31, 2020
8.90USD-3.261%(-0.30)241,414
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-01-31		9.23009.23008.79738.9000-3.261%241,4140.000%
2020-01-30		9.48009.48009.17009.2000-2.851%121,345-3.261%
2020-01-29		9.27009.48009.27009.4700+1.992%19,973-6.019%
2020-01-28		9.45009.45009.27009.2850-2.057%19,293-4.146%
2020-01-27		9.47009.48009.43449.48000.000%28,496-6.118%
2020-01-24		9.46009.48009.45009.4800+0.106%27,613-6.118%
2020-01-23		9.48009.48009.45009.4700-0.105%84,819-6.019%
2020-01-22		9.37009.50009.37009.4800+0.851%24,361-6.118%
2020-01-21		9.21009.43009.21009.4000+1.952%26,351-5.319%
2020-01-17		9.29009.30009.20859.2200-0.432%9,491-3.471%
2020-01-16		9.30809.33009.25009.26000.000%16,904-3.888%
2020-01-15		9.32619.32949.26009.26000.000%17,177-3.888%
2020-01-14		9.24009.35509.24009.2600+0.108%33,088-3.888%
2020-01-13		9.23769.26009.21209.2500+0.763%40,507-3.784%
2020-01-10		9.19009.22309.15009.1800+0.328%7,082-3.050%
2020-01-09		9.19009.26009.14009.1500-0.435%30,501-2.732%
2020-01-08		9.10009.20009.10009.1900+0.547%13,314-3.156%
2020-01-07		9.16009.20009.07539.1400+0.329%16,221-2.626%
2020-01-06		9.12009.12009.07009.1100-0.219%18,759-2.305%
2020-01-03		9.13009.19009.04009.1300+0.440%18,146-2.519%
2020-01-02		9.10009.16009.01009.0900+0.442%10,456-2.090%
2019-12-31		9.17009.18009.02009.0500-0.440%89,090-1.657%
2019-12-30		9.15009.19009.06009.0900-1.088%54,641-2.090%
2019-12-27		9.22009.28009.18009.1900-0.217%56,311-3.156%
2019-12-26		9.17009.25009.17009.2100+0.766%22,186-3.366%
2019-12-24		9.13009.20009.13009.1400-0.109%43,227-2.626%
2019-12-23		9.08009.17509.08009.1500+0.329%19,761-2.732%
2019-12-20		9.12009.17009.12009.1200-0.437%25,935-2.412%
2019-12-19		9.17009.19009.15059.1600+0.109%14,313-2.838%
2019-12-18		9.16009.18009.09009.1500-0.109%25,123-2.732%
2019-12-17		9.17009.23439.15009.16000.000%29,078-2.838%
2019-12-16		9.13009.20009.11009.1600+0.770%40,659-2.838%
2019-12-13		9.06009.20009.06009.0900-0.220%29,618-2.090%
2019-12-12		9.17009.17009.02019.1100-0.654%20,713-2.305%
2019-12-11		9.06849.18009.03009.1700+1.103%22,336-2.944%
2019-12-10		8.96009.08008.96009.0700+0.890%19,811-1.874%
2019-12-09		8.96009.07008.93008.9900-0.111%22,662-1.001%
2019-12-06		8.94009.01008.93009.0000+0.223%39,946-1.111%
2019-12-05		8.99009.02008.96808.9800-0.333%19,220-0.891%
2019-12-04		8.99409.02008.98309.0100+0.222%25,741-1.221%
2019-12-03		9.05009.05008.93458.9900-0.333%64,703-1.001%
2019-12-02		8.95009.05008.94509.0200+0.222%67,883-1.330%
2019-11-29		9.00009.00008.92129.0000-0.111%10,314-1.111%
2019-11-27		8.83009.01008.83009.0100-0.111%76,757-1.221%
2019-11-26		9.06009.06249.01009.0200-0.331%42,040-1.330%
2019-11-25		9.06009.06009.00009.0500-0.110%32,788-1.657%
2019-11-22		9.05009.06009.02009.0600+0.332%36,798-1.766%
2019-11-21		8.97009.05008.93789.0300+0.111%24,734-1.440%
2019-11-20		8.96009.02008.96009.02000.000%11,511-1.330%
2019-11-19		8.96069.02008.93409.02000.000%19,914-1.330%
2019-11-18		8.94009.02008.94009.0200+0.222%24,542-1.330%
2019-11-15		9.03009.03008.89229.0000-0.332%22,665-1.111%
2019-11-14		8.97009.04008.97009.0300+0.333%13,337-1.440%
2019-11-13		8.89009.02008.89009.0000-0.222%26,254-1.111%
2019-11-12		8.94009.02008.76009.0200+0.334%48,156-1.330%
2019-11-11		8.96009.00008.87838.9900+0.559%26,965-1.001%
2019-11-08		8.90008.94008.77808.9400+0.562%23,385-0.447%
2019-11-07		8.78008.89008.77008.8900+0.452%14,927+0.112%
2019-11-06		8.80008.85008.71398.8500+0.454%24,783+0.565%
2019-11-05		8.80008.89008.80008.81000.000%26,092+1.022%
2019-11-04		8.32008.89008.29028.8100-0.113%45,009+1.022%
2019-11-01		8.98008.98008.80008.8200-1.232%23,873+0.907%
2019-10-31		8.99008.99008.91008.9300-0.112%12,439-0.336%
2019-10-30		8.91008.99008.90008.9400-0.334%11,255-0.447%
2019-10-29		8.89008.97008.89008.9700+0.336%12,634-0.780%
2019-10-28		8.99009.01008.94008.94000.000%38,580-0.447%
2019-10-25		8.92008.96008.90008.9400+0.449%32,686-0.447%
2019-10-24		8.93008.96008.89008.9000-0.224%8,8900.000%
2019-10-23		8.88008.94008.87008.9200+0.225%14,023-0.224%
2019-10-22		8.89008.90898.87008.90000.000%9,5270.000%
2019-10-21		8.92008.92788.86008.90000.000%11,5270.000%
2019-10-18		8.93008.94958.84398.9000+0.225%11,0660.000%
2019-10-17		8.94008.99008.86208.8800-0.727%13,401+0.225%
2019-10-16		8.88008.97008.84008.9450+0.393%32,014-0.503%
2019-10-15		8.80008.91008.79568.9100+1.250%12,451-0.112%
2019-10-14		8.80008.82008.77008.8000-0.452%16,239+1.136%
2019-10-11		8.85008.86008.80008.8400+0.569%11,326+0.679%
2019-10-10		8.86008.87008.79008.7900-0.227%19,957+1.251%
2019-10-09		8.85008.86008.80008.8100-0.564%17,348+1.022%
2019-10-08		8.84008.87308.83008.8600-0.014%41,107+0.451%
2019-10-07		8.83008.88008.83008.8612+0.353%10,952+0.438%
2019-10-04		8.87098.88008.72008.8300-0.563%37,246+0.793%
2019-10-03		8.90008.90888.82008.8800+0.113%26,383+0.225%
2019-10-02		8.87008.91508.82008.87000.000%47,432+0.338%
2019-10-01		8.87008.92008.82008.8700-0.225%38,600+0.338%
2019-09-30		8.94008.95008.86008.8900+0.339%31,265+0.112%
2019-09-27		8.87008.87008.80218.8600+0.454%6,804+0.451%
2019-09-26		8.83008.89438.81008.8200-0.226%25,035+0.907%
2019-09-25		8.72008.88008.72008.8400-1.778%82,055+0.679%
2019-09-24		9.04009.05008.94509.0000-0.111%93,079-1.111%
2019-09-23		9.05009.05008.95009.0100+0.111%44,739-1.221%
2019-09-20		8.98009.02008.95009.0000+1.010%43,350-1.111%
2019-09-19		8.95008.96008.84008.9100+1.135%29,170-0.112%
2019-09-18		8.77008.84268.77008.8100+0.456%23,329+1.022%
2019-09-17		8.83008.87008.75008.7700-1.016%54,210+1.482%
2019-09-16		8.85008.87008.76008.8600+0.340%30,090+0.451%
2019-09-13		8.91008.93028.81008.8300-0.898%94,483+0.793%
2019-09-12		8.95008.97588.91008.9100-0.336%7,496-0.112%
2019-09-11		8.99009.00008.93008.9400-0.112%40,012-0.447%
2019-09-10		8.93009.00008.92008.95000.000%30,291-0.559%
2019-09-09		8.94008.97008.88008.9500-0.223%11,410-0.559%
2019-09-06		8.96009.01008.96008.97000.000%29,662-0.780%
2019-09-05		9.00009.05008.95098.9700+0.112%27,897-0.780%
2019-09-04		8.98008.98008.88868.9600-0.111%21,888-0.670%
2019-09-03		8.98009.03508.89058.97000.000%93,542-0.780%
2019-08-30		9.00009.02008.93008.9700+0.112%58,207-0.780%
2019-08-29		8.95009.00008.88288.96000.000%49,037-0.670%
2019-08-28		8.75008.96008.73008.9600+1.357%64,740-0.670%
2019-08-27		8.83008.88008.80008.8400+0.170%52,963+0.679%
2019-08-26		8.88008.88008.82008.8250-0.057%96,045+0.850%
2019-08-23		8.81008.90008.81008.8300-0.113%43,796+0.793%
2019-08-22		8.90008.90008.82008.8400-0.450%94,161+0.679%
2019-08-21		8.87508.93008.82008.8800-0.448%74,236+0.225%
2019-08-20		8.92008.95008.82128.9200+0.337%130,824-0.224%
2019-08-19		8.83008.93538.80008.8900+0.566%232,864+0.112%
2019-08-16		8.90368.98008.81008.8400-0.113%231,409+0.679%
2019-08-15		9.05009.05008.70008.8500-1.667%190,744+0.565%
2019-08-14		9.19009.19008.95009.0000-2.597%258,112-1.111%
2019-08-13		9.27009.40008.50009.2400+13.793%717,731-3.680%
2019-08-12		8.09008.26008.09008.1200-0.368%52,221+9.606%
2019-08-09		8.23008.25508.15008.1500-1.212%33,973+9.202%
2019-08-08		8.22008.32008.22008.2500+0.365%45,654+7.879%
2019-08-07		8.32008.32008.17008.2200-1.083%21,454+8.273%
2019-08-06		8.33008.33008.25008.3100+0.362%11,199+7.100%
2019-08-05		8.30938.31888.25008.2800-0.719%11,412+7.488%
2019-08-02		8.35008.35008.26008.3400-0.120%17,792+6.715%
2019-08-01		8.32008.35908.25008.3500+0.481%8,970+6.587%
2019-07-31		8.37008.37008.25008.3100-0.240%28,183+7.100%
2019-07-30		8.34008.34008.28008.3300+0.120%12,332+6.843%
2019-07-29		8.37008.38008.28008.3200-0.716%7,763+6.971%
2019-07-26		8.24008.38008.23008.3800+1.086%4,472+6.205%
2019-07-25		8.36008.40008.29008.2900-0.837%2,219+7.358%
2019-07-24		8.33008.40008.32008.3600+0.240%18,574+6.459%
2019-07-23		8.31008.35008.31008.3400+0.120%20,645+6.715%
2019-07-22		8.35008.35008.30018.3300+0.120%3,372+6.843%
2019-07-19		8.29008.35008.27008.3200+0.362%11,973+6.971%
2019-07-18		8.28008.32008.23008.2900+0.121%18,561+7.358%
2019-07-17		8.33008.33008.23158.2800-0.121%20,945+7.488%
2019-07-16		8.33008.33058.22508.2900-0.420%33,552+7.358%
2019-07-15		8.34008.35008.31008.3250+0.060%20,471+6.907%
2019-07-12		8.31008.35008.30008.3200-0.120%17,823+6.971%
2019-07-11		8.33008.35008.29008.33000.000%27,335+6.843%
2019-07-10		8.35008.39008.29008.3300+0.120%20,162+6.843%
2019-07-09		8.35008.39008.29008.3200-0.597%14,787+6.971%
2019-07-08		8.39008.39828.32008.3700-0.238%11,490+6.332%
2019-07-05		8.28008.41268.27878.3900+0.600%14,528+6.079%
2019-07-03		8.31008.39478.27008.3400+0.361%14,136+6.715%
2019-07-02		8.26008.39008.26008.3100+0.727%21,240+7.100%
2019-07-01		8.39008.52998.25008.2500-1.551%20,415+7.879%
2019-06-28		8.36008.38008.30008.3800-0.119%42,809+6.205%
2019-06-27		8.44008.47008.32008.3900-3.452%20,062+6.079%
2019-06-26		8.69008.74008.68008.69000.000%112,686+2.417%
2019-06-25		8.69008.69008.65008.6900+0.231%20,979+2.417%
2019-06-24		8.64478.69008.61028.6700+0.231%34,471+2.653%
2019-06-21		8.59008.68008.57778.6500+1.288%41,201+2.890%
2019-06-20		8.48008.65008.48008.5400+0.117%24,001+4.215%
2019-06-19		8.50008.55008.47508.5300+0.471%15,655+4.338%
2019-06-18		8.40018.50008.40018.4900+0.355%25,611+4.829%
2019-06-17		8.49008.49008.39008.4600+0.595%31,056+5.201%
2019-06-14		8.08008.45008.07008.4100+4.213%37,468+5.826%
2019-06-13		8.05008.07008.05008.0700-0.247%21,130+10.285%
2019-06-12		8.10008.12008.06008.0900-0.308%37,857+10.012%
2019-06-11		8.14008.15008.09008.1150-0.307%14,418+9.673%
2019-06-10		8.13008.16008.09008.1400+0.123%14,507+9.337%
2019-06-07		8.19008.19968.06008.1300-0.245%30,245+9.471%
2019-06-06		8.07008.22008.06008.1500+0.866%26,213+9.202%
2019-06-05		8.16238.19008.05008.0800-0.247%45,689+10.149%
2019-06-04		8.15008.32008.09008.1000-0.123%30,337+9.877%
2019-06-03		8.27008.41008.05008.1100-1.935%60,091+9.741%
2019-05-31		8.32008.33008.27008.2700-0.720%45,280+7.618%
2019-05-30		8.36008.44438.32008.3300-0.299%22,195+6.843%
2019-05-29		8.52008.52008.27008.3550-1.590%33,590+6.523%
2019-05-28		8.46008.54008.28168.49000.000%22,908+4.829%
2019-05-24		8.51008.57158.45008.4900-0.352%31,036+4.829%
2019-05-23		8.56008.68808.44008.5200-1.503%26,016+4.460%
2019-05-22		8.47008.69998.40008.6500+1.765%51,561+2.890%
2019-05-21		8.47008.64008.44878.5000-0.235%31,942+4.706%
2019-05-20		8.55008.59188.44008.5200+0.118%23,699+4.460%
2019-05-17		8.55008.60138.49508.5100+0.236%51,406+4.583%
2019-05-16		8.47008.55008.43738.4900+0.831%26,405+4.829%
2019-05-15		8.38008.48008.35008.4200+0.238%36,510+5.701%
2019-05-14		8.39008.44008.36508.4000+0.599%28,008+5.952%
2019-05-13		8.34008.42008.31008.3500-1.066%15,355+6.587%
2019-05-10		8.43008.44008.36008.4400+0.238%18,580+5.450%
2019-05-09		8.35008.42008.29008.4200+0.838%29,829+5.701%
2019-05-08		8.31008.41008.25008.3500+0.967%32,109+6.587%
2019-05-07		8.27008.43008.25008.2700-0.601%27,716+7.618%
2019-05-06		8.29008.40008.27008.3200+0.848%26,523+6.971%
2019-05-03		8.37008.44008.25008.2500-1.198%20,997+7.879%
2019-05-02		8.38008.44008.35008.3500-0.949%13,395+6.587%
2019-05-01		8.47008.50008.35008.4300-0.355%14,173+5.575%
2019-04-30		8.55008.58008.32008.4600-0.471%76,774+5.201%
2019-04-29		8.46008.55008.40578.5000+1.070%46,299+4.706%
2019-04-26		8.14008.41008.14008.4100+3.190%39,282+5.826%
2019-04-25		8.05008.15007.97008.1500+1.117%48,898+9.202%
2019-04-24		8.11008.11007.96008.0600-0.124%46,089+10.422%
2019-04-23		8.05008.20008.05008.0700+0.623%59,125+10.285%
2019-04-22		7.85008.12007.80008.0200+1.263%71,118+10.973%
2019-04-18		7.87008.00007.79007.9200+0.763%60,840+12.374%
2019-04-17		7.85007.95007.80007.8600+0.127%25,843+13.232%
2019-04-16		8.03008.11007.85007.8500-1.752%55,139+13.376%
2019-04-15		7.89008.06007.89007.9900+1.525%51,041+11.389%
2019-04-12		7.82007.88007.75017.8700+1.157%24,237+13.088%
2019-04-11		7.82007.83007.78007.7800-0.384%15,008+14.396%
2019-04-10		7.91007.93007.79007.8100-0.510%27,010+13.956%
2019-04-09		7.99008.00007.85007.8500-1.875%14,755+13.376%
2019-04-08		8.00008.16007.94008.0000+0.251%21,092+11.250%
2019-04-05		7.67008.07507.67007.9800+5.138%106,602+11.529%
2019-04-04		7.52007.66007.50007.5900+1.065%43,676+17.260%
2019-04-03		7.51007.60007.50007.5100+0.133%54,069+18.509%
2019-04-02		7.58007.59007.46007.5000-0.662%37,568+18.667%
2019-04-01		7.57007.63007.50007.5500+0.667%42,500+17.881%
2019-03-29		7.53007.75007.47007.5000-0.133%76,632+18.667%
2019-03-28		7.48007.58007.45007.5100-1.054%43,163+18.509%
2019-03-27		7.68007.71007.55007.5900-1.172%41,379+17.260%
2019-03-26		7.53007.75007.53007.6800+1.186%49,545+15.885%
2019-03-25		7.49007.63007.49007.5900+0.931%32,505+17.260%
2019-03-22		7.55007.61007.50007.5200-0.397%25,932+18.351%
2019-03-21		7.70007.70007.52007.5500-1.948%40,183+17.881%
2019-03-20		7.63007.73007.57007.7000+1.316%23,646+15.584%
2019-03-19		7.58007.70007.58007.6000+0.264%37,428+17.105%
2019-03-18		7.55007.65007.51007.5800-0.263%20,513+17.414%
2019-03-15		7.69007.69007.53007.6000-0.393%17,858+17.105%
2019-03-14		7.69007.73007.59007.6300-0.780%38,381+16.645%
2019-03-13		7.67007.76007.52007.6900+1.989%49,912+15.735%
2019-03-12		7.54007.82007.51007.5400+1.072%139,010+18.037%
2019-03-11		7.61007.68007.42007.4600-2.356%38,954+19.303%
2019-03-08		7.35007.64007.20007.6400+3.946%55,451+16.492%
2019-03-07		7.24007.36007.17007.3500+1.379%22,180+21.088%
2019-03-06		7.19667.33007.14007.25000.000%30,966+22.759%
2019-03-05		7.26007.31007.06007.2500-0.275%30,116+22.759%
2019-03-04		7.30007.37007.05007.2700-1.088%49,136+22.421%
2019-03-01		7.06007.35007.00007.3500+2.654%19,010+21.088%
2019-02-28		7.12297.20006.98007.1600+0.280%37,147+24.302%
2019-02-27		7.33437.34007.06007.1400-1.517%22,703+24.650%
2019-02-26		7.03007.26726.98007.2500+3.424%41,054+22.759%
2019-02-25		7.02007.09006.98007.0100+0.430%23,724+26.961%
2019-02-22		6.95007.03006.92006.9800-0.143%39,867+27.507%
2019-02-21		7.13007.13006.91006.9900-0.992%47,832+27.325%
2019-02-20		7.19007.33007.06007.0600-1.671%88,549+26.062%
2019-02-19		7.30007.30007.04007.1800-1.913%33,185+23.955%
2019-02-15		7.34007.50007.30007.3200-0.678%17,546+21.585%
2019-02-14		7.33007.53007.33007.3700-0.136%36,965+20.760%
2019-02-13		7.44057.44057.35007.3800-0.539%6,710+20.596%
2019-02-12		7.40007.55307.40007.4200+0.443%6,717+19.946%
2019-02-11		7.37007.40007.33737.3873+1.057%5,541+20.477%
2019-02-08		7.30007.41007.30007.3100-0.679%9,218+21.751%
2019-02-07		7.66007.66007.31007.3600-4.042%52,204+20.924%
2019-02-06		7.68007.72007.55007.6700+0.131%34,060+16.037%
2019-02-05		7.69007.81007.64007.6600-1.289%38,634+16.188%
2019-02-04		7.38007.82007.38007.7600+5.578%58,492+14.691%
2019-02-01		7.34007.39007.31007.3500+1.519%19,302+21.088%
2019-01-31		7.22007.31007.20007.2400+0.556%39,302+22.928%
2019-01-30		7.01007.23007.00007.2000+2.637%70,256+23.611%
2019-01-29		6.85007.04006.80097.0150+1.962%93,461+26.871%
2019-01-28		6.82006.88006.82006.8800+1.176%68,666+29.360%
2019-01-25		6.78006.85786.77016.8000+0.890%8,323+30.882%
2019-01-24		6.72006.78006.72006.7400+0.880%9,188+32.047%
2019-01-23		6.67006.78006.67006.6812-0.281%9,528+33.210%
2019-01-22		6.68006.78006.66006.7000+0.299%16,206+32.836%
2019-01-18		6.82496.82496.68006.6800-1.620%9,937+33.234%
2019-01-17		6.87006.87006.75006.7900-1.308%8,096+31.075%
2019-01-16		6.85007.00006.84006.8800+0.585%26,778+29.360%
2019-01-15		6.85006.85006.82636.8400-0.941%124,102+30.117%
2019-01-14		6.85007.04006.75006.9050+0.509%18,854+28.892%
2019-01-11		6.76006.96006.76006.8700+0.881%35,569+29.549%
2019-01-10		6.89006.89006.76006.8100-0.873%47,228+30.690%
2019-01-09		6.98007.10006.80006.8700-0.937%38,849+29.549%
2019-01-08		6.99007.08006.90006.9350+0.217%30,658+28.335%
2019-01-07		6.86006.94596.78016.9200+0.581%26,433+28.613%
2019-01-04		6.80006.92006.73006.8800+2.077%33,292+29.360%
2019-01-03		6.63006.83006.56006.7400+1.506%33,949+32.047%
2019-01-02		6.47006.64006.45016.6400+2.628%162,972+34.036%
2018-12-31		6.37006.55006.36006.4700+0.936%69,012+37.558%
2018-12-28		6.36006.50006.24006.4100-1.687%48,054+38.846%
2018-12-27		6.50006.68006.41006.5200-0.610%80,333+36.503%
2018-12-26		6.22006.64006.22006.5600+4.960%61,594+35.671%
2018-12-24		6.25006.31006.17006.2500-0.160%29,610+42.400%
2018-12-21		6.30006.39006.25006.26000.000%49,237+42.173%
2018-12-20		6.41006.62006.26006.2600-2.340%51,707+42.173%
2018-12-19		6.50006.56006.40006.4100-0.927%46,792+38.846%
2018-12-18		6.46006.55006.45006.4700+0.155%134,148+37.558%
2018-12-17		6.61006.69006.46006.4600-3.003%145,628+37.771%
2018-12-14		6.66007.00006.65006.6600-0.150%80,815+33.634%
2018-12-13		6.93007.05006.65006.6700-4.714%161,905+33.433%
2018-12-12		6.62007.05336.60007.0000+5.900%148,626+27.143%
2018-12-11		6.50006.70006.45776.6100+4.094%310,655+34.644%
2018-12-10		6.41006.43766.28006.3500-1.474%64,890+40.157%
2018-12-07		6.40006.45006.36006.4450+0.546%29,864+38.092%
2018-12-06		6.46006.47006.35006.4100-1.536%55,731+38.846%
2018-12-04		6.55006.58006.43006.5100-1.214%36,980+36.713%
2018-12-03		6.49006.59006.40016.5900+1.541%38,291+35.053%
2018-11-30		6.55006.56906.43006.4900-1.142%25,278+37.134%
2018-11-29		6.57006.63006.47006.5650-0.228%50,169+35.567%
2018-11-28		6.44006.60006.35016.5800+3.297%132,780+35.258%
2018-11-27		6.37006.48006.21006.37000.000%97,837+39.717%
2018-11-26		6.45006.50006.32216.3700-1.317%44,997+39.717%
2018-11-23		6.38006.50006.34006.4550+0.389%9,995+37.878%
2018-11-21		6.31006.45006.20006.4300+1.741%58,056+38.414%
2018-11-20		6.47006.47006.27006.3200-2.016%51,873+40.823%
2018-11-19		6.36006.60006.32006.4500+2.057%71,222+37.984%
2018-11-16		6.20006.39006.15006.3200+0.477%69,926+40.823%
2018-11-15		6.28006.39996.26006.29000.000%50,799+41.494%
2018-11-14		6.41006.44006.27006.2900-2.177%63,429+41.494%
2018-11-13		6.40006.45006.39006.43000.000%43,488+38.414%
2018-11-12		6.50006.51006.35006.4300-1.077%54,738+38.414%
2018-11-09		6.55006.58006.40006.5000-1.065%46,129+36.923%
2018-11-08		6.61006.72006.54006.5700-1.203%79,024+35.464%
2018-11-07		6.36006.67006.33106.6500+4.396%137,100+33.835%
2018-11-06		6.00006.38005.99006.3700+8.889%222,420+39.717%
2018-11-05		5.77005.93005.77005.8500+0.515%42,762+52.137%
2018-11-02		5.68005.86555.60005.8200+1.217%67,019+52.921%
2018-11-01		5.62005.75005.59005.7500+1.770%53,061+54.783%
2018-10-31		5.63005.69555.58005.6500+0.355%74,407+57.522%
2018-10-30		5.93005.93005.63005.6300-5.853%173,568+58.082%
2018-10-29		5.81005.98005.71005.9800+2.397%57,744+48.829%
2018-10-26		5.71005.87005.62005.8400+1.038%64,663+52.397%
2018-10-25		5.73005.80505.62005.7800+0.873%58,324+53.979%
2018-10-24		5.88005.99005.63005.7300-3.373%109,391+55.323%
2018-10-23		5.94005.95005.72005.9300-0.168%76,245+50.084%
2018-10-22		5.92005.96975.87005.94000.000%94,988+49.832%
2018-10-19		5.92005.98005.92005.9400-0.084%26,028+49.832%
2018-10-18		5.95005.98005.92005.9450-0.585%37,321+49.706%
2018-10-17		5.95005.99905.95005.9800+0.168%61,286+48.829%
2018-10-16		5.96005.99005.93005.9700+0.252%37,965+49.079%
2018-10-15		5.96006.01005.93005.9550-0.251%88,789+49.454%
2018-10-12		5.96006.00635.96005.9700-0.167%25,638+49.079%
2018-10-11		6.00006.02005.95005.9800-0.333%80,320+48.829%
2018-10-10		6.00006.05006.00006.0000-0.498%78,692+48.333%
2018-10-09		6.04006.04005.99006.03000.000%21,209+47.595%
2018-10-08		6.07006.09006.02006.0300-1.148%23,377+47.595%
2018-10-05		6.02006.11006.00006.1000+1.161%59,038+45.902%
2018-10-04		6.09006.11006.02006.0300-0.659%29,581+47.595%
2018-10-03		6.01006.14006.01006.0700+0.831%103,542+46.623%
2018-10-02		6.00006.05005.97006.0200+0.333%136,367+47.841%
2018-10-01		6.01006.05005.98006.0000+0.334%132,856+48.333%
2018-09-28		5.99006.04995.95005.9800-0.250%102,563+48.829%
2018-09-27		6.05006.16005.94005.9950-2.836%178,962+48.457%
2018-09-26		6.28006.28006.13006.1700-1.280%70,087+44.246%
2018-09-25		6.34006.34006.18006.2500-0.715%53,490+42.400%
2018-09-24		6.32006.34006.24006.2950+0.720%20,306+41.382%
2018-09-21		6.23006.28006.20896.2500-0.319%25,555+42.400%
2018-09-20		6.20006.29006.20006.2700+1.951%45,376+41.946%
2018-09-19		6.22006.30006.15006.1500-1.125%35,117+44.715%
2018-09-18		6.42006.43616.22006.2200-3.416%44,338+43.087%
2018-09-17		6.57006.57006.40006.4400+0.468%39,347+38.199%
2018-09-14		6.38006.45006.34006.4100+0.628%61,461+38.846%
2018-09-13		6.20006.42006.20006.3700+2.083%42,139+39.717%
2018-09-12		6.15006.27006.15006.2400+0.971%42,719+42.628%
2018-09-11		6.18006.20006.14006.1800+0.816%31,371+44.013%
2018-09-10		6.14006.17006.10016.1300-0.487%12,692+45.188%
2018-09-07		6.14006.19856.14006.1600-0.162%23,698+44.481%
2018-09-06		6.16006.23006.11006.1700+0.817%35,661+44.246%
2018-09-05		6.16006.20006.11006.1200-0.326%23,561+45.425%
2018-09-04		6.20006.20006.10006.1400-0.808%16,535+44.951%
2018-08-31		6.09006.20006.05006.1900+2.314%30,895+43.780%
2018-08-30		6.10006.13056.03006.0500-0.820%48,500+47.107%
2018-08-29		6.09006.10006.02006.1000-0.327%51,369+45.902%
2018-08-28		6.19006.19006.10006.1200-0.810%45,535+45.425%
2018-08-27		6.12006.17006.08006.1700+0.653%71,309+44.246%
2018-08-24		6.18006.25006.08006.1300-1.288%55,648+45.188%
2018-08-23		6.32006.32006.09006.2100-1.115%62,074+43.317%
2018-08-22		6.27006.34006.25006.2800+0.159%48,478+41.720%
2018-08-21		6.33006.35006.26016.2700-1.570%20,641+41.946%
2018-08-20		6.34006.41736.31126.37000.000%3,868+39.717%
2018-08-17		6.27006.37006.27006.3700+1.272%15,498+39.717%
2018-08-16		6.24006.32006.22566.2900+1.125%29,426+41.494%
2018-08-15		6.17006.25006.15006.22000.000%49,893+43.087%
2018-08-14		6.21006.24006.10016.2200+0.161%20,688+43.087%
2018-08-13		6.12006.22006.10006.2100+1.803%27,708+43.317%


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