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

ACGLP
Arch Capital Group Ltd. Depositary Shares Representing Interest in 5.25% Non-Cumulative Preferred Se
stock NASDAQ

Inactive
Sep 29, 2021
24.99USD+0.040%(+0.01)40,244
Pre-market
0.00USD-100.000%(-24.98)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
2021-09-29		24.970024.990024.970024.9900+0.040%40,2440.000%
2021-09-28		24.985024.990024.970024.9800-0.040%102,346+0.040%
2021-09-27		24.990025.000024.980024.9900+0.040%103,3920.000%
2021-09-24		25.000025.000024.980024.98000.000%35,134+0.040%
2021-09-23		24.980025.000024.980024.9800-0.080%18,077+0.040%
2021-09-22		24.980025.000024.980025.0000+0.080%32,211-0.040%
2021-09-21		24.990025.000024.980024.9800-0.040%66,144+0.040%
2021-09-20		24.986024.990024.980024.9899-0.000%17,593+0.000%
2021-09-17		24.980025.000024.980024.9900+0.040%10,5260.000%
2021-09-16		24.990024.990024.980024.98000.000%15,086+0.040%
2021-09-15		24.980024.990024.980024.9800-0.040%110,463+0.040%
2021-09-14		24.990024.990024.990024.9900-1.303%108,5040.000%
2021-09-13		25.290025.320025.290025.3200+0.079%31,938-1.303%
2021-09-10		25.290025.310025.290025.3000+0.040%15,958-1.225%
2021-09-09		25.290025.300025.290025.29000.000%106,074-1.186%
2021-09-08		25.290025.300025.290025.2900-0.040%21,054-1.186%
2021-09-07		25.290025.300025.290025.3000+0.040%40,392-1.225%
2021-09-03		25.280025.300025.280025.29000.000%32,712-1.186%
2021-09-02		25.290025.310025.280025.2900-0.079%34,975-1.186%
2021-09-01		25.280025.310025.280025.3100+0.158%34,347-1.264%
2021-08-31		25.260025.280025.260025.2700+0.040%41,765-1.108%
2021-08-30		25.220025.289025.220025.26000.000%12,281-1.069%
2021-08-27		25.270025.280025.220025.26000.000%25,083-1.069%
2021-08-26		25.300025.300025.260025.26000.000%12,796-1.069%
2021-08-25		25.260025.292525.260025.2600-0.099%17,935-1.069%
2021-08-24		25.270025.285025.260025.2850+0.040%17,407-1.167%
2021-08-23		25.365025.365025.270025.2750-0.020%11,022-1.128%
2021-08-20		25.250025.300025.250025.28000.000%9,284-1.147%
2021-08-19		25.365025.365025.250025.2800-0.128%19,718-1.147%
2021-08-18		25.260025.319925.250025.3125+0.129%11,339-1.274%
2021-08-17		25.240025.320025.240025.2800+0.238%19,507-1.147%
2021-08-16		25.280025.343025.220025.2200-0.198%61,021-0.912%
2021-08-13		25.420025.420025.270025.2700-0.394%22,260-1.108%
2021-08-12		25.340025.420025.339725.3700-0.039%10,355-1.498%
2021-08-11		25.330025.380025.330025.38000.000%7,711-1.537%
2021-08-10		25.340025.380025.300025.3800+0.158%9,725-1.537%
2021-08-09		25.370025.370025.330025.3400-0.118%22,271-1.381%
2021-08-06		25.330025.429925.330025.3700-0.039%17,509-1.498%
2021-08-05		25.300025.399925.300025.3800-0.039%20,368-1.537%
2021-08-04		25.350025.390025.330025.39000.000%15,038-1.575%
2021-08-03		25.350025.390025.350025.3900+0.079%20,031-1.575%
2021-08-02		25.320025.380025.320025.3700+0.197%14,566-1.498%
2021-07-30		25.260025.330025.260025.32000.000%14,444-1.303%
2021-07-29		25.250025.320025.240025.3200+0.119%37,439-1.303%
2021-07-28		25.290025.290025.250025.29000.000%7,309-1.186%
2021-07-27		25.250025.290025.240025.2900+0.158%51,617-1.186%
2021-07-26		25.250025.279925.240025.25000.000%53,754-1.030%
2021-07-23		25.250025.250025.240025.2500-0.040%37,356-1.030%
2021-07-22		25.250025.300025.250025.2600-0.237%62,245-1.069%
2021-07-21		25.260025.330025.250025.3200+0.119%10,422-1.303%
2021-07-20		25.260025.300025.240025.2900+0.119%43,540-1.186%
2021-07-19		25.270025.270025.230025.2600+0.079%22,630-1.069%
2021-07-16		25.280025.349125.210025.2400-0.198%91,888-0.990%
2021-07-15		25.300025.326525.290025.2900-0.237%10,226-1.186%
2021-07-14		25.380025.380025.280025.35000.000%17,300-1.420%
2021-07-13		25.290025.380025.260025.3500-0.118%31,194-1.420%
2021-07-12		25.310025.390025.310025.3800+0.039%10,852-1.537%
2021-07-09		25.380025.380025.310125.3700+0.079%10,347-1.498%
2021-07-08		25.330025.350025.320025.3500+0.079%27,123-1.420%
2021-07-07		25.290025.330025.290025.3300+0.119%41,831-1.342%
2021-07-06		25.300025.300025.250025.3000-0.237%43,177-1.225%
2021-07-02		25.340125.386325.310025.3600-0.092%15,384-1.459%
2021-07-01		25.330025.390025.317225.3834-0.026%17,787-1.550%
2021-06-30		25.330025.390025.280025.3900+0.237%92,345-1.575%
2021-06-29		25.280025.330025.250025.3300+0.039%32,309-1.342%
2021-06-28		25.330025.330025.280025.32000.000%18,050-1.303%
2021-06-25		25.330025.330025.280025.32000.000%10,240-1.303%
2021-06-24		25.320025.340025.300025.32000.000%18,800-1.303%
2021-06-23		25.290025.330025.280025.3200-0.039%23,454-1.303%
2021-06-22		25.230025.330025.230025.33000.000%21,406-1.342%
2021-06-21		25.300025.330025.300025.3300+0.039%16,566-1.342%
2021-06-18		25.290025.330025.253525.32000.000%15,520-1.303%
2021-06-17		25.190025.320025.190025.3200+0.391%19,508-1.303%
2021-06-16		25.210025.230025.170025.2213-0.114%27,288-0.917%
2021-06-15		25.248925.250025.230025.2500+0.198%18,784-1.030%
2021-06-14		25.330025.330025.200025.2000-1.370%71,987-0.833%
2021-06-11		25.530025.580025.510025.5500-0.039%19,328-2.192%
2021-06-10		25.510025.560025.500025.5600+0.157%50,932-2.230%
2021-06-09		25.530025.530025.500025.52000.000%19,727-2.077%
2021-06-08		25.520025.530025.490025.5200+0.039%24,196-2.077%
2021-06-07		25.550025.550025.490025.51000.000%13,919-2.038%
2021-06-04		25.510025.599925.490025.51000.000%13,576-2.038%
2021-06-03		25.480025.560025.480025.5100-0.039%42,237-2.038%
2021-06-02		25.450025.575025.450025.5200+0.275%147,143-2.077%
2021-06-01		25.430025.460025.400025.45000.000%96,648-1.807%
2021-05-28		25.400025.450025.400025.45000.000%20,865-1.807%
2021-05-27		25.410025.450025.410025.45000.000%7,875-1.807%
2021-05-26		25.460025.460025.400025.4500+0.039%14,482-1.807%
2021-05-25		25.390025.500025.390025.4400+0.079%13,545-1.769%
2021-05-24		25.450025.450025.370025.4200-0.118%33,056-1.692%
2021-05-21		25.430025.450025.400025.45000.000%23,326-1.807%
2021-05-20		25.410025.450025.400025.4500+0.042%46,179-1.807%
2021-05-19		25.380025.440025.380025.4393-0.042%11,398-1.766%
2021-05-18		25.400025.454525.380025.4500+0.079%11,573-1.807%
2021-05-17		25.500025.500025.360025.4300-0.079%12,033-1.730%
2021-05-14		25.430025.450025.390025.4500+0.355%13,163-1.807%
2021-05-13		25.300025.384325.230025.3600+0.515%8,336-1.459%
2021-05-12		25.460025.460025.156825.2300-0.942%20,841-0.951%
2021-05-11		25.450025.489925.350025.4700-0.078%23,747-1.885%
2021-05-10		25.430025.620025.430025.4900-0.039%18,732-1.962%
2021-05-07		25.430025.500025.430025.5000+0.039%21,333-2.000%
2021-05-06		25.450025.500025.390025.4900+0.236%21,326-1.962%
2021-05-05		25.380025.530025.380025.4300-0.235%36,814-1.730%
2021-05-04		25.410025.500025.385025.4900+0.039%27,267-1.962%
2021-05-03		25.400025.550025.370025.4800+0.354%31,121-1.923%
2021-04-30		25.440025.590025.350025.3900-0.415%84,681-1.575%
2021-04-29		25.470025.590025.450025.4958-0.212%11,284-1.984%
2021-04-28		25.510025.590025.480025.5500-0.273%16,778-2.192%
2021-04-27		25.630025.630025.560025.6200-0.039%17,401-2.459%
2021-04-26		25.580025.650025.580025.6300-0.078%17,160-2.497%
2021-04-23		25.580025.740025.580025.6500-0.117%21,742-2.573%
2021-04-22		25.630025.690025.610025.6800+0.078%19,155-2.687%
2021-04-21		25.690025.740025.610025.6600-0.156%18,188-2.611%
2021-04-20		25.700025.700025.610025.7000+0.039%12,387-2.763%
2021-04-19		25.700025.750025.610025.6900-0.155%14,050-2.725%
2021-04-16		25.610025.857825.610025.7300-0.078%19,505-2.876%
2021-04-15		25.680025.750025.680025.7500-0.155%17,066-2.951%
2021-04-14		25.700025.800025.700025.7900+0.194%18,440-3.102%
2021-04-13		25.700025.750025.680025.7400-0.039%18,943-2.914%
2021-04-12		25.784625.800025.750025.7500-0.194%14,112-2.951%
2021-04-09		25.800025.850025.760025.8000-0.232%15,082-3.140%
2021-04-08		25.830025.870025.800025.8600-0.154%27,717-3.364%
2021-04-07		25.740025.900025.678625.9000+0.388%34,664-3.514%
2021-04-06		25.800025.850025.710025.8000-0.193%33,947-3.140%
2021-04-05		25.600025.890025.600025.8500+0.427%35,638-3.327%
2021-04-01		25.540025.750025.540025.7400+0.468%18,153-2.914%
2021-03-31		25.420025.620025.420025.6200+0.471%27,709-2.459%
2021-03-30		25.380025.500025.360025.5000+0.078%18,699-2.000%
2021-03-29		25.520025.630025.400025.4800-0.078%17,579-1.923%
2021-03-26		25.650025.650025.490025.5000-0.778%23,237-2.000%
2021-03-25		25.605025.700025.590025.7000+0.039%14,827-2.763%
2021-03-24		25.500025.700025.500025.6900+0.745%26,443-2.725%
2021-03-23		25.450025.500025.350025.5000+0.196%18,450-2.000%
2021-03-22		25.300025.520025.251525.4500+0.593%24,615-1.807%
2021-03-19		25.200025.390025.190025.3000+0.437%17,842-1.225%
2021-03-18		25.500025.500025.190025.1900-1.370%18,690-0.794%
2021-03-17		25.240025.550025.210025.5400+0.949%108,927-2.153%
2021-03-16		25.350025.350025.266525.3000-0.237%19,950-1.225%
2021-03-15		25.280025.420025.230025.3600+0.316%30,994-1.459%
2021-03-12		25.350025.350025.050025.2800-1.481%40,248-1.147%
2021-03-11		25.450025.672725.340025.6600+0.706%52,871-2.611%
2021-03-10		25.360025.500025.350025.4800+0.197%39,213-1.923%
2021-03-09		25.400025.450025.335025.4300+0.236%36,253-1.730%
2021-03-08		25.380025.380025.200025.3700+0.197%25,008-1.498%
2021-03-05		25.270025.350025.200125.3200+0.119%20,971-1.303%
2021-03-04		25.390025.390025.140025.2900-0.118%25,727-1.186%
2021-03-03		25.280025.339925.230025.3200+0.040%22,791-1.303%
2021-03-02		25.350025.350025.250025.3100-0.197%10,928-1.264%
2021-03-01		25.310025.420025.190025.3600+0.237%52,723-1.459%
2021-02-26		25.110025.330025.100025.3000+0.437%52,601-1.225%
2021-02-25		25.200025.230025.060025.1900-0.119%52,616-0.794%
2021-02-24		25.330025.330025.140025.2200-0.434%57,987-0.912%
2021-02-23		25.430025.430025.280825.3300-0.393%24,719-1.342%
2021-02-22		25.360025.440025.280025.4300-0.039%121,626-1.730%
2021-02-19		25.500025.500025.370025.4400-0.235%34,821-1.769%
2021-02-18		25.490025.500025.400025.5000-0.118%22,401-2.000%
2021-02-17		25.500025.545225.490025.5300+0.078%22,916-2.115%
2021-02-16		25.490025.580025.490025.5100-0.157%37,278-2.038%
2021-02-12		25.600025.600025.480025.5500-0.195%18,074-2.192%
2021-02-11		25.580025.640025.500025.6000-0.117%28,006-2.383%
2021-02-10		25.690025.690025.500025.6300-0.234%17,273-2.497%
2021-02-09		25.700025.720025.604825.6900-0.039%16,979-2.725%
2021-02-08		25.700025.730025.591125.7000-0.039%17,512-2.763%
2021-02-05		25.650026.020025.560025.7100+0.156%17,307-2.800%
2021-02-04		25.610025.700025.530025.6700+0.156%23,565-2.649%
2021-02-03		25.190025.740025.190025.6300-0.620%22,846-2.497%
2021-02-02		25.620025.790025.620025.7900+0.389%13,201-3.102%
2021-02-01		25.520025.740025.510025.6900-0.039%29,198-2.725%
2021-01-29		25.630025.800025.490025.7000-0.388%52,866-2.763%
2021-01-28		25.690025.800025.580025.8000+0.428%16,904-3.140%
2021-01-27		25.800025.900025.630025.6900-0.619%93,979-2.725%
2021-01-26		25.760025.890025.758025.8500-0.154%45,447-3.327%
2021-01-25		25.610025.890025.570025.8900+1.172%42,910-3.476%
2021-01-22		25.500025.680025.500025.5900+0.274%15,135-2.345%
2021-01-21		25.590025.666125.420025.5200-0.274%21,529-2.077%
2021-01-20		25.500025.590025.440025.5900+0.196%28,463-2.345%
2021-01-19		25.430025.570025.420025.5400+0.354%29,861-2.153%
2021-01-15		25.490025.590025.428625.4500-0.547%21,662-1.807%
2021-01-14		25.370025.590025.370025.5900+0.947%19,855-2.345%
2021-01-13		25.370025.600025.300025.3500-0.039%36,199-1.420%
2021-01-12		25.500025.500025.260025.3600-0.744%39,299-1.459%
2021-01-11		25.580025.680025.530025.5500-0.777%17,923-2.192%
2021-01-08		25.510025.750025.510025.7500+0.547%10,082-2.951%
2021-01-07		25.690025.768625.370025.6100-0.311%17,584-2.421%
2021-01-06		25.800025.800025.525025.6900-0.658%42,043-2.725%
2021-01-05		25.800025.870025.760025.8602+0.078%17,821-3.365%
2021-01-04		25.900025.900025.750025.8400-0.462%15,798-3.289%
2020-12-31		25.800025.960025.782425.9600+0.387%35,949-3.737%
2020-12-30		25.770025.870025.690025.8600+0.039%16,161-3.364%
2020-12-29		25.630025.870025.630025.8500+0.858%37,946-3.327%
2020-12-28		25.650025.650025.540025.6300-0.078%21,795-2.497%
2020-12-24		25.570025.710025.570025.6500+0.313%18,034-2.573%
2020-12-23		25.550025.640025.550025.5700-0.545%19,517-2.268%
2020-12-22		25.820025.870025.550025.7100-0.580%40,685-2.800%
2020-12-21		25.820025.870025.810025.8600-0.154%33,617-3.364%
2020-12-18		25.900025.900025.800025.90000.000%13,133-3.514%
2020-12-17		25.790025.900025.745025.9000+0.504%15,932-3.514%
2020-12-16		25.700025.790025.680025.7700+0.233%31,251-3.027%
2020-12-15		25.660025.720025.560025.7100+0.234%38,121-2.800%
2020-12-14		25.660025.666825.520025.6500-0.889%47,309-2.573%
2020-12-11		25.900025.910025.750025.8800-0.154%57,663-3.439%
2020-12-10		25.920026.040025.890025.9200-0.461%34,617-3.588%
2020-12-09		26.000026.040025.890026.0400+0.154%32,328-4.032%
2020-12-08		26.000026.040025.980026.0000-0.154%32,279-3.885%
2020-12-07		26.000026.040025.930026.0400+0.154%19,219-4.032%
2020-12-04		25.910026.000025.910026.00000.000%33,406-3.885%
2020-12-03		25.850026.000025.795026.0000+0.580%22,440-3.885%
2020-12-02		25.800025.850025.718725.8500+0.116%24,372-3.327%
2020-12-01		25.740025.820025.680025.8200+0.311%27,790-3.215%
2020-11-30		25.650025.740025.570025.7400+0.351%68,986-2.914%
2020-11-27		25.720025.790025.650025.6500-0.272%17,856-2.573%
2020-11-25		25.840025.840025.720025.7200-0.464%17,881-2.838%
2020-11-24		25.780025.890025.760025.8400+0.039%20,763-3.289%
2020-11-23		25.950025.980025.830025.8300-0.462%37,346-3.252%
2020-11-20		25.900026.020025.820025.9500+0.542%22,489-3.699%
2020-11-19		25.760025.890025.740025.8100-0.116%48,461-3.177%
2020-11-18		25.860026.050025.840025.8400-0.539%87,967-3.289%
2020-11-17		25.760026.120025.760025.9800-0.574%113,985-3.811%
2020-11-16		25.610026.230025.610026.1300+1.594%78,758-4.363%
2020-11-13		25.620025.760025.620025.7200+0.234%41,209-2.838%
2020-11-12		25.600025.700025.600025.6600+0.078%20,220-2.611%
2020-11-11		25.620025.700025.610025.6400-0.195%26,936-2.535%
2020-11-10		25.600025.700025.600025.6900+0.117%24,165-2.725%
2020-11-09		25.620025.760025.580025.6600+0.195%48,488-2.611%
2020-11-06		25.620025.750025.540025.6100-0.582%44,035-2.421%
2020-11-05		25.620025.770025.620025.7600+0.194%29,932-2.989%
2020-11-04		25.560025.750025.560025.7100+0.587%43,864-2.800%
2020-11-03		25.610025.750025.560025.5600-0.429%29,767-2.230%
2020-11-02		25.490025.750025.460025.6700+0.706%37,621-2.649%
2020-10-30		25.250025.490025.250025.4900+1.071%52,395-1.962%
2020-10-29		25.350025.640025.220025.2200-0.709%21,126-0.912%
2020-10-28		25.650025.660025.400025.4000-1.283%17,800-1.614%
2020-10-27		25.750025.750025.640025.7300-0.078%11,264-2.876%
2020-10-26		25.700025.800025.630025.7500-0.194%18,325-2.951%
2020-10-23		25.600025.800025.590025.8000+0.624%32,146-3.140%
2020-10-22		25.440025.650025.440025.6400+0.667%33,465-2.535%
2020-10-21		25.670025.670025.460025.4700-0.740%18,957-1.885%
2020-10-20		25.600025.670025.590025.6600+0.234%19,505-2.611%
2020-10-19		25.560025.600025.490025.6000+0.117%25,904-2.383%
2020-10-16		25.610025.700025.570025.5700-0.428%21,545-2.268%
2020-10-15		25.640025.680025.550025.68000.000%22,923-2.687%
2020-10-14		25.700025.770025.660025.6800-0.349%18,094-2.687%
2020-10-13		25.600025.770025.600025.7700+0.350%34,519-3.027%
2020-10-12		25.600025.680025.580025.68000.000%23,217-2.687%
2020-10-09		25.580025.680025.560025.6800+0.117%13,582-2.687%
2020-10-08		25.510025.650025.510025.6500+0.470%24,479-2.573%
2020-10-07		25.600025.620025.530025.5300-0.273%43,017-2.115%
2020-10-06		25.490025.600025.450025.6000+0.432%32,136-2.383%
2020-10-05		25.460025.600025.460025.4900-0.235%23,083-1.962%
2020-10-02		25.500025.660025.350025.5500-0.195%24,825-2.192%
2020-10-01		25.370025.600025.350025.6000+1.146%22,385-2.383%
2020-09-30		25.590025.600025.240025.3100-1.094%62,409-1.264%
2020-09-29		25.560025.600025.520025.5900+0.117%16,908-2.345%
2020-09-28		25.510025.690025.360025.5600-0.117%41,158-2.230%
2020-09-25		25.060025.590025.060025.5900+1.669%28,805-2.345%
2020-09-24		25.110025.200024.890025.1700+0.159%28,882-0.715%
2020-09-23		25.500025.580025.110025.1300-1.759%30,860-0.557%
2020-09-22		25.240025.580025.240025.5800+1.347%42,297-2.306%
2020-09-21		25.230025.270025.020025.2400-0.119%20,879-0.990%
2020-09-18		25.280025.320025.200025.2700-0.040%24,387-1.108%
2020-09-17		25.400025.550025.240025.2800-0.863%19,384-1.147%
2020-09-16		25.580025.680025.500025.5000-0.585%29,838-2.000%
2020-09-15		25.430025.650025.390025.6500+0.865%15,248-2.573%
2020-09-14		25.630025.630025.390025.4300-1.051%20,813-1.730%
2020-09-11		25.700025.750025.620025.7000-0.194%17,363-2.763%
2020-09-10		25.610025.750025.610025.7500+0.234%16,466-2.951%
2020-09-09		25.640025.740025.600025.6900+0.195%29,920-2.725%
2020-09-08		25.460025.670025.460025.6400+0.117%19,328-2.535%
2020-09-04		25.640025.720025.430025.6100-0.117%37,566-2.421%
2020-09-03		25.700025.730025.580025.6400-0.117%39,302-2.535%
2020-09-02		25.600025.730025.540025.6700+0.117%21,861-2.649%
2020-09-01		25.520025.660025.520025.6400+0.588%30,648-2.535%
2020-08-31		25.550025.630025.490025.4900-0.235%53,029-1.962%
2020-08-28		25.600025.690025.550025.5500-0.545%21,419-2.192%
2020-08-27		25.570025.690025.570025.6900+0.509%19,976-2.725%
2020-08-26		25.570025.680025.560025.5600-0.390%54,695-2.230%
2020-08-25		25.700025.700025.540025.6600-0.194%34,368-2.611%
2020-08-24		25.680025.740025.660025.7100+0.351%31,068-2.800%
2020-08-21		25.570025.680025.560025.6200-0.311%21,848-2.459%
2020-08-20		25.610025.700025.610025.7000+0.078%27,794-2.763%
2020-08-19		25.570025.680025.560025.68000.000%27,073-2.687%
2020-08-18		25.590025.680025.560025.6800+0.666%43,002-2.687%
2020-08-17		25.490025.590025.490025.5100-0.313%22,759-2.038%
2020-08-14		25.650025.650025.520025.5900-0.195%28,309-2.345%
2020-08-13		25.480025.650025.480025.6400+0.195%38,019-2.535%
2020-08-12		25.550025.600025.510025.5900+0.157%28,553-2.345%
2020-08-11		25.550025.550025.480025.5500-0.117%34,485-2.192%
2020-08-10		25.430025.580025.400025.5800+0.314%32,094-2.306%
2020-08-07		25.330025.500025.330025.5000+0.394%34,755-2.000%
2020-08-06		25.390025.480025.380025.4000-0.587%44,848-1.614%
2020-08-05		25.500025.550025.400025.55000.000%26,952-2.192%
2020-08-04		25.500025.550025.410025.5500-0.156%40,534-2.192%
2020-08-03		25.360025.600025.310025.5900+0.432%47,044-2.345%
2020-07-31		25.090025.480025.050025.4800+1.191%85,199-1.923%
2020-07-30		25.120025.290025.070025.1800-0.592%42,630-0.755%
2020-07-29		25.000025.330025.000025.3300+1.401%58,657-1.342%
2020-07-28		24.900025.020024.900024.9800+0.321%28,125+0.040%
2020-07-27		25.000025.020024.900024.9000-0.240%29,935+0.361%
2020-07-24		24.900025.020024.890024.9600-0.240%30,658+0.120%
2020-07-23		24.960025.020024.960025.0200+0.160%19,299-0.120%
2020-07-22		24.930025.000024.900024.9800-0.120%29,310+0.040%
2020-07-21		25.000025.020024.920025.0100-0.040%21,651-0.080%
2020-07-20		24.900025.020024.900025.02000.000%24,730-0.120%
2020-07-17		24.900025.050024.880025.0200+0.482%41,209-0.120%
2020-07-16		24.800024.900024.750024.9000+0.444%30,800+0.361%
2020-07-15		24.730024.790024.660024.7900+0.243%23,278+0.807%
2020-07-14		24.820024.820024.700024.7300-0.403%21,072+1.051%
2020-07-13		24.700024.850024.660024.8300+0.526%21,606+0.644%
2020-07-10		24.700024.700024.600024.7000-0.121%26,272+1.174%
2020-07-09		24.680024.730024.500024.7300+0.203%30,635+1.051%
2020-07-08		24.490024.690024.430024.6800+0.694%40,726+1.256%
2020-07-07		24.530024.540024.420024.5100+0.369%20,407+1.958%
2020-07-06		24.350024.460024.350024.4200+0.660%16,634+2.334%
2020-07-02		24.260024.360024.180024.2600+0.455%17,879+3.009%
2020-07-01		24.050024.160024.000024.1500+0.793%26,997+3.478%
2020-06-30		24.290024.290023.960023.9600-0.951%100,857+4.299%
2020-06-29		24.140024.260024.100024.1900+0.207%16,280+3.307%
2020-06-26		24.390024.390024.110024.1400-0.658%14,062+3.521%
2020-06-25		24.260024.400024.260024.3000-0.410%41,491+2.840%
2020-06-24		24.490024.490024.210024.4000-0.204%25,520+2.418%
2020-06-23		24.400024.480024.370024.4500+0.369%12,388+2.209%
2020-06-22		24.520024.530024.310024.3600-0.164%28,400+2.586%
2020-06-19		24.500024.560024.400024.4000-0.204%32,478+2.418%
2020-06-18		24.470024.590024.380024.4500-0.731%25,189+2.209%
2020-06-17		24.800024.800024.550024.6300-0.283%34,707+1.462%
2020-06-16		24.690024.760024.510024.7000+0.816%14,589+1.174%
2020-06-15		24.450024.500024.350024.5000+0.164%32,086+2.000%
2020-06-12		24.600024.600024.200024.4600-0.285%36,331+2.167%
2020-06-11		24.900024.900024.290024.5300-1.880%43,881+1.875%
2020-06-10		25.150025.150024.820025.0000+0.040%78,846-0.040%
2020-06-09		24.640025.000024.540024.9900+1.503%73,5120.000%
2020-06-08		24.680024.680024.590024.6200+0.204%53,153+1.503%
2020-06-05		24.700024.770024.520024.5700-0.284%101,200+1.709%
2020-06-04		24.600024.670024.400024.6400+0.326%61,528+1.420%
2020-06-03		24.590024.640024.510024.5600+0.245%66,272+1.751%
2020-06-02		24.540024.580024.450024.5000+0.328%47,401+2.000%
2020-06-01		24.500024.550024.350024.4200+0.246%74,752+2.334%
2020-05-29		24.150024.360024.020024.3600+0.870%52,773+2.586%
2020-05-28		24.130024.150024.000024.1500+0.625%53,248+3.478%
2020-05-27		23.990024.000023.850024.0000+0.376%41,505+4.125%
2020-05-26		23.860023.990023.810023.9100+0.886%36,811+4.517%
2020-05-22		23.760023.910023.670023.7000+0.169%41,183+5.443%
2020-05-21		23.550023.770023.540023.6600+0.939%32,992+5.621%
2020-05-20		23.560023.690023.410023.4400+0.171%49,735+6.613%
2020-05-19		23.500023.620023.360023.4000+0.472%48,126+6.795%
2020-05-18		23.350023.420023.250023.2900+1.129%20,023+7.299%
2020-05-15		23.200023.450023.020023.0300-0.561%44,644+8.511%
2020-05-14		23.650023.650023.060023.1600-2.072%106,728+7.902%
2020-05-13		24.000024.000023.560023.6500-1.458%68,455+5.666%
2020-05-12		24.000024.270023.950024.0000+0.376%37,641+4.125%
2020-05-11		23.900023.980023.820023.9100+0.378%21,486+4.517%
2020-05-08		24.000024.110023.800023.8200-0.709%57,142+4.912%
2020-05-07		24.000024.220023.870023.9900-0.249%26,682+4.168%
2020-05-06		24.170024.170024.000024.0500+0.208%29,025+3.909%
2020-05-05		24.300024.300024.000024.0000-0.908%45,170+4.125%
2020-05-04		24.240024.250024.090024.2200-0.206%23,472+3.179%
2020-05-01		24.120024.280024.010024.2700+0.664%31,540+2.967%
2020-04-30		24.300024.300023.980024.1100-0.782%84,440+3.650%
2020-04-29		24.170024.320024.100024.3000+0.788%40,694+2.840%
2020-04-28		24.170024.370024.090024.1100-0.207%39,013+3.650%
2020-04-27		24.200024.290024.130024.1600-0.494%33,010+3.435%
2020-04-24		24.400024.400024.190024.2800+0.124%37,819+2.924%
2020-04-23		24.370024.500024.250024.2500+0.748%37,977+3.052%
2020-04-22		24.000024.380024.000024.0700+0.711%27,734+3.822%
2020-04-21		24.450024.450023.900023.9000-2.568%54,025+4.561%
2020-04-20		24.420024.630024.010024.5300+0.286%27,120+1.875%
2020-04-17		24.000024.500023.770024.4600+1.959%79,050+2.167%
2020-04-16		24.300024.350023.820023.99000.000%40,871+4.168%
2020-04-15		23.900024.140023.410023.9900+0.167%55,389+4.168%
2020-04-14		23.500024.000023.500023.9500+3.322%37,095+4.342%


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