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

AGNCB
AGNC Investment Corp
stock NASDAQ

Inactive
Nov 25, 2019
25.21USD+0.020%(+0.00)64,965
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
2019-11-25		25.200025.220025.200025.2050+0.020%64,9650.000%
2019-11-22		25.190025.220025.190025.2000+0.040%23,050+0.020%
2019-11-21		25.190025.210025.190025.19000.000%103,485+0.060%
2019-11-20		25.170025.200025.170025.1900+0.079%30,137+0.060%
2019-11-19		25.180025.194125.170025.1700-0.040%37,648+0.139%
2019-11-18		25.180025.199525.170025.18000.000%14,452+0.099%
2019-11-15		25.180025.200025.180025.18000.000%12,401+0.099%
2019-11-14		25.180025.200025.180025.18000.000%39,563+0.099%
2019-11-13		25.180025.190025.180025.18000.000%14,625+0.099%
2019-11-12		25.180025.200025.180025.18000.000%36,824+0.099%
2019-11-11		25.180025.190025.180025.18000.000%27,947+0.099%
2019-11-08		25.180025.201025.170025.1800-0.040%44,778+0.099%
2019-11-07		25.180025.190025.180025.1900+0.079%30,881+0.060%
2019-11-06		25.170025.180025.170025.17000.000%32,214+0.139%
2019-11-05		25.180025.180025.170025.17000.000%46,017+0.139%
2019-11-04		25.170025.180025.170025.1700-0.009%37,072+0.139%
2019-11-01		25.160025.172225.160025.1722+0.048%52,898+0.130%
2019-10-31		25.170025.180025.160025.1600-0.039%126,078+0.179%
2019-10-30		25.160025.170025.150025.1697+0.039%89,979+0.140%
2019-10-29		25.150025.170025.150025.1600+0.039%94,012+0.179%
2019-10-28		25.150025.190025.130025.1501-2.140%211,316+0.218%
2019-10-25		25.750025.787025.700025.7000-0.194%16,268-1.926%
2019-10-24		25.790025.840025.745025.7500+0.039%9,930-2.117%
2019-10-23		25.690025.740025.652625.7400+0.312%9,269-2.078%
2019-10-22		25.710025.710025.638025.6600-0.074%3,503-1.773%
2019-10-21		25.669025.700025.660025.6790+0.133%3,180-1.846%
2019-10-18		25.580025.730025.580025.6450+0.059%10,853-1.716%
2019-10-17		25.610025.670025.600025.6300+0.352%8,276-1.658%
2019-10-16		25.670925.699925.500025.5400-0.506%20,078-1.312%
2019-10-15		25.740025.740025.580025.6700-0.039%15,823-1.811%
2019-10-14		25.582425.680025.582425.6800+0.312%4,960-1.850%
2019-10-11		25.699725.699725.585225.6000-0.078%7,400-1.543%
2019-10-10		25.650025.650025.551025.6200+0.274%6,837-1.620%
2019-10-09		25.370025.594925.370025.5500-0.209%17,015-1.350%
2019-10-08		25.500025.650025.250025.6034+0.282%32,105-1.556%
2019-10-07		25.500025.600025.500025.5314-0.151%9,559-1.278%
2019-10-04		25.680025.680025.510025.5700+0.396%21,537-1.427%
2019-10-03		25.460025.470025.410025.4691+0.114%10,999-1.037%
2019-10-02		25.410025.460025.380025.4400-0.058%11,154-0.924%
2019-10-01		25.450025.490025.369725.4547-0.138%17,827-0.981%
2019-09-30		25.380025.490025.310025.4900-0.740%60,282-1.118%
2019-09-27		25.660025.740025.630025.6800-0.039%44,813-1.850%
2019-09-26		25.900025.900025.616025.6900-0.772%77,631-1.888%
2019-09-25		25.820025.900025.819925.8900+0.349%15,065-2.646%
2019-09-24		25.780025.866325.750025.8000+0.155%19,137-2.306%
2019-09-23		25.805525.820025.760025.7600+0.039%11,419-2.155%
2019-09-20		25.830025.830025.700025.7500-0.348%16,369-2.117%
2019-09-19		25.808225.890025.790025.8400+0.116%10,279-2.457%
2019-09-18		25.836825.851625.795025.8100+0.039%9,633-2.344%
2019-09-17		25.840025.950025.763525.8000-0.155%26,098-2.306%
2019-09-16		25.710025.840025.647025.8400+0.584%14,005-2.457%
2019-09-13		25.640025.710025.520025.6900+0.078%27,813-1.888%
2019-09-12		25.627025.680025.627025.6700+0.195%2,670-1.811%
2019-09-11		25.650025.701025.610025.6200-0.311%8,332-1.620%
2019-09-10		25.640025.711025.640025.7000+0.195%10,003-1.926%
2019-09-09		25.610025.650025.610025.6500+0.156%8,372-1.735%
2019-09-06		25.550025.630025.550025.6100+0.235%20,178-1.581%
2019-09-05		25.583225.650025.530025.5500-0.078%19,231-1.350%
2019-09-04		25.576725.710025.550025.5700+0.157%34,785-1.427%
2019-09-03		25.540025.640025.530025.53000.000%40,726-1.273%
2019-08-30		25.590025.610025.528525.5300-0.039%41,580-1.273%
2019-08-29		25.637425.670025.530025.5400-0.273%42,387-1.312%
2019-08-28		25.750025.750025.590025.6100-0.039%13,944-1.581%
2019-08-27		25.780025.780025.620025.6200-0.311%24,135-1.620%
2019-08-26		25.850025.850025.660025.7000-0.194%17,889-1.926%
2019-08-23		25.850025.850025.750025.7500-0.232%8,679-2.117%
2019-08-22		25.760025.860025.721525.8100-0.077%39,796-2.344%
2019-08-21		25.860025.860025.788225.8300+0.077%22,374-2.420%
2019-08-20		25.790025.850025.721025.8100+0.233%5,240-2.344%
2019-08-19		25.648725.750025.640025.7500+0.312%1,982-2.117%
2019-08-16		25.720025.720025.656925.6700-0.034%4,789-1.811%
2019-08-15		25.666025.819725.610025.6788+0.269%15,335-1.845%
2019-08-14		25.675025.790025.580025.6100-0.350%19,003-1.581%
2019-08-13		25.580025.700025.580025.7000+0.508%15,107-1.926%
2019-08-12		25.620025.659025.570025.5700-0.156%22,397-1.427%
2019-08-09		25.600025.700025.540025.6100+0.235%15,604-1.581%
2019-08-08		25.594625.594625.550025.5500-0.078%7,930-1.350%
2019-08-07		25.489125.600025.489125.5700+0.157%25,270-1.427%
2019-08-06		25.502825.540025.450025.5300+0.314%21,897-1.273%
2019-08-05		25.500025.540025.450025.4500-0.157%24,389-0.963%
2019-08-02		25.549525.580025.450025.4900-0.391%27,527-1.118%
2019-08-01		25.630025.680025.550025.5900+0.432%15,768-1.504%
2019-07-31		25.730025.789925.480025.4800-0.508%129,934-1.079%
2019-07-30		25.880025.880025.605025.6100-0.775%14,145-1.581%
2019-07-29		25.940025.940025.810025.8100-0.193%6,115-2.344%
2019-07-26		25.940025.940025.858425.86000.000%13,631-2.533%
2019-07-25		25.940025.950025.830025.8600-0.154%9,095-2.533%
2019-07-24		25.910025.910025.808525.9000+0.427%14,499-2.683%
2019-07-23		26.000026.000025.700025.7900-0.077%14,924-2.268%
2019-07-22		25.950026.020025.810025.8100-0.424%23,276-2.344%
2019-07-19		25.750025.920025.750025.9200+0.465%8,600-2.758%
2019-07-18		25.740025.800025.718125.80000.000%6,278-2.306%
2019-07-17		25.780025.800025.770025.8000+0.155%9,247-2.306%
2019-07-16		25.620025.760025.610925.7600+0.546%18,698-2.155%
2019-07-15		25.590025.620025.569125.6200+0.117%9,328-1.620%
2019-07-12		25.640025.640025.529525.5900+0.314%5,534-1.504%
2019-07-11		25.590025.640025.510025.5100-0.312%16,823-1.196%
2019-07-10		25.590025.590025.549625.5899+0.471%4,412-1.504%
2019-07-09		25.580025.580025.460025.4700+0.039%7,480-1.040%
2019-07-08		25.550025.650025.460025.4600-0.327%16,965-1.002%
2019-07-05		25.524225.570025.500725.5434-0.002%11,397-1.325%
2019-07-03		25.540025.560325.506125.5438+0.211%12,273-1.326%
2019-07-02		25.450125.560025.410025.4900+0.157%24,127-1.118%
2019-07-01		25.570025.570025.380125.4500-0.508%6,706-0.963%
2019-06-28		25.670025.670025.350025.5800-1.159%63,160-1.466%
2019-06-27		25.890025.934425.850025.8800-0.193%13,833-2.608%
2019-06-26		25.840025.940025.740025.9300+0.271%20,195-2.796%
2019-06-25		25.890025.890025.810025.8600+0.155%17,994-2.533%
2019-06-24		25.900025.920125.820025.8200-0.463%28,538-2.382%
2019-06-21		25.960025.960025.810025.9400+0.426%11,138-2.833%
2019-06-20		25.960025.980025.810025.8300-0.039%10,332-2.420%
2019-06-19		25.840025.915025.840025.8400+0.077%8,213-2.457%
2019-06-18		25.840025.980025.810025.82000.000%25,478-2.382%
2019-06-17		25.990025.990025.820025.8200-0.578%38,531-2.382%
2019-06-14		25.980026.000025.920025.9700+0.193%16,759-2.946%
2019-06-13		26.000026.000025.900025.9200-0.269%12,348-2.758%
2019-06-12		25.909026.000025.870025.9900+0.309%12,690-3.020%
2019-06-11		25.990025.990025.890025.9100-0.269%7,027-2.721%
2019-06-10		25.879925.988925.870025.9800+0.348%10,161-2.983%
2019-06-07		25.862725.900025.862725.8900+0.079%5,184-2.646%
2019-06-06		25.880025.880025.758425.8696-0.116%8,730-2.569%
2019-06-05		25.832625.900025.832625.8997-0.001%3,176-2.682%
2019-06-04		25.800026.000025.735625.9000+0.583%14,829-2.683%
2019-06-03		25.750025.850025.750025.7500-0.155%10,217-2.117%
2019-05-31		25.670025.790025.566825.7900+0.467%31,982-2.268%
2019-05-30		25.580125.680025.580125.6700+0.234%6,254-1.811%
2019-05-29		25.610025.688225.590125.6100-0.428%19,146-1.581%
2019-05-28		25.750025.750025.644125.7200-0.062%28,180-2.002%
2019-05-24		25.719925.740025.680025.7360+0.062%15,999-2.063%
2019-05-23		25.530025.720025.510025.7200+0.469%70,077-2.002%
2019-05-22		25.550025.630025.510025.6000+0.117%7,442-1.543%
2019-05-21		25.500025.570125.460025.5701+0.079%5,419-1.428%
2019-05-20		25.480025.549925.470025.5499+0.551%29,711-1.350%
2019-05-17		25.530025.530025.400025.4100-0.470%28,343-0.807%
2019-05-16		25.490025.530025.455025.5300+0.433%5,671-1.273%
2019-05-15		25.420125.470525.420025.4200-0.079%10,152-0.846%
2019-05-14		25.420025.440025.420025.4400+0.079%9,947-0.924%
2019-05-13		25.400025.430025.395025.4200-0.039%11,108-0.846%
2019-05-10		25.400025.440025.400025.4300+0.276%54,511-0.885%
2019-05-09		25.400025.410025.310025.3600-0.236%26,042-0.611%
2019-05-08		25.398025.436825.380625.4200-0.076%4,136-0.846%
2019-05-07		25.440025.440025.380025.4394+0.091%2,111-0.921%
2019-05-06		25.440025.470025.390025.4162-0.132%8,244-0.831%
2019-05-03		25.420525.450025.400025.4499-0.000%8,109-0.962%
2019-05-02		25.360025.480025.360025.4500+0.011%19,036-0.963%
2019-05-01		25.480025.490025.427725.4473-0.128%14,070-0.952%
2019-04-30		25.349125.480025.349125.4800+0.592%35,332-1.079%
2019-04-29		25.335025.370025.320025.3300+0.039%13,169-0.493%
2019-04-26		25.310025.370025.310025.3200+0.040%15,418-0.454%
2019-04-25		25.370025.370025.300025.3100-0.039%22,743-0.415%
2019-04-24		25.340025.370025.310025.3200-0.079%12,145-0.454%
2019-04-23		25.300025.370025.300025.3400+0.158%16,809-0.533%
2019-04-22		25.380025.380025.300025.3000-0.354%7,604-0.375%
2019-04-18		25.300025.400025.270025.3900+0.435%23,798-0.729%
2019-04-17		25.300025.300025.270025.2800+0.040%9,397-0.297%
2019-04-16		25.240025.280025.210025.2700+0.159%18,038-0.257%
2019-04-15		25.250025.250025.210025.2300-0.040%30,144-0.099%
2019-04-12		25.250025.264025.220025.24000.000%8,693-0.139%
2019-04-11		25.250025.270025.223125.2400+0.079%12,448-0.139%
2019-04-10		25.200025.233725.200025.2200+0.069%5,687-0.059%
2019-04-09		25.210025.230025.180025.2027-0.069%18,084+0.009%
2019-04-08		25.250025.260025.210025.2200+0.040%19,966-0.059%
2019-04-05		25.230025.260025.210025.2100-0.158%25,203-0.020%
2019-04-04		25.235225.260025.220025.2500+0.119%12,973-0.178%
2019-04-03		25.210025.240025.200025.2200+0.079%18,513-0.059%
2019-04-02		25.200025.210025.190025.2000+0.040%17,101+0.020%
2019-04-01		25.150025.230025.140025.1900-0.238%58,556+0.060%
2019-03-29		25.320025.350025.140025.2500-1.483%71,556-0.178%
2019-03-28		25.670025.780025.630025.63000.000%16,446-1.658%
2019-03-27		25.820025.820025.620025.6300-0.234%18,886-1.658%
2019-03-26		25.790025.790025.690025.6900-0.078%20,201-1.888%
2019-03-25		25.720025.800025.660025.7100-0.117%65,924-1.964%
2019-03-22		25.720025.750025.700025.7400+0.117%16,407-2.078%
2019-03-21		25.610025.740025.600125.7100+0.430%58,724-1.964%
2019-03-20		25.590025.600025.544825.6000+0.039%10,525-1.543%
2019-03-19		25.600025.600025.530025.5900-0.039%22,820-1.504%
2019-03-18		25.500025.600025.490025.6000+0.432%106,248-1.543%
2019-03-15		25.500025.500025.490025.4900-0.027%41,201-1.118%
2019-03-14		25.500025.500025.480025.4968-0.013%27,759-1.144%
2019-03-13		25.490025.500025.490025.5000+0.078%34,316-1.157%
2019-03-12		25.480025.525325.480025.48000.000%10,829-1.079%
2019-03-11		25.550025.550025.480025.4800-0.039%18,543-1.079%
2019-03-08		25.500025.550025.450025.4900-0.196%33,325-1.118%
2019-03-07		25.510025.580025.510025.5400+0.118%17,209-1.312%
2019-03-06		25.510025.571325.510025.5100-0.235%21,406-1.196%
2019-03-05		25.520025.570025.490025.5700+0.196%36,301-1.427%
2019-03-04		25.500025.560025.500025.5200+0.118%27,292-1.234%
2019-03-01		25.630025.630025.490025.4900-0.235%10,378-1.118%
2019-02-28		25.530025.550025.477325.5500+0.157%12,033-1.350%
2019-02-27		25.570025.649925.450025.5100-0.352%53,800-1.196%
2019-02-26		25.679525.680025.600025.6000-0.156%10,998-1.543%
2019-02-25		25.630025.690025.630025.6400+0.085%21,870-1.697%
2019-02-22		25.600025.620225.600025.6183-0.007%12,196-1.613%
2019-02-21		25.600025.620025.600025.6200+0.039%7,486-1.620%
2019-02-20		25.590025.620025.590025.6100-0.039%9,526-1.581%
2019-02-19		25.500025.630025.500025.62000.000%22,169-1.620%
2019-02-15		25.539925.620025.450025.6200+0.353%17,465-1.620%
2019-02-14		25.476525.530025.450025.5300+0.157%8,398-1.273%
2019-02-13		25.489925.500025.440025.4900+0.034%18,208-1.118%
2019-02-12		25.448025.490025.420025.4814-0.073%11,989-1.085%
2019-02-11		25.480025.500025.420025.5000+0.394%14,257-1.157%
2019-02-08		25.410025.460025.380025.4000-0.118%2,459-0.768%
2019-02-07		25.460025.480025.360025.4300+0.028%10,451-0.885%
2019-02-06		25.400025.445025.400025.4228-0.107%7,827-0.857%
2019-02-05		25.320025.450025.300025.4500+0.553%17,712-0.963%
2019-02-04		25.300025.378525.240025.31000.000%22,385-0.415%
2019-02-01		25.140025.340025.140025.3100+1.038%29,400-0.415%
2019-01-31		25.310025.356025.050025.0500-0.871%150,531+0.619%
2019-01-30		25.280325.340025.270025.2700+0.198%18,873-0.257%
2019-01-29		25.330025.330025.220025.2200+0.079%32,833-0.059%
2019-01-28		25.260025.349525.190025.2000-0.395%52,969+0.020%
2019-01-25		25.290025.370025.270025.3000+0.039%22,888-0.375%
2019-01-24		25.180025.300025.180025.2901+0.517%10,351-0.336%
2019-01-23		25.200025.200025.150025.1600-0.079%48,906+0.179%
2019-01-22		25.250025.330025.180025.1800-0.277%32,633+0.099%
2019-01-18		25.190025.293825.150025.2500+0.398%38,398-0.178%
2019-01-17		25.144425.179925.125625.1500+0.080%17,105+0.219%
2019-01-16		25.140025.150025.106625.13000.000%21,137+0.298%
2019-01-15		25.100025.178725.040025.1300+0.359%156,383+0.298%
2019-01-14		25.100025.113925.040025.04000.000%97,713+0.659%
2019-01-11		25.100025.121024.990025.0400-0.040%138,153+0.659%
2019-01-10		25.130025.154425.020025.0500-0.318%106,083+0.619%
2019-01-09		25.070025.159625.050025.1300+0.040%58,431+0.298%
2019-01-08		25.150025.150025.080025.1200-0.040%38,025+0.338%
2019-01-07		25.160025.289925.110025.1300-0.750%67,342+0.298%
2019-01-04		25.260025.348325.150025.3200+0.238%50,316-0.454%
2019-01-03		25.302725.330025.150025.2600-0.512%14,103-0.218%
2019-01-02		25.200025.400025.140025.3900+0.356%17,677-0.729%
2018-12-31		25.500025.500025.250025.3000+0.397%9,601-0.375%
2018-12-28		25.110025.250025.001125.2000-0.943%52,648+0.020%
2018-12-27		25.400025.450025.300025.4400-0.039%23,643-0.924%
2018-12-26		25.281225.465025.250025.4500+0.803%20,781-0.963%
2018-12-24		25.320025.333425.170025.2472-0.641%24,543-0.167%
2018-12-21		25.370025.500025.220025.4100-0.353%20,584-0.807%
2018-12-20		25.620025.670025.350025.5000-0.468%18,409-1.157%
2018-12-19		25.450025.680025.380025.6200+0.668%24,482-1.620%
2018-12-18		25.720025.720025.380025.4500-0.586%23,474-0.963%
2018-12-17		25.500025.678525.500025.6000+0.078%35,352-1.543%
2018-12-14		25.510025.580025.440025.5800+0.170%15,992-1.466%
2018-12-13		25.584425.599525.530025.5365-0.131%8,054-1.298%
2018-12-12		25.610025.630025.570025.5700-0.156%6,141-1.427%
2018-12-11		25.640025.640025.570025.6100-0.117%1,890-1.581%
2018-12-10		25.599225.640025.520025.6400+0.272%4,933-1.697%
2018-12-07		25.500025.650025.500025.5704+0.203%8,485-1.429%
2018-12-06		25.590025.600025.430025.5186-0.590%22,602-1.229%
2018-12-04		25.594325.670025.530025.6700+0.172%46,478-1.811%
2018-12-03		25.640025.640025.510025.6260+0.141%13,270-1.643%
2018-11-30		25.490025.590025.480025.5900+0.353%12,228-1.504%
2018-11-29		25.441225.539025.420025.5000+0.118%16,087-1.157%
2018-11-28		25.470825.480025.420025.4699+0.078%5,928-1.040%
2018-11-27		25.492625.492625.450025.4500-0.216%3,917-0.963%
2018-11-26		25.436525.550025.406425.5050+0.184%15,001-1.176%
2018-11-23		25.400025.458225.400025.4582+0.091%420-0.995%
2018-11-21		25.370025.475425.370025.4350+0.098%2,799-0.904%
2018-11-20		25.440725.470025.350025.4100-0.118%21,212-0.807%
2018-11-19		25.480025.500025.430025.4400-0.079%26,349-0.924%
2018-11-16		25.410025.480025.410025.4602+0.040%8,298-1.002%
2018-11-15		25.430025.470025.400025.4500+0.079%14,405-0.963%
2018-11-14		25.480025.480025.420025.4300-0.196%3,692-0.885%
2018-11-13		25.460025.480025.432225.4800+0.122%8,062-1.079%
2018-11-12		25.440025.450025.400025.4490+0.039%8,736-0.959%
2018-11-09		25.360025.440025.360025.4390+0.312%6,129-0.920%
2018-11-08		25.290025.380025.290025.3600+0.237%9,305-0.611%
2018-11-07		25.420025.420025.240025.3000-0.472%31,965-0.375%
2018-11-06		25.470025.480025.410025.4200-0.134%1,659-0.846%
2018-11-05		25.385825.480025.370025.4542-0.023%13,609-0.979%
2018-11-02		25.463825.469925.420025.4600-0.039%8,695-1.002%
2018-11-01		25.350025.470025.320025.4700+0.276%6,062-1.040%
2018-10-31		25.430025.440025.374225.4000-0.118%5,240-0.768%
2018-10-30		25.400725.430025.358825.4300+0.039%3,382-0.885%
2018-10-29		25.350025.430025.320025.4200+0.395%10,862-0.846%
2018-10-26		25.330025.350025.300025.3200-0.118%7,141-0.454%
2018-10-25		25.320025.440025.320025.3500+0.118%30,971-0.572%
2018-10-24		25.340025.340025.269525.3200+0.010%12,670-0.454%
2018-10-23		25.220025.350025.200025.3174+0.307%12,694-0.444%
2018-10-22		25.200025.290025.170025.2400+0.159%45,796-0.139%
2018-10-19		25.150025.210025.150025.20000.000%30,031+0.020%
2018-10-18		25.200025.200025.170025.20000.000%26,334+0.020%
2018-10-17		25.200025.220025.160025.20000.000%33,377+0.020%
2018-10-16		25.110025.220025.110025.20000.000%39,407+0.020%
2018-10-15		25.200025.200025.030025.2000-0.158%64,328+0.020%
2018-10-12		25.160025.250025.160025.2400+0.159%42,835-0.139%
2018-10-11		25.200025.200025.140025.20000.000%20,294+0.020%
2018-10-10		25.200025.201725.102625.20000.000%66,103+0.020%
2018-10-09		25.200025.200025.160025.20000.000%9,948+0.020%
2018-10-08		25.200025.200025.150025.2000-0.238%60,915+0.020%
2018-10-05		25.180025.280025.140025.2600+0.238%27,320-0.218%
2018-10-04		25.150025.220025.050025.2000-0.158%50,753+0.020%
2018-10-03		25.410025.450025.153125.2400-0.825%51,945-0.139%
2018-10-02		25.420025.528925.420025.4500+0.039%21,139-0.963%
2018-10-01		25.450025.540025.411025.4400-0.313%15,639-0.924%
2018-09-28		25.500025.550025.480425.5200-1.505%27,548-1.234%
2018-09-27		25.900025.970025.840025.9100+0.174%62,573-2.721%
2018-09-26		25.880025.900025.830025.8650-0.058%21,684-2.552%
2018-09-25		25.820025.900025.817025.88000.000%34,601-2.608%
2018-09-24		25.850025.919425.850025.8800-0.076%13,127-2.608%
2018-09-21		25.900025.900025.838425.8998-0.001%15,005-2.683%
2018-09-20		25.870225.930025.850025.9000+0.193%10,753-2.683%
2018-09-19		25.980025.980025.840025.8500-0.462%20,467-2.495%
2018-09-18		25.860925.970025.860925.9700+0.348%20,796-2.946%
2018-09-17		25.970025.975825.870025.8800-0.270%33,399-2.608%
2018-09-14		25.900025.950125.870025.9500+0.039%21,429-2.871%
2018-09-13		25.940025.940025.890025.94000.000%14,366-2.833%
2018-09-12		25.940025.940025.880025.9400+0.193%8,686-2.833%
2018-09-11		25.910025.939425.870025.8900-0.193%9,934-2.646%
2018-09-10		25.910025.940025.880025.9400+0.232%8,255-2.833%
2018-09-07		25.850025.910025.850025.88000.000%15,145-2.608%
2018-09-06		25.920025.930025.845025.8800-0.039%10,101-2.608%
2018-09-05		25.949225.950025.860025.8900-0.039%6,261-2.646%
2018-09-04		25.900025.949925.870025.9000+0.155%23,995-2.683%
2018-08-31		25.879725.950025.860025.8600-0.116%8,306-2.533%
2018-08-30		25.900025.950025.881025.8900-0.039%10,860-2.646%
2018-08-29		25.930025.930025.870025.9000-0.115%10,861-2.683%
2018-08-28		25.914425.950025.900025.9297-0.040%16,184-2.795%
2018-08-27		25.950025.950025.883225.9400+0.348%5,468-2.833%
2018-08-24		25.850025.950025.810025.8500-0.385%13,669-2.495%
2018-08-23		25.990725.990725.850025.9500-0.077%9,535-2.871%
2018-08-22		25.905425.970025.840025.97000.000%3,360-2.946%
2018-08-21		25.920025.970025.840025.9700+0.542%5,446-2.946%
2018-08-20		25.840025.950025.800025.8300-0.462%5,849-2.420%
2018-08-17		25.900025.950025.810025.9500+0.465%11,259-2.871%
2018-08-16		25.850025.950025.830025.8300-0.077%8,750-2.420%
2018-08-15		25.849925.850025.760025.85000.000%3,727-2.495%
2018-08-14		25.780025.850025.750025.85000.000%9,635-2.495%
2018-08-13		25.849025.873325.810025.8500-0.232%7,247-2.495%
2018-08-10		25.910025.910025.910025.9100+0.232%1,050-2.721%
2018-08-09		25.800025.920025.800025.8500-0.270%6,132-2.495%
2018-08-08		25.825025.920025.810025.9200+0.334%17,348-2.758%
2018-08-07		25.850025.850025.816725.8336-0.063%3,721-2.433%
2018-08-06		25.850025.850025.810025.85000.000%10,156-2.495%
2018-08-03		25.850025.850025.819725.8500+0.105%3,222-2.495%
2018-08-02		25.779925.850025.770125.8230+0.128%11,511-2.393%
2018-08-01		25.760025.790025.710025.7900-0.124%13,554-2.268%
2018-07-31		25.760025.850025.760025.8220-0.031%4,885-2.389%
2018-07-30		26.000026.060025.820025.8299-0.539%9,907-2.419%
2018-07-27		25.820025.970025.820025.9700+0.771%4,037-2.946%
2018-07-26		25.759225.820025.755025.7714-0.072%1,287-2.198%
2018-07-25		25.710025.820025.660025.7900+0.350%6,359-2.268%
2018-07-24		25.819025.850025.670025.7000-0.580%12,533-1.926%
2018-07-23		25.850025.850025.805025.8500-0.692%8,428-2.495%
2018-07-20		25.825726.030025.825726.0300+0.852%8,112-3.169%
2018-07-19		25.850025.850025.770025.8100-0.155%3,715-2.344%
2018-07-18		25.890025.890025.780025.8500+0.233%10,206-2.495%
2018-07-17		25.770025.850025.770025.7900-0.116%7,563-2.268%
2018-07-16		25.820025.850025.790025.82000.000%4,848-2.382%
2018-07-13		25.840025.880025.820025.8200-0.487%13,651-2.382%
2018-07-12		25.910025.960025.790025.9464+0.685%5,909-2.857%
2018-07-11		25.870025.928925.760025.7700-0.579%8,354-2.192%
2018-07-10		25.875625.920025.800025.9200+0.465%2,274-2.758%
2018-07-09		25.788625.950025.780025.8000+0.116%10,258-2.306%
2018-07-06		25.770025.910025.755425.7700-0.248%8,442-2.192%
2018-07-05		25.830025.886025.798025.8340+0.639%3,239-2.435%
2018-07-03		25.780025.870025.670025.67000.000%3,328-1.811%
2018-07-02		25.670025.759925.670025.67000.000%9,404-1.811%
2018-06-29		25.670225.680025.610025.6700-0.117%4,394-1.811%
2018-06-28		25.590025.740025.590025.7000-1.871%5,900-1.926%
2018-06-27		26.119026.190026.080026.1900+0.537%5,382-3.761%
2018-06-26		26.090026.138526.041026.0500+0.153%6,059-3.244%
2018-06-25		26.021026.090026.010026.0101-0.531%11,056-3.095%
2018-06-22		26.020026.149026.020026.1490+0.470%8,634-3.610%
2018-06-21		26.160026.160026.016026.0266-0.128%11,611-3.157%
2018-06-20		26.080026.170026.060026.0600-0.488%7,316-3.281%
2018-06-19		26.200026.212026.070026.1878-0.197%8,218-3.753%
2018-06-18		26.200026.260026.200026.2396-0.002%7,991-3.943%
2018-06-15		26.080026.240026.080026.2400+0.561%6,540-3.944%
2018-06-14		26.119826.159026.060026.0935-0.101%2,630-3.405%
2018-06-13		26.130026.187426.120026.1200-0.226%3,058-3.503%
2018-06-12		26.202026.238526.160126.1792-0.270%4,206-3.721%
2018-06-11		26.140026.270026.051026.2500+0.729%21,026-3.981%
2018-06-08		26.099026.099026.020026.0600-0.115%3,736-3.281%


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 - 2025 ChartExchange LLC