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

BPOPN
Popular Capital Trust I 6.70% Cumul Mnthly Income Tr Pfd Secs.
stock NASDAQ

Inactive
Oct 29, 2021
25.23USD+0.278%(+0.07)11,833
Pre-market
0.00USD-100.000%(-25.16)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
2021-10-29		25.120025.230025.120025.2300+0.278%11,8330.000%
2021-10-28		25.240025.240025.120025.1600+0.080%15,149+0.278%
2021-10-27		25.140025.142025.140025.1400-0.040%11,713+0.358%
2021-10-26		25.199925.199925.150025.1500+0.040%611+0.318%
2021-10-25		25.140025.240025.140025.14000.000%2,346+0.358%
2021-10-22		25.200025.200025.140025.1400-0.317%6,312+0.358%
2021-10-21		25.155025.330025.140025.2200+0.278%5,617+0.040%
2021-10-20		25.160025.160025.140025.15000.000%4,488+0.318%
2021-10-19		25.150025.190025.140025.1500-0.475%1,872+0.318%
2021-10-18		25.150025.270025.150025.2700+0.517%2,795-0.158%
2021-10-15		25.150025.200025.140025.1400-0.554%5,378+0.358%
2021-10-14		25.140025.355025.140025.2800+0.198%11,971-0.198%
2021-10-13		25.200025.390025.190025.2300+0.119%3,0990.000%
2021-10-12		25.240025.240025.180025.2000-0.119%20,172+0.119%
2021-10-11		25.190025.240025.185725.2300+0.318%5,5650.000%
2021-10-08		25.143025.200025.143025.1500-0.079%3,392+0.318%
2021-10-07		25.205025.220025.170025.1700+0.119%17,101+0.238%
2021-10-06		25.120025.220025.120025.1400+0.080%18,196+0.358%
2021-10-05		25.155025.160025.110025.1200+0.040%5,761+0.438%
2021-10-04		25.230025.240025.110025.1100-0.397%16,634+0.478%
2021-10-01		25.240025.250025.170025.2101-0.552%14,585+0.079%
2021-09-30		25.500025.500025.180025.3500-11.734%278,954-0.473%
2021-09-29		28.320028.720028.040028.7200+1.127%1,798-12.152%
2021-09-28		28.080028.440028.040028.4000+0.424%11,179-11.162%
2021-09-27		28.045028.290027.780028.2800+1.036%11,316-10.785%
2021-09-24		27.960027.990027.590027.9900-0.557%2,332-9.861%
2021-09-23		28.010028.410027.660028.1467-0.366%29,628-10.362%
2021-09-22		27.700028.250027.570028.2500+1.436%7,923-10.690%
2021-09-21		27.741627.870027.659027.8500-0.784%3,305-9.408%
2021-09-20		27.550028.360027.550028.0700+0.826%9,062-10.118%
2021-09-17		27.910028.150027.810027.8400-0.749%7,894-9.375%
2021-09-16		27.910028.116527.910028.0500+0.358%4,024-10.053%
2021-09-15		27.830027.950027.830027.9500-1.237%839-9.732%
2021-09-14		28.300028.300028.300028.3000-1.974%2,408-10.848%
2021-09-13		27.514029.630027.514028.8700+4.488%18,223-12.608%
2021-09-10		27.610027.645027.409527.6300-0.701%13,885-8.686%
2021-09-09		27.825027.825027.825027.8250-0.161%202-9.326%
2021-09-08		27.600027.950027.600027.8700-0.429%5,200-9.473%
2021-09-03		28.020028.540027.765027.9900+0.072%3,254-9.861%
2021-09-02		27.470027.970027.220127.9700+2.304%13,549-9.796%
2021-09-01		27.100027.340027.080027.3400+0.626%5,061-7.718%
2021-08-31		27.210027.210027.170027.1700-0.220%2,057-7.140%
2021-08-30		27.230027.230027.230027.2300+0.406%631-7.345%
2021-08-27		27.027727.120027.020027.1200+0.037%1,820-6.969%
2021-08-25		26.857027.110026.850027.1100+0.668%3,608-6.935%
2021-08-24		26.820026.950026.750026.9300+0.598%5,141-6.313%
2021-08-23		26.700026.880026.700026.7700+0.262%1,358-5.753%
2021-08-20		26.700026.700026.700026.70000.000%314-5.506%
2021-08-19		26.700026.700026.450026.70000.000%1,452-5.506%
2021-08-18		26.700026.700026.700026.70000.000%314-5.506%
2021-08-17		26.547126.700026.527726.7000-0.466%566-5.506%
2021-08-16		26.730026.825026.730026.8250+1.188%559-5.946%
2021-08-12		26.510026.510026.510026.5100-0.525%691-4.828%
2021-08-11		26.450026.650026.450026.6500+0.199%504-5.328%
2021-08-10		26.450026.597226.450026.5972+0.519%2,136-5.140%
2021-08-09		26.310026.650026.310026.4600-0.713%2,983-4.649%
2021-08-06		26.650026.650026.650026.65000.000%2,071-5.328%
2021-08-05		26.630026.650026.630026.65000.000%1,956-5.328%
2021-08-04		26.620026.650026.620026.6500-0.187%1,282-5.328%
2021-08-03		26.700026.700026.555026.7000+0.755%2,449-5.506%
2021-08-02		26.500026.500026.500026.50000.000%1,294-4.792%
2021-07-30		26.470026.500026.470026.5000+0.455%1,493-4.792%
2021-07-29		26.080026.380026.000026.3800+0.725%4,224-4.359%
2021-07-28		26.160026.190026.160026.1900-0.494%1,203-3.666%
2021-07-27		26.021826.320026.021826.3200+0.535%1,884-4.141%
2021-07-26		26.370026.390026.180026.1800-0.683%2,943-3.629%
2021-07-23		26.360026.739526.340026.36000.000%3,288-4.287%
2021-07-22		26.330026.450026.330026.3600-1.568%1,261-4.287%
2021-07-21		26.610026.780026.540026.7800+0.715%2,934-5.788%
2021-07-20		26.580026.638326.580026.5900-1.998%1,145-5.115%
2021-07-19		26.500027.132226.500027.1322+0.863%842-7.011%
2021-07-16		27.260027.260026.890026.9000-1.284%4,365-6.208%
2021-07-15		27.250027.250027.250027.2500-0.801%235-7.413%
2021-07-14		27.469227.500027.469227.4700+0.807%806-8.154%
2021-07-13		27.285027.285027.120027.2500-0.837%4,404-7.413%
2021-07-12		27.500027.500027.480027.4800-0.579%469-8.188%
2021-07-09		27.750027.750027.640027.6400-0.126%441-8.719%
2021-07-06		27.410027.700027.410027.6750+1.478%5,698-8.835%
2021-07-02		26.970027.480026.970027.2720+0.081%7,843-7.488%
2021-07-01		27.080027.360026.808727.2500-0.147%10,810-7.413%
2021-06-30		26.693027.290026.690027.2900+3.020%42,700-7.549%
2021-06-29		26.500026.620026.450026.4900-0.935%6,562-4.757%
2021-06-28		26.670026.740026.530026.7400-0.037%2,254-5.647%
2021-06-24		26.435126.750026.370026.7500+0.602%4,787-5.682%
2021-06-23		26.560026.650026.560026.5900-0.038%1,283-5.115%
2021-06-22		26.550026.650026.540026.6000+0.226%2,215-5.150%
2021-06-21		26.440026.620026.290026.5400+0.189%7,125-4.936%
2021-06-18		26.475526.500026.470026.4900+0.076%851-4.757%
2021-06-17		26.490026.590026.400026.4700-0.861%13,952-4.685%
2021-06-16		26.550026.780026.550026.7000-0.373%5,657-5.506%
2021-06-15		26.476326.800026.476326.8000+0.037%2,488-5.858%
2021-06-14		26.500026.790026.500026.7900+1.094%2,242-5.823%
2021-06-11		26.481026.552026.481026.5000+0.347%14,990-4.792%
2021-06-10		26.700026.700026.408326.4083-1.425%6,456-4.462%
2021-06-09		26.520026.890026.500026.7900+0.224%1,496-5.823%
2021-06-08		26.730026.730026.730026.7300+0.150%696-5.612%
2021-06-07		26.587426.750026.587426.6900-0.818%2,228-5.470%
2021-06-04		26.430026.910026.430026.9100+1.356%1,054-6.243%
2021-06-03		26.400126.550026.400126.5500-0.711%1,404-4.972%
2021-06-02		26.700026.790026.670026.7400+0.323%3,614-5.647%
2021-06-01		26.600026.698326.530026.6540-0.172%5,890-5.343%
2021-05-28		26.180026.700026.166926.7000+2.358%18,475-5.506%
2021-05-27		26.070026.240026.000026.0848-0.799%6,299-3.277%
2021-05-26		26.145026.370026.050026.2950-0.019%4,018-4.050%
2021-05-25		26.200026.370026.200026.3000+0.420%3,237-4.068%
2021-05-24		26.085026.190025.969126.1900+0.038%3,099-3.666%
2021-05-21		26.200026.200025.780026.1800+0.596%2,423-3.629%
2021-05-20		25.950026.237325.950026.0250-0.516%3,215-3.055%
2021-05-18		25.801726.160025.801426.1600+0.809%4,411-3.555%
2021-05-17		25.980026.060025.950025.9500+0.232%12,740-2.775%
2021-05-14		25.740025.975625.740025.8900+0.271%1,411-2.549%
2021-05-13		25.740025.819925.740025.8199-0.769%508-2.285%
2021-05-12		25.950026.137225.950026.02000.000%8,105-3.036%
2021-05-11		25.970026.270025.850026.0200+0.148%7,842-3.036%
2021-05-10		26.020026.020025.981625.9816-0.758%1,798-2.893%
2021-05-07		26.090026.180026.090026.1800+0.886%387-3.629%
2021-05-06		26.050026.050025.870025.9500-0.206%3,274-2.775%
2021-05-05		25.943026.003525.850026.0035+0.013%2,320-2.975%
2021-05-04		25.980026.000025.740026.00000.000%5,991-2.962%
2021-05-03		25.910026.000025.670026.0000+0.038%2,557-2.962%
2021-04-30		25.845025.990025.790025.9900+1.128%2,727-2.924%
2021-04-29		25.757425.757425.700025.7000-0.388%2,582-1.829%
2021-04-28		26.000026.000025.790025.8000-0.578%4,154-2.209%
2021-04-27		25.850025.950025.820025.9500+0.627%2,334-2.775%
2021-04-26		25.800026.000025.710025.7883-0.019%7,217-2.165%
2021-04-23		25.799225.799225.793325.7933+0.168%1,085-2.184%
2021-04-22		25.730025.750025.730025.7500-0.310%768-2.019%
2021-04-21		25.910025.910025.810025.8300+0.116%751-2.323%
2021-04-20		25.900025.910025.800025.8000-1.677%4,465-2.209%
2021-04-19		25.978726.240025.860026.2400+0.613%5,310-3.849%
2021-04-16		25.950026.335225.780026.0800+0.658%4,202-3.259%
2021-04-15		25.920025.997925.750025.9095+0.815%3,082-2.623%
2021-04-14		26.040026.040025.600025.7000-0.619%2,698-1.829%
2021-04-13		26.060026.120025.850025.8600-1.264%4,968-2.436%
2021-04-12		26.250026.274726.165026.1910-1.538%859-3.669%
2021-04-09		26.070026.642125.900026.6000+0.377%5,201-5.150%
2021-04-08		26.195026.500026.195026.5000+0.722%1,588-4.792%
2021-04-07		26.290026.676525.930026.3100-0.717%6,823-4.105%
2021-04-06		26.500026.700026.040026.5000-0.860%12,138-4.792%
2021-04-05		26.500027.000025.600026.7300-0.632%10,608-5.612%
2021-04-01		26.430026.988226.430026.9000+0.486%4,670-6.208%
2021-03-31		26.832626.950026.770026.7700+0.677%2,511-5.753%
2021-03-30		26.410026.700026.410026.5900-0.524%5,122-5.115%
2021-03-29		26.300026.730026.300026.7300+1.712%11,828-5.612%
2021-03-26		26.270026.300026.270026.28000.000%7,462-3.995%
2021-03-25		26.130026.280025.690026.2800-0.076%12,819-3.995%
2021-03-24		26.580027.029126.041026.3000+1.682%7,996-4.068%
2021-03-23		25.840025.890025.840025.8650+0.564%2,871-2.455%
2021-03-22		25.675025.720025.675025.7200-0.026%753-1.905%
2021-03-19		25.600025.726625.600025.7266+0.455%572-1.930%
2021-03-18		25.500025.729325.490025.6100+0.313%5,410-1.484%
2021-03-17		25.840025.900025.530025.5300-1.696%3,461-1.175%
2021-03-16		25.850025.970525.820025.9705+0.583%5,049-2.851%
2021-03-15		25.670025.820025.670025.8200+0.582%688-2.285%
2021-03-12		25.610025.725025.450025.6705-0.848%13,324-1.716%
2021-03-11		25.350025.890025.350025.8900+0.155%3,726-2.549%
2021-03-10		25.799925.850025.735025.8500+0.116%2,066-2.398%
2021-03-09		25.610025.881025.610025.8200+0.820%2,291-2.285%
2021-03-08		25.600025.610025.599925.6100+0.039%8,395-1.484%
2021-03-05		25.480025.600025.480025.6000+0.039%1,848-1.445%
2021-03-04		25.480025.610025.480025.5900-0.039%13,578-1.407%
2021-03-03		25.630025.630025.600025.60000.000%1,374-1.445%
2021-03-02		25.557825.689925.557825.6000-0.152%4,536-1.445%
2021-03-01		25.390025.690025.390025.6390+0.624%5,318-1.595%
2021-02-26		25.500025.500025.352725.4800+0.394%7,513-0.981%
2021-02-25		25.472525.520025.380025.3800-0.157%6,349-0.591%
2021-02-24		25.410025.550525.410025.4200-0.574%5,923-0.747%
2021-02-23		25.350025.566825.350025.5668+0.855%8,553-1.317%
2021-02-22		25.370025.400025.350025.3500-0.196%5,587-0.473%
2021-02-19		25.350025.400025.330025.3999+0.395%10,025-0.669%
2021-02-18		25.350025.370025.280025.3000+0.198%5,953-0.277%
2021-02-17		25.380025.500025.250025.2500-0.237%4,548-0.079%
2021-02-16		25.300025.440025.300025.3100-0.158%7,042-0.316%
2021-02-12		25.370025.420025.350025.3500-0.039%6,715-0.473%
2021-02-11		25.470025.690025.360025.3600-0.996%8,580-0.513%
2021-02-10		25.550025.615025.500025.6150+0.137%2,514-1.503%
2021-02-09		25.550025.600025.510025.5800+0.314%2,868-1.368%
2021-02-08		25.550025.570025.500025.5000-0.064%2,285-1.059%
2021-02-05		25.760025.760025.460025.5163-0.054%17,015-1.122%
2021-02-04		25.480025.786225.470025.5300+0.275%8,387-1.175%
2021-02-03		25.690025.690025.460025.4600-1.126%4,970-0.903%
2021-02-02		25.800025.835025.630025.7500-0.387%4,470-2.019%
2021-02-01		25.590025.958925.590025.8500+0.623%6,135-2.398%
2021-01-29		25.580025.700025.500025.6900+0.469%6,467-1.791%
2021-01-28		25.590025.590025.570025.5700+0.235%423-1.330%
2021-01-27		25.500025.550025.500025.5100-0.235%8,230-1.098%
2021-01-26		25.750025.750025.570025.5700-0.273%4,413-1.330%
2021-01-25		25.645025.645025.640025.6400-0.233%658-1.599%
2021-01-22		25.750025.789925.700025.7000-0.310%3,324-1.829%
2021-01-21		25.645025.780025.645025.7800+0.389%1,071-2.133%
2021-01-20		25.510025.761025.510025.6800-0.078%2,278-1.752%
2021-01-19		25.700025.700025.700025.7000+0.195%309-1.829%
2021-01-15		25.750025.770025.600025.6500-0.195%11,523-1.637%
2021-01-14		25.700025.700025.700025.7000+0.234%1,288-1.829%
2021-01-13		25.550025.740025.550025.6400+0.039%1,516-1.599%
2021-01-12		25.650025.650025.550025.6300+0.078%11,849-1.561%
2021-01-11		25.608025.760025.600025.6100-0.466%3,173-1.484%
2021-01-08		25.580025.730025.550025.7300+0.210%1,541-1.943%
2021-01-07		25.500025.676125.454225.6761+0.809%7,971-1.737%
2021-01-06		25.510025.570025.427925.4700-0.118%10,357-0.942%
2021-01-05		25.520025.590025.460025.5000-0.430%9,559-1.059%
2021-01-04		25.600025.660025.420025.6100+0.906%8,614-1.484%
2020-12-31		25.440025.710025.380025.3800+0.356%126,446-0.591%
2020-12-30		25.965025.969325.240025.2900-2.581%35,385-0.237%
2020-12-29		26.040026.287325.960025.9600-0.498%2,858-2.812%
2020-12-28		26.280026.280025.996626.0900-1.099%4,940-3.296%
2020-12-24		26.380026.380026.380026.3800+1.306%723-4.359%
2020-12-22		26.600026.600026.040026.0400+0.231%1,049-3.111%
2020-12-21		25.980025.980025.980025.9800-1.740%1,840-2.887%
2020-12-18		26.230026.440026.220026.4400-0.076%3,664-4.576%
2020-12-17		26.300026.540026.300026.4600+0.265%1,903-4.649%
2020-12-16		26.312026.390026.200026.3900+0.648%2,871-4.396%
2020-12-15		26.750026.780026.170026.2200-1.466%10,913-3.776%
2020-12-14		26.500026.610026.500026.6100+1.025%2,292-5.186%
2020-12-11		26.120026.340026.120026.3400-0.638%2,697-4.214%
2020-12-10		26.281026.509026.281026.5090+0.034%1,001-4.825%
2020-12-09		26.150026.500026.150026.5000+0.684%1,538-4.792%
2020-12-08		26.300026.330026.200026.3200-0.057%1,918-4.141%
2020-12-07		26.350026.364526.030026.3350+0.442%1,768-4.196%
2020-12-04		26.350026.350026.219126.2191-0.497%1,001-3.772%
2020-12-03		26.200026.350026.000026.3500+0.573%1,721-4.250%
2020-12-02		26.160026.200026.155026.20000.000%922-3.702%
2020-12-01		26.105026.200026.105026.2000-0.114%2,124-3.702%
2020-11-30		25.790026.340025.790026.2300+0.383%3,860-3.812%
2020-11-25		26.130026.130026.130026.1300+0.077%502-3.444%
2020-11-24		26.000026.330026.000026.1100+0.423%1,975-3.370%
2020-11-20		26.070026.090026.000026.0000-0.839%3,805-2.962%
2020-11-19		26.540026.540026.090026.2200-1.354%6,417-3.776%
2020-11-18		26.990026.990026.580026.5800-0.673%2,509-5.079%
2020-11-17		26.690027.060026.690026.7600-1.291%2,364-5.717%
2020-11-16		26.730027.110026.450027.1100+0.781%7,383-6.935%
2020-11-13		27.000027.000026.830026.9000+0.976%1,485-6.208%
2020-11-12		26.070026.640026.070026.6400-0.411%1,174-5.293%
2020-11-11		27.000027.000026.030026.7500+0.602%838-5.682%
2020-11-09		26.400026.680026.360026.5900+2.112%6,084-5.115%
2020-11-06		26.140026.140026.040026.0400-1.736%1,059-3.111%
2020-11-05		26.500026.500026.500026.5000-0.488%827-4.792%
2020-11-04		26.780026.780026.620026.6300+0.491%2,288-5.257%
2020-11-03		26.570026.570026.400026.5000+1.338%1,590-4.792%
2020-11-02		26.000026.250026.000026.1500+0.577%4,662-3.518%
2020-10-30		25.820026.000025.790026.0000-0.574%1,470-2.962%
2020-10-29		26.080026.150026.080026.1500+1.514%381-3.518%
2020-10-28		26.000026.050025.650025.7600-2.128%4,381-2.057%
2020-10-26		26.100026.320026.050026.3200-2.010%707-4.141%
2020-10-23		26.440026.860026.440026.8600+1.781%647-6.069%
2020-10-22		26.390026.390026.390026.3900+0.572%102-4.396%
2020-10-21		26.210026.270026.110026.2400-0.794%2,695-3.849%
2020-10-20		26.630026.630026.450026.4500-0.936%554-4.612%
2020-10-19		26.910026.910026.700026.7000-2.162%5,574-5.506%
2020-10-16		27.510027.520027.200027.2900-1.051%1,664-7.549%
2020-10-15		27.580027.580027.580027.5800+0.952%486-8.521%
2020-10-14		27.000027.360027.000027.3200-1.014%1,068-7.650%
2020-10-13		27.440027.600026.840027.6000+0.546%10,278-8.587%
2020-10-12		27.070027.450027.010027.4500+1.855%1,979-8.087%
2020-10-09		27.480027.490026.150026.9500-2.918%15,170-6.382%
2020-10-08		27.770027.770027.370027.7600+0.909%9,191-9.114%
2020-10-07		27.370027.620027.350027.5100+0.843%8,738-8.288%
2020-10-06		27.460027.500027.280027.2800+1.000%7,978-7.515%
2020-10-05		27.000027.050026.820027.0100+0.037%4,832-6.590%
2020-10-02		27.000027.000026.910027.0000-0.111%1,921-6.556%
2020-10-01		26.950027.080026.950027.0300-0.844%10,812-6.659%
2020-09-30		26.810027.260026.760027.2600+0.963%61,473-7.447%
2020-09-29		26.750027.000026.690027.0000+0.074%2,973-6.556%
2020-09-28		26.540027.000026.430026.9800+1.773%23,855-6.486%
2020-09-25		26.650026.740026.250026.5100+2.951%4,687-4.828%
2020-09-24		25.700025.800025.690025.7500-1.114%3,801-2.019%
2020-09-23		26.210026.420025.770026.0400-1.364%16,001-3.111%
2020-09-22		26.210026.400026.210026.4000+1.305%5,901-4.432%
2020-09-21		26.000026.060026.000026.0600+0.038%3,671-3.185%
2020-09-18		26.030026.260026.030026.0500-0.535%1,306-3.148%
2020-09-17		26.190026.190026.190026.1900-0.267%329-3.666%
2020-09-16		26.120026.270026.010026.2600-0.304%7,171-3.922%
2020-09-15		26.250026.580026.240026.3400-0.940%3,045-4.214%
2020-09-14		26.860026.860026.590026.5900+0.949%721-5.115%
2020-09-11		26.340026.340026.340026.3400-0.903%242-4.214%
2020-09-10		25.910026.580025.910026.5800+2.231%778-5.079%
2020-09-09		26.000026.000025.900026.00000.000%1,985-2.962%
2020-09-08		26.000026.070025.960026.00000.000%6,290-2.962%
2020-09-04		26.000026.000026.000026.0000-0.154%2,286-2.962%
2020-09-03		26.060026.240025.990026.04000.000%6,189-3.111%
2020-09-02		26.880026.880025.950026.0400-0.153%4,325-3.111%
2020-09-01		25.930026.310025.930026.0800+0.695%3,741-3.259%
2020-08-31		26.250026.860025.630025.9000-2.632%31,099-2.587%
2020-08-28		26.070026.730026.070026.6000-1.115%3,686-5.150%
2020-08-27		26.910026.910026.580026.9000+0.486%4,686-6.208%
2020-08-26		26.550026.840026.520026.7700-0.261%4,695-5.753%
2020-08-25		26.410026.840026.010026.8400-0.593%4,276-5.999%
2020-08-24		26.590027.000026.380027.0000+3.014%5,093-6.556%
2020-08-21		26.120026.210026.100026.2100+0.808%2,417-3.739%
2020-08-20		26.220026.730025.990026.0000-0.801%940-2.962%
2020-08-19		26.210027.190026.070026.2100-1.206%5,353-3.739%
2020-08-18		26.170026.530026.000026.5300+2.393%3,122-4.900%
2020-08-17		26.050026.050025.910025.9100+0.660%1,446-2.624%
2020-08-14		25.710026.000025.710025.7400-0.847%4,754-1.981%
2020-08-12		25.810026.200025.810025.9600+0.270%5,254-2.812%
2020-08-11		25.970025.970025.790025.8900-0.994%1,314-2.549%
2020-08-10		25.770026.150025.770026.1500+2.750%2,312-3.518%
2020-08-07		25.660025.900025.450025.4500-1.737%847-0.864%
2020-08-06		25.880026.170025.880025.9000+0.193%1,330-2.587%
2020-08-05		25.860025.970025.720025.8500-1.298%7,561-2.398%
2020-08-04		26.300026.300026.190026.1900+0.925%704-3.666%
2020-08-03		26.140026.140025.950025.95000.000%1,763-2.775%
2020-07-31		25.940026.300025.470025.9500-0.765%8,257-2.775%
2020-07-30		26.080026.150025.950026.1500+0.268%6,911-3.518%
2020-07-29		26.140026.140026.080026.08000.000%1,106-3.259%
2020-07-28		26.300026.300026.080026.0800-0.837%324-3.259%
2020-07-27		26.090026.300026.090026.3000+0.766%1,628-4.068%
2020-07-23		26.100026.100026.100026.1000+0.269%1,991-3.333%
2020-07-22		26.030026.030026.030026.0300+0.308%808-3.073%
2020-07-21		25.950025.950025.950025.9500+0.387%670-2.775%
2020-07-20		25.770025.940025.770025.8500-0.116%2,186-2.398%
2020-07-17		25.880025.880025.880025.8800+0.427%463-2.512%
2020-07-16		25.830025.830025.770025.7700-0.617%950-2.095%
2020-07-15		26.000026.000025.930025.9300+0.271%1,563-2.700%
2020-07-14		25.860025.860025.860025.8600-0.538%205-2.436%
2020-07-13		25.990026.000025.600026.0000+0.038%10,801-2.962%
2020-07-10		25.990025.990025.990025.9900+0.347%381-2.924%
2020-07-09		25.850025.900025.850025.90000.000%4,632-2.587%
2020-07-08		25.900025.900025.900025.9000+0.388%701-2.587%
2020-07-07		25.850025.860025.800025.8000+0.939%1,129-2.209%
2020-07-06		25.680025.690025.550025.5600+0.235%8,221-1.291%
2020-07-02		25.690025.750025.500025.5000-0.157%1,902-1.059%
2020-07-01		25.250025.540025.150025.5400-0.584%2,587-1.214%
2020-06-30		25.350025.690025.010025.6900+1.904%24,142-1.791%
2020-06-29		25.100025.230025.000025.2100+0.679%6,120+0.079%
2020-06-26		25.340025.340025.000025.0400+0.160%11,395+0.759%
2020-06-24		25.200025.410025.000025.0000-0.794%1,806+0.920%
2020-06-23		25.130025.200025.130025.2000+0.079%1,647+0.119%
2020-06-22		25.110025.180025.100025.1800+0.359%818+0.199%
2020-06-18		25.120025.180025.060025.0900+0.080%1,703+0.558%
2020-06-17		25.440025.440025.010025.0700-2.375%8,234+0.638%
2020-06-16		25.150025.800025.010025.6800+2.720%10,272-1.752%
2020-06-15		24.880025.110024.720025.0000+1.010%5,121+0.920%
2020-06-12		25.000025.260024.750024.7500-2.135%26,243+1.939%
2020-06-11		24.850025.290024.820025.2900+0.958%34,819-0.237%
2020-06-10		25.620025.620024.970025.0500-0.398%25,138+0.719%
2020-06-09		25.670025.870025.000025.1500-1.643%28,683+0.318%
2020-06-08		25.350025.600025.250025.5700+1.067%8,391-1.330%
2020-06-05		25.530025.590025.300025.3000+0.040%3,457-0.277%
2020-06-04		25.220025.360025.130025.2900+0.079%12,928-0.237%
2020-06-03		25.800025.800025.110025.2700-1.558%21,145-0.158%
2020-06-02		25.690025.770025.450025.6700+0.864%3,401-1.714%
2020-06-01		25.370025.500025.000025.4500+0.079%25,791-0.864%
2020-05-29		25.100025.430024.970025.4300+1.761%79,480-0.786%
2020-05-28		25.000025.100024.970024.9900-0.040%18,244+0.960%
2020-05-27		24.950025.420024.950025.0000+0.200%5,956+0.920%
2020-05-26		25.000025.150024.940024.9500-0.200%10,245+1.122%
2020-05-22		25.000025.000024.900025.0000-0.080%4,509+0.920%
2020-05-21		24.900025.450024.880025.0200+0.080%5,635+0.839%
2020-05-20		25.000025.400024.900025.0000-2.076%14,012+0.920%
2020-05-19		25.100025.530024.950025.5300+2.120%5,408-1.175%
2020-05-18		25.170025.460024.980025.00000.000%9,311+0.920%
2020-05-15		25.180025.280024.990025.0000-2.762%28,140+0.920%
2020-05-14		25.250025.710025.250025.7100-0.310%683-1.867%
2020-05-12		25.750025.790025.750025.7900+0.546%2,657-2.171%
2020-05-11		25.100025.770025.100025.6500+2.029%6,125-1.637%
2020-05-08		25.100025.140025.100025.1400+0.040%828+0.358%
2020-05-07		25.490025.490025.040025.1300+0.480%834+0.398%
2020-05-06		25.010025.270025.000025.0100-1.146%2,116+0.880%
2020-05-05		25.550025.550025.300025.3000-1.056%3,360-0.277%
2020-05-04		25.810025.810025.570025.5700-0.776%1,292-1.330%
2020-05-01		25.600025.770025.450025.7700+1.257%1,501-2.095%
2020-04-30		25.600025.600025.450025.4500-0.586%533-0.864%
2020-04-29		25.600025.600025.600025.60000.000%426-1.445%
2020-04-28		25.240025.600025.240025.6000+1.386%651-1.445%
2020-04-27		25.100025.250025.100025.2500-1.367%827-0.079%
2020-04-24		25.600025.600025.600025.6000+1.226%322-1.445%
2020-04-23		25.290025.290025.290025.2900+1.322%200-0.237%
2020-04-22		25.360025.600024.860024.9600-0.755%3,545+1.082%
2020-04-21		25.370025.370025.150025.1500-1.023%1,525+0.318%


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