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

CAE
CAE Inc. Common Shares
stock NASDAQ

At Close
Sep 22, 2026 3:59:56 PM EDT
24.57USD+0.122%(+0.03)696,309
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 21, 2026 9:02:30 AM EDT
23.80USD-3.015%(-0.74)0
After-hours
Sep 22, 2026 4:34:30 PM EDT
24.57USD0.000%(0.00)843
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplitsDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-22		24.630024.71000024.190024.5700+0.122%696,3090.000%
2026-09-21		23.710024.55000023.660024.5400+4.115%946,975+0.122%
2026-09-18		24.210024.21000023.530023.5700-2.724%1,184,799+4.243%
2026-09-17		24.250024.52000024.120024.2300+0.748%1,068,119+1.403%
2026-09-16		23.670024.35000023.670024.0500+1.434%1,566,431+2.162%
2026-09-15		24.280024.35000023.665023.7100-2.508%937,744+3.627%
2026-09-14		23.800024.52000023.750024.3200+1.418%1,119,300+1.028%
2026-09-11		23.915024.15000023.810023.9800+1.267%779,926+2.460%
2026-09-10		23.950024.32000023.655023.6800-1.579%861,400+3.758%
2026-09-09		24.190024.32500023.870024.0600-0.906%982,324+2.120%
2026-09-08		24.420024.42000023.905024.2800-0.533%941,942+1.194%
2026-09-04		24.310024.49000024.050024.4100-0.327%1,049,030+0.655%
2026-09-03		23.600024.60000023.600024.4900+3.246%1,014,306+0.327%
2026-09-02		23.560023.93000023.560023.7200+0.679%1,033,241+3.583%
2026-09-01		23.940024.11000023.255023.5600-2.483%1,628,884+4.287%
2026-08-31		24.080024.20000023.850024.1600-0.494%1,042,074+1.697%
2026-08-28		25.010025.07000024.260024.2800-2.490%725,113+1.194%
2026-08-27		25.180025.26000024.740024.9000-1.464%738,557-1.325%
2026-08-26		24.880025.35000024.880025.2700+0.999%677,885-2.770%
2026-08-25		24.870025.34750024.810025.0200+1.132%846,321-1.799%
2026-08-24		24.750024.87000024.310024.7400-0.682%696,416-0.687%
2026-08-21		25.070025.31000024.750024.9100-0.320%521,079-1.365%
2026-08-20		25.910025.91000024.880024.9900-3.811%608,466-1.681%
2026-08-19		26.230026.24500025.690025.9800-0.154%516,932-5.427%
2026-08-18		26.900027.00000025.920026.0200-4.127%643,479-5.573%
2026-08-17		27.180027.50000026.800027.1400+3.667%908,887-9.469%
2026-08-14		26.250027.26000026.110026.1800-0.570%673,579-6.150%
2026-08-13		28.080028.89000026.115026.3300-4.877%1,274,977-6.684%
2026-08-12		27.170027.72000027.065027.6800+1.877%958,017-11.236%
2026-08-11		26.900027.45000026.850027.1700+1.154%553,066-9.569%
2026-08-10		27.300027.43000026.740026.8600-1.214%550,593-8.526%
2026-08-07		26.800027.30000026.650027.1900+1.531%693,693-9.636%
2026-08-06		27.060027.09000026.530026.7800-0.149%609,563-8.252%
2026-08-05		26.980027.13000026.660026.8200+0.037%557,775-8.389%
2026-08-04		26.460026.87000026.160026.8100+1.361%760,979-8.355%
2026-08-03		26.200026.49000026.110026.4500+2.440%205,085-7.108%
2026-07-31		25.710026.06000025.560025.8200-0.039%491,427-4.841%
2026-07-30		26.340026.38000025.600025.8300-1.525%503,903-4.878%
2026-07-29		26.240026.65000025.930026.2300-0.493%596,409-6.329%
2026-07-28		25.930026.44000025.745026.3600+2.171%343,713-6.791%
2026-07-27		25.410025.88000025.380025.8000+2.462%966,821-4.767%
2026-07-24		24.870025.39000024.698425.1800+1.410%418,144-2.423%
2026-07-23		24.410024.92000024.110024.8300+2.265%674,658-1.047%
2026-07-22		24.610024.81000024.180024.2800-0.614%631,766+1.194%
2026-07-21		24.500024.69000024.300024.4300-0.570%377,326+0.573%
2026-07-20		24.740024.88000024.340024.5700-0.486%619,1170.000%
2026-07-17		24.590024.98000024.355024.6900+0.122%638,035-0.486%
2026-07-16		24.840025.01000024.330024.6600+0.571%481,332-0.365%
2026-07-15		24.430024.60000023.860024.5200-1.605%750,530+0.204%
2026-07-14		25.000025.13000024.900024.9200+0.040%567,071-1.404%
2026-07-13		25.450025.70500024.820024.9100-2.771%1,008,395-1.365%
2026-07-10		25.730025.89000025.365025.6200-0.813%527,816-4.098%
2026-07-09		25.780026.02960025.470025.8300+0.350%597,147-4.878%
2026-07-08		25.700025.78000025.440025.7400-1.038%530,170-4.545%
2026-07-07		26.820026.86000025.870026.0100-2.475%546,423-5.536%
2026-07-06		25.650026.81500025.650026.6700+4.547%595,464-7.874%
2026-07-02		25.520025.74500025.260025.5100+1.110%896,451-3.685%
2026-07-01		25.210025.37990024.935125.2300+0.678%370,946-2.616%
2026-06-30		25.200025.39520024.930025.0600-0.556%491,736-1.955%
2026-06-29		25.370025.56000024.920025.2000-1.176%970,724-2.500%
2026-06-26		24.770025.53000024.710025.5000+3.490%789,442-3.647%
2026-06-25		24.950025.25500024.605024.6400-1.242%753,001-0.284%
2026-06-24		24.760025.37000024.730024.9500+0.402%529,288-1.523%
2026-06-23		24.780025.17000024.590024.8500-0.321%504,395-1.127%
2026-06-22		24.870025.19000024.730024.9300-0.558%618,306-1.444%
2026-06-18		25.900025.97000024.880025.0700-2.565%668,863-1.994%
2026-06-17		25.440026.28500025.250025.7300+0.981%1,218,327-4.508%
2026-06-16		25.220025.65000025.120025.4800+0.911%511,469-3.571%
2026-06-15		25.680025.99000025.220025.2500-0.198%706,218-2.693%
2026-06-12		25.490025.61000025.080025.3000-0.745%790,471-2.885%
2026-06-11		25.390025.64000025.070025.4900+0.433%1,033,015-3.609%
2026-06-10		25.520025.87000025.370025.3800-0.782%669,761-3.191%
2026-06-09		25.200025.63000024.780025.5800+1.912%757,769-3.948%
2026-06-08		25.500025.57000025.010025.1000-1.569%595,118-2.112%
2026-06-05		25.430026.08000025.320025.5000+0.236%640,954-3.647%
2026-06-04		25.110025.94000025.110025.4400+2.128%599,167-3.420%
2026-06-03		25.130025.19000024.830024.9100-1.774%594,471-1.365%
2026-06-02		25.640025.91000025.240025.3600-1.705%729,979-3.115%
2026-06-01		25.370025.83000025.190025.8000-0.039%589,574-4.767%
2026-05-29		25.500025.88500025.300025.8100+0.585%935,282-4.804%
2026-05-28		24.430025.88000024.300025.6600+4.013%1,332,334-4.248%
2026-05-27		23.900024.96000023.470024.6700+3.699%1,938,155-0.405%
2026-05-26		23.380024.40000023.380023.7900+2.720%1,730,126+3.279%
2026-05-22		25.200025.20000022.760023.1600-14.031%4,671,403+6.088%
2026-05-21		26.480027.08000026.340026.9400+0.786%617,446-8.797%
2026-05-20		26.390027.16000026.240026.7300+1.596%832,095-8.081%
2026-05-19		25.740026.72500025.730026.3100+1.583%948,015-6.613%
2026-05-18		25.710026.04000025.635025.9000+1.608%341,753-5.135%
2026-05-15		25.480025.60000025.100025.4900-1.507%729,564-3.609%
2026-05-14		26.330026.50000025.830025.8800-1.259%654,993-5.062%
2026-05-13		25.770026.31500025.740026.2100+0.769%881,145-6.257%
2026-05-12		26.040026.29000025.510026.0100-0.307%648,560-5.536%
2026-05-11		26.740026.86000026.060026.0900-3.155%1,077,264-5.826%
2026-05-08		27.120027.19000026.755026.9400-0.259%542,690-8.797%
2026-05-07		27.040027.31000026.920027.0100-0.074%672,510-9.034%
2026-05-06		26.790027.16000026.740027.0300+1.962%1,026,118-9.101%
2026-05-05		25.990026.60000025.990026.5100+2.633%683,999-7.318%
2026-05-04		25.730026.06500025.685025.8300-0.039%738,477-4.878%
2026-05-01		26.280026.32500025.745025.8400-1.034%657,628-4.915%
2026-04-30		25.580026.15000025.495026.1100+2.714%686,510-5.898%
2026-04-29		25.440025.51000025.280025.4200-0.548%851,650-3.344%
2026-04-28		25.600025.60000025.275025.5600-0.273%806,889-3.873%
2026-04-27		25.260025.95000025.190025.6300+1.224%2,128,957-4.136%
2026-04-24		25.300025.45500024.930025.3200-0.315%961,708-2.962%
2026-04-23		25.460025.50000025.030025.4000-0.236%1,065,322-3.268%
2026-04-22		25.860025.93000025.355025.4600-0.352%1,286,555-3.496%
2026-04-21		26.330026.45000025.340025.5500-2.926%1,511,414-3.836%
2026-04-20		26.810026.86000026.180026.3200-2.083%977,071-6.649%
2026-04-17		27.420027.97500026.860026.8800-0.665%936,841-8.594%
2026-04-16		28.070028.13000026.980027.0600-3.150%568,691-9.202%
2026-04-15		27.960028.08000027.759327.9400-0.107%541,807-12.062%
2026-04-14		27.860028.20500027.820027.9700+1.488%583,532-12.156%
2026-04-13		27.200027.72000027.200027.5600+0.328%652,001-10.849%
2026-04-10		27.560028.00000027.380027.4700-0.182%866,198-10.557%
2026-04-09		26.930027.68000026.930027.5200+1.475%1,281,215-10.719%
2026-04-08		27.590028.05000027.070027.1200+2.147%957,804-9.403%
2026-04-07		26.530026.71000026.340026.5500-0.896%744,480-7.458%
2026-04-06		26.420026.84500026.300026.7900+1.362%422,803-8.287%
2026-04-02		26.040026.75000026.040026.4300-0.527%715,847-7.037%
2026-04-01		26.390026.78000026.300026.5700+1.996%900,099-7.527%
2026-03-31		25.940026.31500025.530026.0500+2.157%1,527,317-5.681%
2026-03-30		25.850026.00000025.430025.5000-1.392%952,543-3.647%
2026-03-27		26.020026.07000025.720025.8600-1.561%795,241-4.988%
2026-03-26		26.420026.96000026.230026.2700-1.904%713,582-6.471%
2026-03-25		26.590027.08000026.380026.7800+1.903%702,757-8.252%
2026-03-24		26.760026.77000026.130026.2800-3.666%814,442-6.507%
2026-03-23		26.420027.45000026.165027.2800+5.085%1,306,215-9.934%
2026-03-20		26.530026.57000025.720025.9600-2.333%724,059-5.354%
2026-03-19		27.040027.18000026.033026.5800-3.381%982,263-7.562%
2026-03-18		27.900028.13000027.460027.5100-2.204%422,553-10.687%
2026-03-17		28.220028.32000027.900028.1300+0.680%381,426-12.656%
2026-03-16		27.640028.19000027.620027.9400+2.083%597,808-12.062%
2026-03-13		27.530027.94000027.360027.3700+1.108%661,188-10.230%
2026-03-12		28.000028.39000027.020027.0700-4.884%876,519-9.235%
2026-03-11		28.490028.59500028.220028.4600-0.140%398,805-13.668%
2026-03-10		29.180029.18000028.410028.5000-1.927%786,278-13.789%
2026-03-09		29.190029.24000028.370029.0600-1.990%724,185-15.451%
2026-03-06		30.420030.42000029.240029.6500-1.560%514,058-17.133%
2026-03-05		30.630031.02910029.680030.1200-2.556%926,154-18.426%
2026-03-04		29.870031.01000029.580030.9100+4.709%811,906-20.511%
2026-03-03		29.430029.68000028.850029.5200-1.436%805,659-16.768%
2026-03-02		29.410029.96000028.930029.9500+1.046%855,897-17.963%
2026-02-27		29.400029.69000029.125029.6400+0.169%510,245-17.105%
2026-02-26		29.340029.75000029.170029.5900+0.783%731,050-16.965%
2026-02-25		29.190029.57000028.790029.3600+0.893%626,413-16.315%
2026-02-24		28.900029.20000028.505029.1000+0.310%764,160-15.567%
2026-02-23		29.930029.98000028.720029.0100-3.203%794,595-15.305%
2026-02-20		29.710030.41000029.615029.9700+0.943%660,970-18.018%
2026-02-19		29.900030.09990029.635029.6900-1.165%1,248,179-17.245%
2026-02-18		30.550030.83500029.930030.0400-0.989%844,536-18.209%
2026-02-17		29.880030.86500029.280030.3400+0.397%1,205,496-19.018%
2026-02-13		30.500032.78000030.150030.2200-3.697%2,062,774-18.696%
2026-02-12		31.800032.17000030.870031.3800-0.539%953,837-21.702%
2026-02-11		32.680032.83000031.530031.5500-3.042%650,269-22.124%
2026-02-10		32.280033.03000032.190032.5400+1.434%579,770-24.493%
2026-02-09		31.250032.12500031.250032.0800+2.656%379,204-23.410%
2026-02-06		30.590031.33000030.560031.2500+3.101%571,674-21.376%
2026-02-05		30.260030.80000030.025030.3100-1.045%578,024-18.938%
2026-02-04		31.020031.02000030.300030.6300-1.162%999,262-19.785%
2026-02-03		32.110032.17000030.440030.9900-3.668%1,202,452-20.716%
2026-02-02		31.910032.37000031.790032.1700+0.406%517,212-23.624%
2026-01-30		32.550032.70000031.760032.0400-2.584%631,895-23.315%
2026-01-29		33.650033.86000032.810032.8900-1.645%593,962-25.296%
2026-01-28		33.880033.88000033.180033.4400-1.415%592,993-26.525%
2026-01-27		32.720034.00000032.620033.9200+3.794%752,395-27.565%
2026-01-26		33.190033.22000032.560032.6800-1.507%576,579-24.816%
2026-01-23		33.280033.45000033.035033.1800-0.510%594,934-25.949%
2026-01-22		33.590033.88000033.345533.3500-0.030%443,989-26.327%
2026-01-21		32.950033.41000032.660033.3600+2.237%840,641-26.349%
2026-01-20		33.760034.07000032.620032.6300-4.170%728,622-24.701%
2026-01-16		33.350034.24000033.190034.0500+2.715%863,824-27.841%
2026-01-15		32.980033.18000032.895033.1500+0.791%471,554-25.882%
2026-01-14		32.710032.98000032.360032.8900+0.152%581,084-25.296%
2026-01-13		33.290033.47780032.775032.8400-0.995%364,431-25.183%
2026-01-12		32.900033.23000032.860033.1700+0.424%548,160-25.927%
2026-01-09		32.740033.21000032.590033.0300+1.009%482,579-25.613%
2026-01-08		32.070032.86000031.900032.7000+2.830%611,243-24.862%
2026-01-07		32.280032.39000031.600031.8000-1.487%506,980-22.736%
2026-01-06		31.930032.34000031.850032.2800+1.191%553,302-23.885%
2026-01-05		31.000032.11000030.850031.9000+3.169%580,991-22.978%
2026-01-02		30.510031.14000030.409030.9200+1.644%405,223-20.537%
2025-12-31		30.660030.73500030.380030.4200-0.944%287,053-19.231%
2025-12-30		31.300031.30000030.660030.7100-1.476%700,909-19.993%
2025-12-29		31.190031.49000031.120031.1700-0.764%484,250-21.174%
2025-12-26		31.480031.51000031.250031.4100-0.159%240,152-21.777%
2025-12-24		31.470031.52000031.300031.4600+0.191%263,247-21.901%
2025-12-23		31.240031.68000031.240031.4000+0.512%719,870-21.752%
2025-12-22		30.330031.34100030.200031.2400+3.615%652,493-21.351%
2025-12-19		29.530030.19000029.530030.1500+2.307%683,663-18.507%
2025-12-18		28.830030.01000028.715029.4700+2.898%733,150-16.627%
2025-12-17		29.000029.13000028.560028.6400-1.377%765,293-14.211%
2025-12-16		29.040029.40500028.970029.0400-0.752%392,942-15.393%
2025-12-15		29.840030.08000029.220029.2600-1.944%695,300-16.029%
2025-12-12		28.470029.88000028.470029.8400+5.442%1,450,384-17.661%
2025-12-11		28.250028.51000028.070028.3000+0.283%577,780-13.180%
2025-12-10		27.930028.31000027.550028.2200+1.365%485,475-12.934%
2025-12-09		27.620028.58000027.550027.8400+0.833%765,172-11.746%
2025-12-08		27.490027.70000027.200027.6100+0.914%447,287-11.011%
2025-12-05		27.460027.54000027.065027.3600+0.073%430,058-10.197%
2025-12-04		27.180027.65000027.140027.3400+0.589%583,629-10.132%
2025-12-03		26.770027.19000026.770027.1800+1.760%407,069-9.603%
2025-12-02		26.680026.81000026.520026.7100+0.603%420,561-8.012%
2025-12-01		27.020027.50000026.510026.5500-1.154%603,202-7.458%
2025-11-28		26.640027.25000026.480026.8600+1.550%893,262-8.526%
2025-11-26		26.050026.58000025.860026.4500+2.163%547,356-7.108%
2025-11-25		26.020026.02000025.630025.8900-0.346%647,629-5.098%
2025-11-24		26.170026.17000025.701525.9800-0.422%684,706-5.427%
2025-11-21		25.800026.21000025.570026.0900+1.242%580,756-5.826%
2025-11-20		26.220026.49000025.695025.7700-0.655%426,588-4.657%
2025-11-19		25.650026.15000025.540025.9400+0.816%406,338-5.281%
2025-11-18		25.760026.06000025.520025.7300-0.541%498,709-4.508%
2025-11-17		26.300026.36000025.750025.8700-2.045%647,002-5.025%
2025-11-14		25.990026.66500025.900026.4100+0.342%784,483-6.967%
2025-11-13		27.300027.79000026.300026.3200-4.047%784,758-6.649%
2025-11-12		28.140028.35000026.170027.4300+0.036%1,629,908-10.427%
2025-11-11		27.080027.44000027.080027.4200+0.735%461,820-10.394%
2025-11-10		27.380027.44500027.070027.2200+0.074%298,845-9.735%
2025-11-07		27.010027.20500026.475027.2000+0.480%400,407-9.669%
2025-11-06		27.520027.55000026.900027.0700-1.599%606,894-9.235%
2025-11-05		27.080027.56000027.080027.5100+1.028%351,238-10.687%
2025-11-04		27.350027.46500027.125027.2300-1.412%236,579-9.769%
2025-11-03		28.070028.07000027.240027.6200-1.568%452,060-11.043%
2025-10-31		27.490028.30500027.260028.0600+1.851%481,046-12.438%
2025-10-30		27.820028.01310027.480027.5500-1.642%568,914-10.817%
2025-10-29		28.540028.54000027.880028.0100-2.268%450,360-12.281%
2025-10-28		28.750029.08310028.275028.6600+0.105%482,716-14.271%
2025-10-27		28.780028.95000028.605028.6300-0.244%429,486-14.181%
2025-10-24		28.750028.86000028.620028.7000+0.280%347,757-14.390%
2025-10-23		28.240028.65000028.240028.6200+1.525%504,877-14.151%
2025-10-22		28.120028.42000027.950028.1900-0.212%320,485-12.841%
2025-10-21		28.060028.60000028.000028.2500+0.677%379,131-13.027%
2025-10-20		27.560028.17000027.545028.0600+2.409%591,997-12.438%
2025-10-17		27.240027.53000027.140027.4000-0.364%383,519-10.328%
2025-10-16		27.540027.67000027.170027.5000+0.402%667,193-10.655%
2025-10-15		27.880028.37000027.335027.3900-0.976%516,731-10.296%
2025-10-14		27.200027.69000027.130027.6600+0.036%438,677-11.171%
2025-10-13		27.500027.73000027.410027.6500+1.654%236,318-11.139%
2025-10-10		27.870027.98500027.200027.2000-2.474%440,882-9.669%
2025-10-09		28.720028.72000027.800027.8900-2.448%406,533-11.904%
2025-10-08		28.750028.75000028.420028.5900+0.386%582,592-14.061%
2025-10-07		28.920028.96000028.360028.4800-1.487%384,961-13.729%
2025-10-06		28.900029.19000028.750028.9100+0.452%486,705-15.012%
2025-10-03		28.680028.94000028.510028.7800+0.700%787,774-14.628%
2025-10-02		29.040029.07000028.570028.5800-1.244%638,939-14.031%
2025-10-01		29.340029.37000028.835028.9400-2.362%842,551-15.100%
2025-09-30		29.440029.75000029.095029.6400+0.679%922,796-17.105%
2025-09-29		28.770029.60000028.680029.4400+3.262%995,545-16.542%
2025-09-26		28.610028.85500028.420028.5100+0.778%399,245-13.820%
2025-09-25		28.540028.59500027.910028.2900-1.873%659,443-13.150%
2025-09-24		28.660029.24000028.640028.8300+0.804%957,520-14.776%
2025-09-23		27.970029.19500027.970028.6000+2.326%1,163,503-14.091%
2025-09-22		27.930028.14500027.660027.95000.000%743,369-12.093%
2025-09-19		27.260028.10000026.920027.9500+3.595%1,526,966-12.093%
2025-09-18		26.870027.28500026.870026.9800+0.335%243,261-8.933%
2025-09-17		26.900027.22500026.750026.8900-0.444%513,633-8.628%
2025-09-16		26.800027.17000026.690027.0100+1.010%451,129-9.034%
2025-09-15		26.530026.81000026.360026.7400+1.173%503,273-8.115%
2025-09-12		26.680026.80000026.430026.4300-0.900%388,802-7.037%
2025-09-11		26.450026.86000026.450026.6700+1.291%498,093-7.874%
2025-09-10		26.320026.54000026.250026.3300+0.535%592,700-6.684%
2025-09-09		26.570026.60000026.190026.1900-1.726%479,380-6.186%
2025-09-08		26.660026.80000026.400026.6500+0.113%393,360-7.805%
2025-09-05		26.740026.78990026.270026.6200-0.113%548,890-7.701%
2025-09-04		26.930027.07500026.545026.6500-0.075%738,128-7.805%
2025-09-03		26.710026.90000026.520026.6700-0.150%646,568-7.874%
2025-09-02		26.710026.77000026.280026.7100-0.854%697,675-8.012%
2025-08-29		26.840027.13000026.840026.9400-0.259%380,558-8.797%
2025-08-28		27.110027.28000026.967927.0100-0.037%462,682-9.034%
2025-08-27		26.990027.13000026.940027.0200-0.258%300,170-9.067%
2025-08-26		26.830027.19000026.780127.0900+1.423%406,555-9.302%
2025-08-25		27.290027.53000026.710026.7100-2.447%547,825-8.012%
2025-08-22		27.050027.68000026.830027.3800+1.860%669,723-10.263%
2025-08-21		26.760026.95000026.660026.8800+0.373%515,448-8.594%
2025-08-20		27.170027.21000026.730026.7800-1.616%657,613-8.252%
2025-08-19		27.680027.68000026.990027.2200-2.086%636,317-9.735%
2025-08-18		27.440027.85000027.276627.8000+1.164%590,287-11.619%
2025-08-15		28.030028.22000027.170027.4800-1.892%1,122,368-10.590%
2025-08-14		27.620028.21000027.580028.0100+0.466%711,124-12.281%
2025-08-13		27.710028.05000026.240027.8800-5.619%2,921,430-11.872%
2025-08-12		28.650029.67500028.650029.5400+2.748%962,790-16.825%
2025-08-11		28.530028.75000028.300028.7500+0.630%332,973-14.539%
2025-08-08		28.730028.83000028.525028.5700+0.035%415,774-14.001%
2025-08-07		28.930028.99000028.390028.5600-1.347%750,852-13.971%
2025-08-06		28.970028.98000028.470028.9500+0.312%431,890-15.130%
2025-08-05		28.990029.15000028.710028.8600-0.069%1,281,771-14.865%
2025-08-04		28.470029.05500028.415028.8800+1.941%272,184-14.924%
2025-08-01		28.190028.39000027.930028.3300-0.701%458,575-13.272%
2025-07-31		28.560028.58000028.280028.5300-0.245%396,727-13.880%
2025-07-30		28.560028.65000028.350028.6000+0.175%350,146-14.091%
2025-07-29		28.400028.67000028.240028.5500+0.422%491,198-13.940%
2025-07-28		28.710028.71000028.295028.4300-0.872%604,338-13.577%
2025-07-25		28.360028.69000028.200028.6800+0.632%642,732-14.331%
2025-07-24		28.580028.77000028.370028.5000-0.662%554,438-13.789%
2025-07-23		29.050029.07000028.660028.6900-0.313%716,847-14.360%
2025-07-22		29.580029.76000028.720028.7800-2.705%859,023-14.628%
2025-07-21		29.670029.90000029.450029.5800+1.649%634,821-16.937%
2025-07-18		29.570029.57000029.060029.1000-0.683%423,576-15.567%
2025-07-17		29.510029.51000029.240029.3000-0.880%484,012-16.143%
2025-07-16		29.510029.59500029.110029.5600+0.169%785,302-16.881%
2025-07-15		29.560029.68000029.300029.5100+0.034%767,949-16.740%
2025-07-14		28.820029.51000028.820029.5000+2.359%520,119-16.712%
2025-07-11		29.200029.22000028.670028.8200-1.436%524,147-14.747%
2025-07-10		29.540029.55000029.085029.2400-1.016%774,819-15.971%
2025-07-09		29.970030.06000029.460029.5400-1.402%677,528-16.825%
2025-07-08		29.740030.13000029.715029.9600+0.740%852,828-17.991%
2025-07-07		29.655029.95000029.390029.7400+0.304%761,116-17.384%
2025-07-03		29.130029.71500029.070029.6500+1.264%436,960-17.133%
2025-07-02		28.820029.33000028.470029.2800+1.035%569,530-16.086%
2025-07-01		29.120029.29000028.790028.9800-0.991%525,700-15.217%
2025-06-30		28.350029.43000028.160029.2700+4.238%1,235,902-16.057%
2025-06-27		27.250028.21000026.990028.0800+4.776%963,654-12.500%
2025-06-26		26.630026.94000026.480026.8000+1.785%639,524-8.321%
2025-06-25		26.430026.49000026.150026.3300-0.416%554,478-6.684%
2025-06-24		26.400026.63000026.250026.4400+0.647%420,225-7.073%
2025-06-23		26.100026.41000026.010026.2700+0.305%511,309-6.471%
2025-06-20		26.870026.90000026.070026.1900-1.393%574,664-6.186%
2025-06-18		26.870026.87000026.430026.5600-0.599%386,349-7.492%
2025-06-17		26.860026.97000026.700026.7200-0.632%504,487-8.046%
2025-06-16		27.120027.15000026.800026.8900+0.298%467,701-8.628%
2025-06-13		27.220027.25000026.700026.8100-1.974%462,548-8.355%
2025-06-12		26.900027.37000026.900027.3500+0.811%277,793-10.165%
2025-06-11		27.050027.50000026.980027.13000.000%414,569-9.436%
2025-06-10		27.340027.43000026.850027.1300-0.440%746,355-9.436%
2025-06-09		26.820027.33000026.645027.2500+2.367%481,454-9.835%
2025-06-06		26.480026.76000026.320026.6200+1.564%356,218-7.701%
2025-06-05		26.250026.32000026.020026.2100+0.421%273,629-6.257%
2025-06-04		26.210026.21870025.710026.1000+0.038%396,409-5.862%
2025-06-03		26.820026.82000025.860026.0900-2.903%850,834-5.826%
2025-06-02		25.860027.22000025.770026.8700+4.512%937,951-8.560%
2025-05-30		25.380025.77000025.140025.7100+1.141%833,458-4.434%
2025-05-29		25.410025.66000025.075025.4200+0.514%683,260-3.344%
2025-05-28		25.090025.39000025.060025.2900+0.437%502,882-2.847%
2025-05-27		25.040025.29000024.630025.1800+0.599%549,343-2.423%
2025-05-23		24.690025.10000024.670025.0300+0.482%366,952-1.838%
2025-05-22		24.570025.00000024.570024.9100+0.769%630,563-1.365%
2025-05-21		25.320025.39000024.650024.7200-4.593%882,177-0.607%
2025-05-20		25.460026.10000025.460025.9100+1.888%1,035,630-5.172%
2025-05-19		25.100025.52000025.090025.4300+0.197%185,700-3.382%
2025-05-16		25.640025.64000025.140025.3800-1.053%453,345-3.191%
2025-05-15		25.000025.87000024.695025.6500+4.396%604,945-4.211%
2025-05-14		24.270025.11000023.880024.5700-5.464%970,0810.000%
2025-05-13		26.630026.63000025.580025.9900-1.739%1,298,583-5.464%
2025-05-12		26.480026.50500025.910026.4500+1.966%454,735-7.108%
2025-05-09		26.080026.08000025.380025.9400+0.039%800,716-5.281%
2025-05-08		25.960026.10000025.730025.9300+0.465%425,364-5.245%
2025-05-07		25.560025.83000025.380025.8100+1.534%337,780-4.804%
2025-05-06		25.280025.52000025.110025.42000.000%394,333-3.344%
2025-05-05		25.770025.79500025.350025.4200-1.815%490,638-3.344%
2025-05-02		25.390025.96000025.290025.8900+3.147%445,695-5.098%
2025-05-01		25.080025.20000024.800025.1000+0.320%283,046-2.112%
2025-04-30		24.190025.07000024.090025.0200+2.373%442,515-1.799%
2025-04-29		24.480024.57000024.350024.4400-0.123%538,078+0.532%
2025-04-28		24.460024.64000024.340024.4700+0.123%256,831+0.409%
2025-04-25		24.290024.48000024.179224.4400+0.618%280,693+0.532%
2025-04-24		23.910024.35000023.910024.2900+1.040%296,198+1.153%
2025-04-23		24.050024.32000023.920024.0400+2.516%360,512+2.205%
2025-04-22		23.380023.57000023.200023.4500+1.121%285,608+4.776%
2025-04-21		23.250023.58000022.960023.1900-1.024%361,828+5.951%
2025-04-17		23.460023.49000023.180023.4300+0.343%254,387+4.866%
2025-04-16		23.380023.55500023.090023.3500-0.341%401,800+5.225%
2025-04-15		23.290023.62000023.205023.4300+1.385%371,371+4.866%
2025-04-14		22.920023.35000022.920023.1100+1.717%306,159+6.318%
2025-04-11		22.330022.73000022.070022.7200+2.066%438,263+8.143%
2025-04-10		22.730022.90000021.780022.2600-4.052%603,774+10.377%
2025-04-09		20.900023.44000020.810023.2000+10.161%935,710+5.905%
2025-04-08		21.900021.96500020.745021.0600-0.095%574,985+16.667%
2025-04-07		20.600021.68000020.360021.0800-1.816%825,875+16.556%
2025-04-04		22.520022.91000021.460021.4700-8.871%783,786+14.439%
2025-04-03		23.930024.61000023.490023.5600-4.499%599,410+4.287%
2025-04-02		24.270024.76000024.210024.6700+0.325%473,333-0.405%


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