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

CGBDL
Carlyle Secured Lending, Inc. 8.20% Notes due 2028
stock NASDAQ

Inactive
Nov 26, 2025
25.48USD0.000%(0.00)12,388
Pre-market
0.00USD-100.000%(-25.48)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
2025-11-26		25.48000025.51000025.48000025.4800000.000%12,3880.000%
2025-11-25		25.46010025.48000025.46010025.4800000.000%1,3320.000%
2025-11-24		25.47000025.49000025.46000025.480000+0.079%3,5940.000%
2025-11-21		25.45000025.46990025.45000025.460000+0.039%16,904+0.079%
2025-11-20		25.44000025.45000025.44000025.4500000.000%19,975+0.118%
2025-11-19		25.44000025.45000025.44000025.450000+0.018%6,641+0.118%
2025-11-18		25.44500025.45000025.44000025.445500+0.021%15,379+0.136%
2025-11-17		25.44000025.45650025.44000025.440100+0.000%53,857+0.157%
2025-11-14		25.45000025.47250025.44000025.440000-0.039%60,676+0.157%
2025-11-13		25.44500025.45000025.44000025.450000+0.039%25,727+0.118%
2025-11-12		25.44000025.45000025.42000025.4400000.000%5,991+0.157%
2025-11-11		25.43500025.44000025.43000025.440000-0.039%5,807+0.157%
2025-11-10		25.42000025.45000025.42000025.450000+0.079%3,725+0.118%
2025-11-07		25.41000025.43000025.41000025.430000+0.079%15,162+0.197%
2025-11-06		25.40600025.42000025.40000025.410000-0.039%20,732+0.275%
2025-11-05		25.39000025.43000025.39000025.420000+0.118%17,685+0.236%
2025-11-04		25.40000025.44000025.38000025.390000-0.059%34,850+0.354%
2025-11-03		25.43000025.43000025.38010025.405000-0.096%7,878+0.295%
2025-10-31		25.47000025.50000025.38000025.429500-0.821%108,082+0.199%
2025-10-30		25.59000025.70000025.54890025.640000+0.431%23,739-0.624%
2025-10-29		25.50000025.59990025.43000025.530000-0.076%16,106-0.196%
2025-10-28		25.55000025.59900025.50000025.549400+0.149%15,079-0.272%
2025-10-27		25.41000025.58000025.41000025.511400+0.439%51,947-0.123%
2025-10-24		25.53000025.53000025.40000025.400000-0.236%25,176+0.315%
2025-10-23		25.41000025.49000025.41000025.460000+0.236%10,972+0.079%
2025-10-22		25.35000025.41000025.32000025.400000+0.356%9,217+0.315%
2025-10-21		25.36000025.36000025.30000025.310000-0.079%202,140+0.672%
2025-10-20		25.35240025.39000025.32000025.330000+0.039%45,619+0.592%
2025-10-17		25.35000025.42000025.31000025.320000-0.079%25,061+0.632%
2025-10-16		25.33000025.46000025.32000025.340000-0.236%6,441+0.552%
2025-10-15		25.40000025.49000025.31000025.399900+0.316%12,734+0.315%
2025-10-14		25.31200025.39000025.31200025.320000-0.315%4,809+0.632%
2025-10-13		25.32000025.41000025.32000025.400000+0.197%3,835+0.315%
2025-10-10		25.34000025.36000025.30000025.350000+0.039%8,162+0.513%
2025-10-09		25.37000025.37000025.30000025.340000-0.197%10,045+0.552%
2025-10-08		25.49000025.62000025.30000025.390000-0.314%97,053+0.354%
2025-10-07		25.49000025.49000025.43000025.470000+0.197%27,834+0.039%
2025-10-06		25.45000025.56000025.42000025.4200000.000%11,633+0.236%
2025-10-03		25.43000025.47640025.38000025.420000-0.235%5,943+0.236%
2025-10-02		25.50000025.50000025.36000025.480000+0.157%5,7850.000%
2025-10-01		25.45000025.51000025.42400025.440000-0.079%21,716+0.157%
2025-09-30		25.48000025.55000025.44000025.460000-0.157%13,705+0.079%
2025-09-29		25.68000025.76990025.48640025.500000-0.352%14,478-0.078%
2025-09-26		25.62000025.63000025.57010025.590000+0.078%2,196-0.430%
2025-09-25		25.70000025.70000025.56000025.570000+0.041%4,940-0.352%
2025-09-24		25.75000025.84000025.55950025.559500-0.281%12,201-0.311%
2025-09-23		25.55000025.69000025.54000025.631500+0.398%12,319-0.591%
2025-09-22		25.55000025.59000025.51000025.530000-0.293%3,837-0.196%
2025-09-19		25.63890025.63890025.54000025.605000+0.176%8,262-0.488%
2025-09-18		25.55100025.75000025.55000025.560000-0.351%5,218-0.313%
2025-09-17		25.54000025.83500025.54000025.650000+0.431%4,821-0.663%
2025-09-16		25.54000025.56000025.54000025.540000-0.124%4,379-0.235%
2025-09-15		25.53000025.64000025.53000025.571700-0.266%3,799-0.359%
2025-09-12		25.60000025.70000025.59300025.639900+0.313%9,403-0.624%
2025-09-11		25.64000025.65000025.53540025.560000+0.037%7,249-0.313%
2025-09-10		25.56160025.62000025.52000025.550500-0.174%7,883-0.276%
2025-09-09		25.62000025.64000025.56000025.595000-0.098%4,173-0.449%
2025-09-08		25.61000025.65000025.56000025.620000+0.078%3,706-0.546%
2025-09-05		25.65440025.73000025.60000025.600000+0.039%5,226-0.469%
2025-09-04		25.65000025.67500025.59000025.590000+0.157%3,305-0.430%
2025-09-03		25.61000025.73000025.53000025.550000-0.738%7,386-0.274%
2025-09-02		25.49000025.75000025.46000025.740000+0.941%11,047-1.010%
2025-08-29		25.61000025.61000025.50000025.500000-0.430%5,128-0.078%
2025-08-28		25.61000025.61000025.53000025.610000+0.039%1,413-0.508%
2025-08-27		25.56000025.64500025.55000025.600000-0.214%1,726-0.469%
2025-08-26		25.67000025.67000025.53000025.655000+0.332%3,268-0.682%
2025-08-22		25.58000025.67000025.57000025.570000-0.331%3,706-0.352%
2025-08-21		25.65500025.65500025.65500025.655000+0.215%284-0.682%
2025-08-20		25.60000025.64000025.55000025.6000000.000%2,365-0.469%
2025-08-19		25.56000025.73990025.56000025.600000-0.039%5,033-0.469%
2025-08-18		25.66000025.76500025.61000025.610000-0.312%4,866-0.508%
2025-08-15		25.88000025.91000025.69010025.690100-2.652%5,572-0.818%
2025-08-14		26.21000026.48990026.20000026.390000+1.344%2,478-3.448%
2025-08-12		26.44000026.44000026.03010026.040100-0.610%4,513-2.151%
2025-08-11		26.30710026.48000026.20000026.200000-0.607%1,020-2.748%
2025-08-08		26.69000026.69000026.36000026.360000-1.236%1,459-3.338%
2025-08-07		26.04000026.75000026.04000026.690000+2.319%3,269-4.534%
2025-08-06		26.20000026.20000026.01010026.085000-1.268%2,591-2.319%
2025-08-05		26.20000026.42000026.20000026.420000+0.840%5,542-3.558%
2025-08-04		26.30000026.40500026.10500026.200000+0.503%1,317-2.748%
2025-08-01		26.15000026.30000025.85010026.069000+1.043%5,274-2.259%
2025-07-31		26.11000026.30000025.80000025.800000-1.036%8,258-1.240%
2025-07-30		26.05000026.15000026.04000026.070000+0.077%2,273-2.263%
2025-07-29		26.00000026.07500025.95000026.050000+0.385%2,477-2.188%
2025-07-28		26.12000026.14000025.78000025.950000-0.841%6,985-1.811%
2025-07-25		25.92500026.21000025.92500026.170000+1.003%4,273-2.637%
2025-07-24		25.95000026.00000025.88000025.910000+0.039%12,594-1.660%
2025-07-23		25.85000025.90000025.77500025.900000+0.193%12,497-1.622%
2025-07-22		25.79000025.90000025.70000025.850000+0.194%48,476-1.431%
2025-07-21		25.83000025.85000025.71000025.8000000.000%17,160-1.240%
2025-07-18		25.80000025.80000025.70000025.800000+0.039%4,925-1.240%
2025-07-17		25.80000025.80000025.65000025.790000+0.087%15,549-1.202%
2025-07-16		25.79840025.80000025.76750025.767500-0.126%1,629-1.116%
2025-07-15		25.73000025.80000025.73000025.800000+0.350%14,045-1.240%
2025-07-14		25.66000025.79990025.66000025.710000-0.349%1,880-0.895%
2025-07-11		25.80000025.80000025.65200025.8000000.000%12,304-1.240%
2025-07-10		25.80000025.80000025.70000025.800000+0.506%4,566-1.240%
2025-07-09		25.72500025.80000025.67000025.670000-0.117%3,580-0.740%
2025-07-08		25.70000025.70000025.70000025.7000000.000%356-0.856%
2025-07-07		25.70000025.80000025.66000025.700000+0.234%16,801-0.856%
2025-07-03		25.88000025.90000025.64000025.640000-1.004%5,772-0.624%
2025-07-02		25.60500025.90000025.60500025.900000+0.994%9,243-1.622%
2025-07-01		25.73000025.73000025.64500025.645000-0.369%864-0.643%
2025-06-30		25.73990025.73990025.73990025.739900+0.370%1,104-1.010%
2025-06-27		25.61500025.64500025.54000025.645000+0.450%3,391-0.643%
2025-06-26		25.58000025.58000025.46010025.530000-0.312%11,233-0.196%
2025-06-25		25.74000025.74000025.58000025.610000-0.195%4,167-0.508%
2025-06-24		25.65000025.89990025.57000025.660000+0.312%9,700-0.701%
2025-06-23		25.80000025.80000025.57000025.580100-0.078%2,188-0.391%
2025-06-20		25.65200025.67000025.60000025.600000-0.195%22,007-0.469%
2025-06-18		25.84000025.84000025.62000025.650000-0.350%9,068-0.663%
2025-06-17		25.74000025.88000025.56000025.740000+0.586%12,525-1.010%
2025-06-16		25.56000025.62000025.56000025.590000-0.814%1,119-0.430%
2025-06-13		25.61000025.82000025.53010025.800000+0.565%2,382-1.240%
2025-06-12		25.60000025.65500025.60000025.655000-0.019%447-0.682%
2025-06-11		25.66000025.66000025.66000025.6600000.000%332-0.701%
2025-06-10		25.63000025.69000025.63000025.660000-0.214%888-0.701%
2025-06-09		25.63000025.90000025.60000025.715000+0.371%10,744-0.914%
2025-06-06		25.67000025.73000025.62000025.620000-0.506%4,161-0.546%
2025-06-05		25.64000025.90000025.64000025.750200+0.117%1,560-1.049%
2025-06-04		25.73000025.85000025.71000025.720000+0.078%1,718-0.933%
2025-06-03		25.70000025.85000025.70000025.700000-0.734%13,743-0.856%
2025-06-02		25.76000025.97000025.70000025.890000-0.346%6,823-1.584%
2025-05-30		25.98000025.99000025.96000025.980000+1.089%9,056-1.925%
2025-05-29		25.67500025.98000025.67500025.700000-0.049%6,879-0.856%
2025-05-28		26.00000026.00000025.71250025.712500+0.205%1,699-0.904%
2025-05-27		25.91000025.91000025.60000025.660000-1.079%8,429-0.701%
2025-05-23		25.62000025.99000025.55000025.940000+1.210%8,507-1.773%
2025-05-22		25.35150025.63000025.35150025.630000+0.352%6,534-0.585%
2025-05-21		25.51000025.54000025.36000025.540000+0.512%4,967-0.235%
2025-05-20		25.41000025.44000025.36000025.410000+0.514%4,181+0.275%
2025-05-19		25.22200025.46800025.20000025.280000+0.079%11,612+0.791%
2025-05-16		25.34000025.34000025.21000025.260000-0.296%10,953+0.871%
2025-05-15		25.62000025.62000025.23000025.335000-1.916%4,143+0.572%
2025-05-14		25.83000025.83000025.83000025.830000-0.077%543-1.355%
2025-05-13		25.89000025.93000025.72000025.850000+0.545%2,697-1.431%
2025-05-12		25.75000025.85000025.70000025.710000-0.117%7,308-0.895%
2025-05-09		25.83000025.84990025.71000025.740000-0.039%2,511-1.010%
2025-05-08		25.74000025.83000025.74000025.750000+0.418%1,288-1.049%
2025-05-07		25.67000025.70000025.61000025.642800+0.011%9,359-0.635%
2025-05-06		25.98570025.98570025.60000025.640000+0.352%7,622-0.624%
2025-05-05		25.88000026.05000025.55000025.550000-0.777%34,006-0.274%
2025-05-02		25.57000025.83000025.56000025.750000-0.387%2,727-1.049%
2025-05-01		25.85000025.87000025.75000025.850000+1.174%4,084-1.431%
2025-04-30		25.88000025.88000025.52000025.550000-1.275%9,834-0.274%
2025-04-29		25.90000025.90000025.78000025.880000+0.271%6,646-1.546%
2025-04-28		25.61000025.85000025.56000025.810000+0.311%9,919-1.279%
2025-04-25		25.77000025.80000025.53000025.730000-0.387%4,962-0.972%
2025-04-24		25.98000025.98000025.80000025.830000-0.654%3,864-1.355%
2025-04-23		26.03000026.03000025.83000026.000000+1.049%978-2.000%
2025-04-22		25.70000025.75000025.51000025.730000+1.220%12,108-0.972%
2025-04-21		25.51000025.74000025.40000025.420000-0.353%19,274+0.236%
2025-04-17		25.50000025.62500025.50000025.5100000.000%8,598-0.118%
2025-04-16		25.50000025.53500025.50000025.510000+0.118%4,735-0.118%
2025-04-15		25.57000025.57000025.42960025.480000-0.352%2,1910.000%
2025-04-14		25.58000025.58000025.37000025.569900+1.067%6,172-0.352%
2025-04-11		25.57000025.57000025.30000025.300000-0.197%18,785+0.711%
2025-04-10		25.50140025.56630025.30010025.350000-0.364%12,183+0.513%
2025-04-09		25.25000025.79000025.05000025.442658-0.225%28,145+0.147%
2025-04-08		25.48000025.88000025.26000025.500000+0.631%5,231-0.078%
2025-04-07		25.25000025.39000025.25000025.340000-0.472%19,701+0.552%
2025-04-04		25.56000025.67000025.45200025.460100-0.856%5,417+0.078%
2025-04-03		25.73000025.89000025.68000025.680000+0.117%3,850-0.779%
2025-04-02		25.68000025.80000025.62000025.650000-0.349%2,886-0.663%
2025-04-01		25.74000025.74000025.73990025.739900+0.370%796-1.010%
2025-03-31		25.63000025.74000025.55000025.645000-0.214%4,396-0.643%
2025-03-28		25.74000025.74000025.70000025.700000-0.228%610-0.856%
2025-03-27		25.68500025.75880025.68500025.758800+0.112%1,790-1.082%
2025-03-26		25.73000025.73000025.73000025.7300000.000%228-0.972%
2025-03-25		25.65000025.74000025.65000025.730000+0.234%1,170-0.972%
2025-03-24		25.64000025.72000025.55000025.670000+0.020%4,562-0.740%
2025-03-21		25.68000025.72000025.64000025.664900-0.136%2,482-0.720%
2025-03-20		25.64000025.69990025.60500025.699900+0.234%2,039-0.856%
2025-03-19		25.51000025.64000025.50000025.640000+0.313%1,802-0.624%
2025-03-18		25.54000025.56000025.48000025.560000-0.022%2,241-0.313%
2025-03-17		25.45000025.56550025.45000025.565500+0.257%4,930-0.334%
2025-03-14		25.42000025.66000025.42000025.500000-0.039%14,306-0.078%
2025-03-13		25.51000025.51000025.42000025.510000-0.039%6,254-0.118%
2025-03-12		25.54000025.59000025.45000025.520000-0.156%2,023-0.157%
2025-03-11		25.48000025.60000025.45000025.560000+0.353%4,763-0.313%
2025-03-10		25.56000025.75120025.47000025.470000-0.991%9,127+0.039%
2025-03-07		25.62000025.85990025.60000025.725000+0.410%3,244-0.952%
2025-03-06		25.59000025.77000025.56000025.620000-0.311%7,166-0.546%
2025-03-05		25.76500025.76990025.65000025.700000+0.078%6,528-0.856%
2025-03-04		25.88000025.88000025.67000025.680000-0.811%10,024-0.779%
2025-03-03		25.80000025.89000025.74000025.890000+0.622%1,235-1.584%
2025-02-28		25.79670025.90000025.73000025.730000-0.656%1,661-0.972%
2025-02-27		25.80000025.97500025.80000025.900000+0.388%9,816-1.622%
2025-02-26		25.82000025.85000025.78000025.800000+0.095%2,531-1.240%
2025-02-25		26.05000026.05000025.76990025.775600-0.095%9,323-1.147%
2025-02-24		25.97000025.97000025.68000025.800000+0.000%3,404-1.240%
2025-02-21		25.76000025.80000025.63140025.799900+0.194%7,393-1.240%
2025-02-20		25.70000025.75000025.62000025.7500000.000%7,001-1.049%
2025-02-19		25.62000025.75000025.62000025.750000+0.468%9,067-1.049%
2025-02-18		25.84000025.84000025.63000025.630000-0.350%7,451-0.585%
2025-02-14		25.85000025.85000025.69000025.720000-1.607%11,726-0.933%
2025-02-13		26.05000026.22000025.95680026.140000+0.461%11,460-2.525%
2025-02-12		25.78000026.03000025.78000026.020000+0.775%9,400-2.075%
2025-02-11		25.76000025.93000025.76000025.820000-0.039%3,706-1.317%
2025-02-10		25.90000025.90000025.76000025.830000-0.386%10,960-1.355%
2025-02-07		25.92000025.93000025.85000025.9300000.000%2,451-1.735%
2025-02-06		25.81000025.96990025.75000025.930000+0.309%8,721-1.735%
2025-02-05		25.74000025.99000025.74000025.850000+0.466%2,358-1.431%
2025-02-04		25.91000025.91000025.70000025.730000-0.349%11,985-0.972%
2025-02-03		25.81000025.88000025.75000025.820000-0.769%1,386-1.317%
2025-01-31		25.74000026.04000025.74000026.020000+1.088%6,166-2.075%
2025-01-30		25.97000026.07000025.74000025.740000-1.265%25,953-1.010%
2025-01-29		26.07790026.14000025.85000026.069900+0.115%8,443-2.263%
2025-01-28		25.82000026.04000025.82000026.040000+0.852%5,575-2.151%
2025-01-27		25.94000025.99000025.82000025.820000-0.155%4,107-1.317%
2025-01-24		25.93000026.04000025.80000025.860000-0.270%7,267-1.469%
2025-01-23		26.01000026.04990025.81000025.930000-0.269%1,395-1.735%
2025-01-22		26.00000026.05000025.80000026.000000-0.574%41,762-2.000%
2025-01-21		26.01000026.17000025.90000026.150000-0.158%10,463-2.562%
2025-01-17		26.19000026.19140026.00000026.191400+0.736%4,968-2.716%
2025-01-16		25.95000026.36000025.95000026.000000-0.478%87,027-2.000%
2025-01-15		25.99000026.65500025.92000026.125000+0.134%54,125-2.469%
2025-01-14		26.10000026.10000025.92000026.090000+0.346%18,202-2.338%
2025-01-13		25.99000026.00000025.84720026.000000+0.038%21,008-2.000%
2025-01-10		25.45000026.04000025.45000025.990000+1.962%60,473-1.962%
2025-01-08		25.83000025.84000025.49000025.490000-1.316%37,430-0.039%
2025-01-07		25.72000025.86866525.52000025.830000+0.058%40,388-1.355%
2025-01-06		25.75000025.93770025.70000025.815000-0.559%9,486-1.298%
2025-01-03		25.67000026.02800025.67000025.960000-0.115%29,107-1.849%
2025-01-02		25.61000025.99000025.61000025.990000+1.603%58,010-1.962%
2024-12-31		25.89000025.90000025.58000025.580000-1.121%5,350-0.391%
2024-12-30		25.57000025.89000025.57000025.870000-0.112%6,939-1.508%
2024-12-27		25.61000025.90000025.61000025.899000+0.814%1,251-1.618%
2024-12-26		25.58000025.81000025.58000025.690000+0.293%2,535-0.817%
2024-12-24		25.60000025.61500025.56000025.6150000.000%1,345-0.527%
2024-12-23		25.58000025.67000025.58000025.615000+0.059%2,403-0.527%
2024-12-20		25.75000025.87000025.60000025.600000-0.583%9,123-0.469%
2024-12-19		25.57600025.75000025.57600025.750000-0.502%6,741-1.049%
2024-12-18		25.73000025.90000025.73000025.880000+0.272%4,463-1.546%
2024-12-17		25.67000025.90000025.67000025.809900+0.311%2,542-1.278%
2024-12-16		25.57000025.84000025.57000025.730000+0.312%6,380-0.972%
2024-12-13		25.68000025.68000025.65000025.650000-0.965%1,187-0.663%
2024-12-12		25.90000025.90000025.80000025.900000+0.388%7,401-1.622%
2024-12-11		25.83000025.94000025.80000025.800000-0.232%8,233-1.240%
2024-12-10		25.74000025.86000025.65500025.8600000.000%2,561-1.469%
2024-12-09		25.65000025.86000025.64990025.860000+1.016%3,568-1.469%
2024-12-06		25.56898825.61000025.56898825.600000-0.039%1,497-0.469%
2024-12-05		25.55000025.74990025.49000025.610000-1.120%29,299-0.508%
2024-12-04		25.48000025.92000025.41000025.900000+1.648%41,421-1.622%
2024-12-03		25.49000025.65000025.42000025.480000-0.078%20,3690.000%
2024-12-02		25.51000025.57000025.44000025.500000+0.118%3,828-0.078%
2024-11-29		25.45000025.50500025.45000025.470000+0.039%973+0.039%
2024-11-27		25.39060025.53000025.35000025.460000+0.276%37,063+0.079%
2024-11-26		25.53000025.53000025.38000025.390000-0.626%14,019+0.354%
2024-11-25		25.55000025.58000025.53000025.550000+0.157%5,238-0.274%
2024-11-22		25.54000025.54990025.50000025.510000+0.157%4,306-0.118%
2024-11-21		25.54000025.69000025.46500025.470000-0.117%3,725+0.039%
2024-11-20		25.55000025.57000025.43000025.499900+0.196%4,156-0.078%
2024-11-19		25.39000025.49950025.38000025.450000+0.355%14,208+0.118%
2024-11-18		25.44000025.59000025.31000025.360000-0.393%25,991+0.473%
2024-11-15		25.33000025.67000025.33000025.460000-1.850%36,132+0.079%
2024-11-14		25.88000025.94000025.85000025.940000+0.039%7,781-1.773%
2024-11-13		25.91520025.93800025.91520025.930000+0.271%529-1.735%
2024-11-12		25.95000025.95000025.86000025.860000-0.154%2,258-1.469%
2024-11-11		25.94900025.94900025.90000025.900000+0.193%1,431-1.622%
2024-11-08		25.85000025.95000025.85000025.8500000.000%7,393-1.431%
2024-11-07		25.85000025.94000025.85000025.850000-0.064%7,582-1.431%
2024-11-06		25.90000025.95000025.76000025.866516-0.135%16,446-1.494%
2024-11-05		25.90000025.91000025.90000025.901400+0.005%2,837-1.627%
2024-11-04		25.90000025.95000025.82000025.900100+0.000%5,670-1.622%
2024-11-01		25.87500025.92500025.85000025.900000+0.388%2,315-1.622%
2024-10-31		25.82100025.95000025.80000025.800000-0.193%1,745-1.240%
2024-10-30		25.87500025.87500025.76000025.850000+0.194%19,063-1.431%
2024-10-29		25.88930025.89000025.80000025.800000-0.386%6,102-1.240%
2024-10-28		25.85000025.90500025.80000025.899900-0.000%11,786-1.621%
2024-10-25		25.94000025.94000025.84000025.900000+0.178%11,287-1.622%
2024-10-24		25.92000025.94000025.82000025.853900-0.024%14,865-1.446%
2024-10-23		25.90000025.93000025.81000025.860000-0.115%10,808-1.469%
2024-10-22		25.81000025.90000025.78000025.889900+0.313%7,282-1.583%
2024-10-21		25.88000025.88000025.80100025.809000-0.274%3,394-1.275%
2024-10-18		25.88000025.88000025.76000025.880000+0.310%2,370-1.546%
2024-10-17		25.77000025.80000025.77000025.800000-0.097%857-1.240%
2024-10-16		25.77000025.87990025.77000025.825000+0.174%4,929-1.336%
2024-10-15		25.83500025.83500025.78000025.780100-0.116%1,420-1.164%
2024-10-14		25.77000025.84000025.77000025.810000+0.052%5,120-1.279%
2024-10-11		25.79920025.83000025.75000025.796700+0.114%14,126-1.228%
2024-10-10		25.73580025.80990025.70000025.767200+0.067%6,152-1.115%
2024-10-09		25.80000025.80000025.75000025.750000+0.116%3,582-1.049%
2024-10-08		25.72000025.83000025.72000025.720100-0.039%6,120-0.934%
2024-10-07		25.80000025.85500025.73000025.730100-0.232%6,296-0.972%
2024-10-04		25.84500025.95000025.79000025.790000-0.213%1,683-1.202%
2024-10-03		25.94900025.95000025.84500025.845000-0.404%1,676-1.412%
2024-10-02		25.94800025.95000025.84000025.949900+0.193%4,511-1.811%
2024-10-01		25.80550025.95000025.72000025.899900+0.309%14,802-1.621%
2024-09-30		25.81000025.89930025.76000025.820000-0.232%5,361-1.317%
2024-09-27		25.88000025.88000025.88000025.880000+0.281%1,664-1.546%
2024-09-26		25.83000025.90000025.77000025.807600-0.357%10,715-1.269%
2024-09-25		25.85010025.90220025.85000025.900000+0.193%1,467-1.622%
2024-09-24		25.78000025.85000025.76010025.850000+0.388%1,918-1.431%
2024-09-23		25.70000025.86000025.70000025.750000+0.155%8,953-1.049%
2024-09-20		25.71000025.74000025.71000025.710100+0.000%1,408-0.895%
2024-09-19		25.70000025.71000025.68000025.710000+0.222%7,072-0.895%
2024-09-18		25.69000025.71000025.65000025.653000-0.144%6,674-0.674%
2024-09-17		25.70000025.71000025.66000025.690000+0.018%20,747-0.817%
2024-09-16		25.67500025.70000025.65000025.685400-0.057%6,072-0.800%
2024-09-13		25.64000025.70000025.60500025.700000+0.548%5,180-0.856%
2024-09-12		25.64990025.64990025.56000025.560000-0.156%4,490-0.313%
2024-09-11		25.64000025.64890025.60000025.600000+0.156%4,394-0.469%
2024-09-10		25.55000025.60000025.51000025.560000+0.196%12,792-0.313%
2024-09-09		25.51000025.58000025.50000025.510000-0.117%6,368-0.118%
2024-09-06		25.52000025.54000025.47000025.540000+0.157%3,972-0.235%
2024-09-05		25.64000025.70990025.45000025.500000-0.655%26,541-0.078%
2024-09-04		25.70000025.75000025.65000025.668000-0.086%12,480-0.732%
2024-09-03		25.45000025.70000025.45000025.690000+0.943%7,244-0.817%
2024-08-30		25.49000025.49000025.45000025.450000-0.314%5,106+0.118%
2024-08-29		25.66000025.67000025.53010025.530100-0.050%2,020-0.196%
2024-08-28		25.45000025.55000025.45000025.542800+0.318%4,292-0.246%
2024-08-27		25.42000025.51000025.42000025.461900-0.057%6,791+0.071%
2024-08-26		25.44000025.54000025.44000025.476500+0.026%4,455+0.014%
2024-08-23		25.50000025.54000025.47000025.470000+0.079%3,355+0.039%
2024-08-22		25.41000025.50000025.41000025.450000+0.157%3,787+0.118%
2024-08-21		25.45000025.45000025.41000025.410000-0.157%11,096+0.275%
2024-08-20		25.44040025.45000025.43750025.450000+0.098%1,357+0.118%
2024-08-19		25.45000025.45000025.42500025.425000-0.043%1,695+0.216%
2024-08-16		25.50000025.54000025.32000025.436000-0.407%8,230+0.173%
2024-08-15		25.26000025.59000025.26000025.540000-0.623%12,743-0.235%
2024-08-14		25.61000025.79000025.59200025.700100+0.391%26,260-0.856%
2024-08-13		25.58250025.66000025.58250025.600100+0.314%6,846-0.469%
2024-08-12		25.64000025.64000025.49000025.520000-0.511%9,892-0.157%
2024-08-09		25.60000025.65990025.60000025.651000+0.121%2,953-0.667%
2024-08-08		25.65000025.66000025.58000025.620000-0.020%4,597-0.546%
2024-08-07		25.45000025.65000025.45000025.625000+0.569%5,700-0.566%
2024-08-06		25.39500025.51000025.39500025.480000+0.672%9,1610.000%
2024-08-05		25.33000025.64000025.25000025.310000-0.959%23,717+0.672%
2024-08-02		25.50000025.64990025.45000025.555000-0.137%12,285-0.293%
2024-08-01		25.61000025.62000025.51000025.590000+0.157%7,535-0.430%
2024-07-31		25.55000025.57990025.52000025.550000+0.078%4,531-0.274%
2024-07-30		25.50000025.53000025.46000025.530000+0.314%4,766-0.196%
2024-07-29		25.60000025.60000025.42000025.450000-0.352%22,813+0.118%
2024-07-26		25.57000025.62000025.54000025.5400000.000%7,800-0.235%
2024-07-25		25.52000025.63000025.52000025.540000+0.078%3,875-0.235%
2024-07-24		25.60000025.69000025.45000025.520000-0.313%17,061-0.157%
2024-07-23		25.63000025.69000025.50000025.600000-0.350%38,108-0.469%
2024-07-22		25.70000025.70000025.69000025.690000+0.351%1,728-0.817%
2024-07-19		25.70000025.70000025.58000025.600100-0.233%9,891-0.469%
2024-07-18		25.61000025.72000025.61000025.6600000.000%10,367-0.701%
2024-07-17		25.61000025.69000025.60000025.660000-0.039%5,252-0.701%
2024-07-16		25.55000025.67160025.55000025.670000+0.313%26,433-0.740%
2024-07-15		25.57000025.60000025.51010025.590000+0.039%6,623-0.430%
2024-07-12		25.58000025.58000025.55500025.580000+0.048%2,067-0.391%
2024-07-11		25.47000025.58000025.47000025.567600+0.108%11,980-0.343%
2024-07-10		25.45000025.55000025.45000025.540000+0.262%4,515-0.235%
2024-07-09		25.44000025.50000025.43500025.473200+0.131%13,135+0.027%
2024-07-08		25.44000025.50000025.41000025.4400000.000%9,444+0.157%
2024-07-05		25.40000025.46990025.40000025.440000+0.157%10,111+0.157%
2024-07-03		25.42000025.47880025.37000025.400000+0.020%8,518+0.315%
2024-07-02		25.44000025.44000025.35000025.395000-0.020%18,353+0.335%
2024-07-01		25.45000025.45000025.35000025.400000-0.118%19,723+0.315%
2024-06-28		25.56000025.65000025.36000025.430000-0.431%67,447+0.197%
2024-06-27		25.35000025.57000025.33000025.540000+0.551%70,945-0.235%
2024-06-26		25.38000025.48000025.35000025.400000+0.079%29,681+0.315%
2024-06-25		25.34500025.42000025.34500025.3800000.000%11,614+0.394%
2024-06-24		25.39000025.39000025.33000025.380000+0.020%8,502+0.394%
2024-06-21		25.38000025.40000025.36000025.375000-0.020%3,754+0.414%
2024-06-20		25.42000025.44000025.34000025.380000-0.197%11,580+0.394%
2024-06-18		25.42000025.44000025.36000025.430000+0.118%7,865+0.197%
2024-06-17		25.30000025.43500025.30000025.400000+0.276%10,943+0.315%
2024-06-14		25.25000025.34000025.25000025.330000+0.158%19,775+0.592%
2024-06-13		25.40000025.40000025.25000025.290000-0.079%48,879+0.751%
2024-06-12		25.34000025.56000025.26000025.310000+0.198%41,541+0.672%
2024-06-11		25.39000025.39000025.21000025.260000-0.119%55,560+0.871%
2024-06-10		25.26000025.33990025.23000025.290000+0.317%35,462+0.751%
2024-06-07		25.28000025.30000025.19500025.210000-0.277%46,464+1.071%
2024-06-06		25.30000025.35000025.27000025.280000-0.276%34,968+0.791%
2024-06-05		25.44000025.46500025.31000025.350000-0.354%70,421+0.513%


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