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

CMFNL
CM Finance Inc 6.125% Notes due 2023
stock NASDAQ

Inactive
Apr 20, 2021
25.08USD-0.119%(-0.03)125
Pre-market
0.00USD-100.000%(-25.11)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
2021-04-20		25.080025.080025.080025.0800-0.119%1250.000%
2021-04-19		25.080025.110025.080025.1100+0.120%500-0.119%
2021-04-16		25.080025.080025.080025.0800-0.119%5500.000%
2021-04-15		25.110025.110025.110025.1100+0.120%200-0.119%
2021-04-13		25.080025.080025.070025.0800+0.033%456,9140.000%
2021-04-06		25.085025.088325.071725.0717+0.005%850+0.033%
2021-04-01		25.100125.100125.070025.0704+0.022%1,572+0.038%
2021-03-31		25.040025.120025.040025.0650+0.060%6,787+0.060%
2021-03-30		25.080025.080025.030025.0500-0.199%5,470+0.120%
2021-03-29		25.119625.119625.100025.1000-0.040%404-0.080%
2021-03-26		25.040025.110025.040025.1100+0.360%701-0.119%
2021-03-25		25.060025.070025.000025.0200-0.160%13,725+0.240%
2021-03-24		25.140025.140025.020025.0600-1.144%8,001+0.080%
2021-03-23		25.350025.350025.350025.3500+1.036%400-1.065%
2021-03-22		25.140025.360025.090025.0900-1.569%3,971-0.040%
2021-03-19		24.945025.980024.945025.4900+1.716%7,274-1.608%
2021-03-18		24.960025.120024.880025.0600+0.120%1,893+0.080%
2021-03-17		25.150025.150024.960025.0300-0.040%8,055+0.200%
2021-03-16		25.250025.250025.000025.0400-0.658%26,585+0.160%
2021-03-15		25.250025.260025.205825.2058-0.765%501-0.499%
2021-03-12		25.400025.400025.390025.4000-0.548%25,100-1.260%
2021-03-11		25.540025.540025.540025.5400+0.196%350-1.801%
2021-03-10		25.404825.490025.390825.4900+0.236%5,469-1.608%
2021-03-09		25.280025.430025.280025.43000.000%1,400-1.376%
2021-03-05		25.280025.430025.280025.4300+0.434%500-1.376%
2021-03-03		25.320025.320125.320025.3201+0.040%305-0.948%
2021-03-02		25.480025.480025.310025.3100-0.550%1,323-0.909%
2021-02-25		25.290025.450025.290025.4500+0.992%350-1.454%
2021-02-24		25.200125.488925.200025.2000-0.040%5,600-0.476%
2021-02-23		25.250025.250025.210025.2100+0.040%1,200-0.516%
2021-02-19		25.200025.200025.200025.2000-0.395%400-0.476%
2021-02-18		25.300025.300025.300025.3000+0.397%195-0.870%
2021-02-17		25.200025.200025.198725.2000+0.020%15,670-0.476%
2021-02-16		25.020025.200025.020025.1950-0.020%7,945-0.456%
2021-02-12		25.150025.200025.150025.20000.000%50,051-0.476%
2021-02-10		25.100025.200025.100025.2000+0.398%2,300-0.476%
2021-02-09		25.100025.100025.100025.1000-0.040%400-0.080%
2021-02-08		25.100025.110025.070025.1100+0.040%4,575-0.119%
2021-02-05		25.110025.110025.100025.10000.000%1,620-0.080%
2021-02-04		25.100025.100025.100025.1000-0.127%4,323-0.080%
2021-02-03		25.050025.131825.000025.1318+0.327%12,100-0.206%
2021-02-02		25.060025.060025.050025.0500+0.240%600+0.120%
2021-02-01		25.100025.100024.990024.9900-0.339%860+0.360%
2021-01-29		24.900025.200024.900025.0750+0.865%32,529+0.020%
2021-01-28		24.860024.860024.830024.8600-0.080%950+0.885%
2021-01-27		24.820024.880024.780024.8800+0.363%1,155+0.804%
2021-01-26		24.800024.800024.710024.7900-0.040%1,650+1.170%
2021-01-25		24.773424.899724.700024.80000.000%4,847+1.129%
2021-01-22		24.800024.800024.800024.8000+0.202%600+1.129%
2021-01-21		24.600024.750024.600024.7500-0.602%5,110+1.333%
2021-01-20		24.900024.900024.870024.8999+0.362%1,850+0.723%
2021-01-19		24.950024.970024.610024.8100-0.641%3,423+1.088%
2021-01-15		24.860024.970024.850024.9700-0.280%650+0.441%
2021-01-14		25.040025.040025.040025.0400+0.200%200+0.160%
2021-01-13		24.860024.990024.860024.9900+1.092%8,901+0.360%
2021-01-12		24.850024.850024.700024.7200+0.406%1,372+1.456%
2021-01-11		24.640024.640024.620024.6200-0.081%401+1.868%
2021-01-08		24.880024.880024.630024.6400+0.081%901+1.786%
2021-01-07		24.850024.850024.620024.6200-1.204%500+1.868%
2021-01-06		24.650024.930024.600024.9200-0.080%1,275+0.642%
2021-01-05		24.635024.950024.610024.94000.000%2,570+0.561%
2021-01-04		24.940024.940024.750024.9400+0.120%1,400+0.561%
2020-12-31		24.640024.910024.640024.9100+0.444%500+0.682%
2020-12-30		24.840024.850024.695024.8000-0.241%1,085+1.129%
2020-12-29		24.860024.860024.860024.8600+0.689%369+0.885%
2020-12-28		24.690024.850024.690024.69000.000%1,400+1.580%
2020-12-24		24.690024.690024.690024.6900-0.040%200+1.580%
2020-12-23		24.700024.700024.700024.7000+0.041%400+1.538%
2020-12-22		24.700024.710024.500024.6900+0.325%2,150+1.580%
2020-12-21		24.500024.610024.500024.6100-0.324%855+1.910%
2020-12-18		24.670024.690024.670024.6900-0.202%202+1.580%
2020-12-17		24.520024.770024.500024.74000.000%2,605+1.374%
2020-12-16		24.510024.800024.310024.7400+0.980%2,635+1.374%
2020-12-15		24.900024.900024.040024.5000-2.390%9,461+2.367%
2020-12-14		25.100025.100025.100025.1000+1.006%206-0.080%
2020-12-11		24.770024.850024.600024.8500-1.311%821+0.926%
2020-12-10		24.990025.180024.990025.18000.000%456-0.397%
2020-12-09		24.940025.200024.880025.1800+0.922%10,556-0.397%
2020-12-08		24.800024.950024.800024.9500+0.040%4,400+0.521%
2020-12-07		24.900025.000024.800024.9400+0.100%4,853+0.561%
2020-12-04		24.980024.980024.915024.9150-0.100%250+0.662%
2020-12-03		24.880024.990024.880024.9400-0.399%1,512+0.561%
2020-12-02		25.000025.050024.880025.0400+0.401%84,046+0.160%
2020-12-01		24.940024.940024.940024.9400+1.279%210+0.561%
2020-11-30		24.870024.970024.400024.6250-0.505%2,192+1.848%
2020-11-27		24.880024.880024.750024.7500-0.921%400+1.333%
2020-11-25		24.610025.080024.610024.9800-2.039%1,158+0.400%
2020-11-24		24.500026.000024.390025.5000+4.380%8,770-1.647%
2020-11-23		23.820024.500023.820024.4300+1.792%4,660+2.661%
2020-11-20		23.800024.000023.700024.0000+1.266%11,100+4.500%
2020-11-19		23.600023.820023.600023.7000-0.462%16,558+5.823%
2020-11-18		23.580023.810023.500023.8100+0.253%10,600+5.334%
2020-11-17		23.630023.800023.500023.7500-0.210%1,650+5.600%
2020-11-16		23.900023.900023.250023.8000-0.833%715+5.378%
2020-11-13		23.490024.000023.490024.0000+2.433%400+4.500%
2020-11-12		23.420023.550023.290023.4300+0.043%6,606+7.042%
2020-11-11		23.440023.440023.200023.42000.000%2,052+7.088%
2020-11-10		23.380023.420023.000023.4200-0.085%1,437+7.088%
2020-11-09		23.430023.440023.240023.4400+0.428%1,000+6.997%
2020-11-06		23.030023.440023.000023.3400-0.043%2,267+7.455%
2020-11-05		23.020023.350023.020023.3500+0.172%575+7.409%
2020-11-04		23.000023.330023.000023.31000.000%1,200+7.593%
2020-11-03		23.200023.310023.000023.31000.000%500+7.593%
2020-11-02		23.240023.310022.820023.3100+0.215%10,980+7.593%
2020-10-30		23.000023.260021.510023.26000.000%4,200+7.825%
2020-10-29		23.120023.260023.120023.26000.000%400+7.825%
2020-10-28		22.900023.440022.900023.2600+1.130%1,900+7.825%
2020-10-27		23.370023.440022.850023.0000-0.862%23,482+9.043%
2020-10-26		23.000023.440022.970023.2000-0.727%20,136+8.103%
2020-10-23		23.030023.370022.990023.3700+0.559%7,490+7.317%
2020-10-22		22.810023.370022.650023.2400+1.264%104,440+7.917%
2020-10-21		22.550023.000022.300022.9500-1.290%9,471+9.281%
2020-10-20		23.040023.370023.000023.2500-0.811%1,482+7.871%
2020-10-19		23.000023.440022.300023.4400+1.648%2,088+6.997%
2020-10-16		23.000023.060023.000023.0600+0.261%400+8.760%
2020-10-15		22.520023.000022.440023.0000+1.322%3,852+9.043%
2020-10-14		22.770022.770022.500022.7000-0.307%980+10.485%
2020-10-13		22.800022.810022.140022.7700+1.110%3,592+10.145%
2020-10-12		22.320022.720022.320022.5200+0.401%9,952+11.368%
2020-10-09		22.430022.430022.430022.4300-0.089%402+11.815%
2020-10-08		22.330022.450022.080022.4500+0.763%612+11.715%
2020-10-07		22.360022.360022.060022.2800-0.757%2,102+12.567%
2020-10-06		22.210022.450022.050022.45000.000%1,449+11.715%
2020-10-05		22.370022.450022.250022.4500+0.358%900+11.715%
2020-10-01		22.130022.370022.090022.3700-0.089%6,932+12.114%
2020-09-30		22.120022.440021.800022.3900+0.856%6,633+12.014%
2020-09-29		22.180022.200022.180022.20000.000%278+12.973%
2020-09-28		22.000022.200021.950022.2000+0.543%2,272+12.973%
2020-09-25		22.180022.200021.900022.0800-0.809%2,092+13.587%
2020-09-24		22.120022.260021.660022.2600+0.998%3,000+12.668%
2020-09-23		22.270022.480021.940022.0400-0.542%3,671+13.793%
2020-09-22		21.980022.250021.840022.1600-1.860%1,980+13.177%
2020-09-21		22.000022.580021.770022.5800-1.095%5,270+11.072%
2020-09-18		22.260022.830021.670022.8300+0.839%7,646+9.855%
2020-09-17		22.370022.640022.370022.6400-0.919%700+10.777%
2020-09-16		22.220022.850022.220022.8500+1.330%779+9.759%
2020-09-15		22.320022.870021.680022.5500+1.806%3,050+11.220%
2020-09-14		22.150022.150022.150022.1500+1.142%579+13.228%
2020-09-11		21.900022.030021.900021.9000+0.690%1,104+14.521%
2020-09-10		21.700021.800021.600021.7500-0.229%6,668+15.310%
2020-09-09		21.550021.800021.550021.8000+0.507%2,700+15.046%
2020-09-08		21.690021.800021.690021.6900-1.049%1,381+15.629%
2020-09-04		21.790021.920021.500021.9200+0.597%3,406+14.416%
2020-09-03		21.800022.000021.500021.7900-0.955%2,906+15.099%
2020-09-02		21.750022.000021.750022.0000+1.149%2,550+14.000%
2020-09-01		21.550021.750021.280021.7500-0.458%1,600+15.310%
2020-08-31		21.820021.850021.820021.85000.000%200+14.783%
2020-08-28		21.920021.920021.840021.8500+0.046%1,000+14.783%
2020-08-27		21.810021.840021.500021.8400-0.274%2,356+14.835%
2020-08-26		22.000022.000021.650021.9000-0.455%1,400+14.521%
2020-08-25		22.120022.200021.580022.0000-2.004%1,970+14.000%
2020-08-24		22.500022.500022.100022.4500-0.443%2,120+11.715%
2020-08-21		22.750022.750022.080022.5500+0.311%1,900+11.220%
2020-08-20		22.090022.480022.090022.4800-1.576%986+11.566%
2020-08-19		22.070022.840022.070022.8400+1.601%543+9.807%
2020-08-18		21.990022.480021.640022.4800+2.135%11,579+11.566%
2020-08-17		22.040022.040021.840022.0100-1.960%1,025+13.948%
2020-08-14		22.030022.620022.000022.4500-1.232%3,153+11.715%
2020-08-13		21.900022.730021.900022.7300+2.434%1,026+10.339%
2020-08-12		21.850022.190021.500022.1900+1.093%3,676+13.024%
2020-08-11		21.500021.950021.140021.9500+3.246%3,780+14.260%
2020-08-10		21.140021.480021.080021.2600-1.116%7,035+17.968%
2020-08-07		21.380021.500021.380021.5000-0.325%200+16.651%
2020-08-06		21.730021.730021.000021.5700-0.782%2,800+16.273%
2020-08-05		21.670021.740021.670021.7400-0.229%300+15.363%
2020-08-04		21.370021.790021.260021.7900-1.758%2,400+15.099%
2020-08-03		21.630022.280021.060022.1800-0.449%3,592+13.075%
2020-07-31		22.290022.290021.500022.28000.000%902+12.567%
2020-07-30		22.280022.280021.500022.2800+0.814%761+12.567%
2020-07-29		22.100022.100022.100022.1000-0.808%102+13.484%
2020-07-28		22.280022.280021.550022.28000.000%600+12.567%
2020-07-27		21.900022.280021.700022.2800+1.735%1,768+12.567%
2020-07-23		22.250022.250021.900021.9000-1.750%600+14.521%
2020-07-22		21.750022.290021.680022.2900+4.648%600+12.517%
2020-07-21		21.360021.400021.000021.3000-2.159%3,250+17.746%
2020-07-20		21.500021.850020.640021.7700-2.333%1,947+15.204%
2020-07-17		21.500022.290021.500022.2900+2.719%1,460+12.517%
2020-07-16		21.380021.700021.380021.7000+4.127%1,200+15.576%
2020-07-15		20.830020.840020.830020.8400-0.096%252+20.345%
2020-07-14		20.250020.860020.250020.8600-0.287%1,000+20.230%
2020-07-13		20.510020.920020.510020.9200+0.240%600+19.885%
2020-07-10		21.040021.040020.510020.8700+0.096%9,576+20.172%
2020-07-09		20.750020.850020.510020.8500-1.836%4,059+20.288%
2020-07-08		21.170021.240020.750021.2400-0.188%11,835+18.079%
2020-07-07		20.910021.280020.750021.2800-0.607%925+17.857%
2020-07-06		21.510021.510020.900021.4100-0.140%3,400+17.142%
2020-07-02		21.110021.770020.650021.4400-0.325%3,608+16.978%
2020-07-01		21.510021.510021.510021.5100-1.466%325+16.597%
2020-06-30		21.480021.830021.050021.8300+1.629%1,300+14.888%
2020-06-29		21.050021.580021.000021.4800+0.093%3,100+16.760%
2020-06-26		21.460021.460021.460021.4600+0.047%100+16.869%
2020-06-25		21.450021.450021.450021.4500-0.233%100+16.923%
2020-06-24		21.050021.500021.050021.5000-1.376%694+16.651%
2020-06-23		21.840021.870021.000021.8000+1.917%3,185+15.046%
2020-06-22		21.930021.930021.000021.3900-0.140%3,000+17.251%
2020-06-19		21.760022.220020.650021.4200-5.888%3,716+17.087%
2020-06-18		22.000022.760022.000022.7600+3.220%516+10.193%
2020-06-17		22.000022.500021.500022.0500-0.720%1,300+13.741%
2020-06-16		22.390022.390022.160022.2100+1.694%916+12.922%
2020-06-15		21.840021.840021.840021.8400-0.456%100+14.835%
2020-06-12		21.990021.990021.940021.9400+2.523%978+14.312%
2020-06-11		21.500022.880020.610021.4000-4.720%12,050+17.196%
2020-06-10		21.550022.460021.550022.4600+2.557%550+11.665%
2020-06-09		21.990022.710021.420021.9000-0.500%2,480+14.521%
2020-06-08		21.750022.010021.650022.0100+2.372%1,175+13.948%
2020-06-05		21.460021.720021.270021.50000.000%8,599+16.651%
2020-06-04		21.250021.710021.100021.5000+1.944%2,425+16.651%
2020-06-03		20.750021.250020.750021.0900+1.639%9,446+18.919%
2020-06-02		20.700021.000020.700020.7500-0.670%8,923+20.867%
2020-06-01		20.600021.000020.600020.8900-0.048%7,200+20.057%
2020-05-29		20.610020.900020.610020.9000-0.191%300+20.000%
2020-05-28		20.500021.380020.500020.9400-6.057%2,550+19.771%
2020-05-27		19.810022.290019.810022.2900+11.450%5,423+12.517%
2020-05-26		19.250020.000019.250020.0000+3.627%10,536+25.400%
2020-05-22		19.300019.300019.280019.3000-0.155%500+29.948%
2020-05-21		18.510019.330018.510019.3300+2.005%2,500+29.747%
2020-05-20		18.880018.950018.750018.9500+1.121%8,070+32.348%
2020-05-19		19.000019.000018.670018.7400-1.885%1,800+33.831%
2020-05-18		18.750019.390018.500019.1000+3.579%4,931+31.309%
2020-05-15		18.100018.500018.000018.4400+1.041%12,580+36.009%
2020-05-14		19.000019.000018.000018.2500-1.298%5,715+37.425%
2020-05-13		18.840018.840018.000018.49000.000%22,215+35.641%
2020-05-12		17.550018.650017.200018.4900+5.597%5,979+35.641%
2020-05-08		17.340017.510017.250017.5100-0.793%600+43.232%
2020-05-07		18.000018.250017.120017.6500-3.919%15,501+42.096%
2020-05-06		18.250018.370018.250018.3700-1.501%1,200+36.527%
2020-05-05		18.400018.700018.100018.6500-0.956%1,502+34.477%
2020-05-04		18.770018.830018.770018.8300-0.476%450+33.192%
2020-05-01		18.810018.920018.000018.9200+0.106%6,086+32.558%
2020-04-30		19.100019.200018.800018.9000-1.047%17,739+32.698%
2020-04-29		19.030019.250018.960019.1000+0.368%28,160+31.309%
2020-04-28		19.000019.050018.700019.0300+1.008%21,089+31.792%
2020-04-27		18.850018.900018.650018.8400+1.838%2,100+33.121%
2020-04-24		18.600018.670018.500018.5000-2.375%6,040+35.568%
2020-04-23		18.770018.950018.500018.9500+0.852%10,750+32.348%
2020-04-22		18.790018.790018.790018.7900+0.535%610+33.475%
2020-04-21		18.690018.690018.690018.6900-1.111%100+34.189%
2020-04-20		18.400018.900018.400018.9000+0.854%5,350+32.698%
2020-04-17		18.250018.740018.200018.7400-0.531%6,866+33.831%
2020-04-16		18.200019.000018.200018.8400+2.391%13,680+33.121%
2020-04-15		17.580018.400017.170018.4000-0.109%1,186+36.304%
2020-04-14		17.540018.490017.490018.4200+5.017%12,360+36.156%
2020-04-13		17.540017.540017.440017.54000.000%1,720+42.987%
2020-04-09		17.170017.550016.790017.5400+7.806%8,516+42.987%
2020-04-08		15.610016.270015.500016.2700+4.161%8,510+54.149%
2020-04-07		15.240015.620015.000015.6200+3.170%4,600+60.563%
2020-04-06		14.510015.280014.500015.1400+1.475%11,391+65.654%
2020-04-03		14.750014.990014.700014.9200-3.618%9,150+68.097%
2020-04-02		14.650015.500014.650015.4800-1.338%2,325+62.016%
2020-04-01		15.250015.690014.750015.6900+0.256%16,348+59.847%
2020-03-31		15.580016.000014.070015.6500+1.689%37,027+60.256%
2020-03-30		15.340015.390014.750015.3900-1.472%7,856+62.963%
2020-03-27		15.470015.850015.470015.6200-0.319%3,325+60.563%
2020-03-26		13.730015.670013.540015.6700+21.756%24,445+60.051%
2020-03-25		13.200013.790011.880012.8700-2.204%17,321+94.872%
2020-03-24		13.850014.290011.690013.1600+12.287%11,529+90.578%
2020-03-23		12.720012.720010.000011.7200-11.880%33,067+113.993%
2020-03-20		12.100014.360011.980013.3000+10.373%28,745+88.571%
2020-03-19		11.000013.100010.440012.0500+1.431%29,341+108.133%
2020-03-18		18.000018.05009.980011.8800-39.480%75,493+111.111%
2020-03-17		19.000020.990018.010019.6300-8.994%20,520+27.764%
2020-03-16		19.500021.570018.380021.5700-2.088%4,223+16.273%
2020-03-13		21.000023.100021.000022.0300-1.696%3,250+13.845%
2020-03-12		20.980022.410020.000022.4100-7.929%26,823+11.914%
2020-03-11		24.320024.340023.510024.3400-0.572%10,128+3.040%
2020-03-10		24.240024.480024.240024.4800+0.410%10,949+2.451%
2020-03-09		24.500024.820024.150024.3800-2.245%17,033+2.871%
2020-03-06		24.530024.940024.530024.9400-0.200%9,748+0.561%
2020-03-05		24.700025.000024.700024.9900+0.120%9,445+0.360%
2020-03-04		24.900024.970024.710024.9600+0.161%4,719+0.481%
2020-03-03		25.000025.000024.750024.9200-0.280%3,832+0.642%
2020-03-02		24.700024.990024.610024.9900+0.970%11,089+0.360%
2020-02-28		24.810024.820024.550024.7500-0.921%7,576+1.333%
2020-02-27		24.930024.980024.800024.9800-0.399%7,444+0.400%
2020-02-26		25.000025.080024.900025.0800-0.080%3,3140.000%
2020-02-25		25.020025.100024.870025.1000-0.159%7,673-0.080%
2020-02-24		25.080025.150025.040025.1400-0.238%4,866-0.239%
2020-02-21		25.060025.200025.060025.20000.000%1,600-0.476%
2020-02-20		25.050025.200025.050025.2000+0.040%3,529-0.476%
2020-02-19		25.130025.210024.870025.1900-0.553%9,085-0.437%
2020-02-18		25.110025.330025.110025.3300+0.916%2,421-0.987%
2020-02-14		25.110025.250025.010025.1000-0.594%5,665-0.080%
2020-02-13		25.250025.250025.110025.2500+0.438%3,000-0.673%
2020-02-12		25.100025.250025.100025.1400-0.238%7,887-0.239%
2020-02-11		25.200025.200025.190025.2000-0.119%1,600-0.476%
2020-02-10		25.180025.230025.060025.2300-0.237%3,448-0.595%
2020-02-07		25.250025.290025.250025.2900+0.040%2,220-0.830%
2020-02-06		25.200025.280025.200025.2800+0.597%1,703-0.791%
2020-02-05		25.270025.310025.110025.1300-0.711%2,598-0.199%
2020-02-04		25.100025.310024.910025.3100+0.198%9,130-0.909%
2020-02-03		25.130025.260024.980025.2600-0.316%7,372-0.713%
2020-01-31		25.080025.360025.080025.3400-0.079%1,900-1.026%
2020-01-30		25.360025.360025.360025.3600+0.198%202-1.104%
2020-01-29		25.050025.340025.050025.3100+0.437%1,800-0.909%
2020-01-28		24.910025.250024.910025.2000-0.158%4,580-0.476%
2020-01-27		25.180025.250025.160025.2400-0.158%8,796-0.634%
2020-01-23		25.200025.290025.200025.2800+0.317%1,418-0.791%
2020-01-22		25.190025.250025.150025.2000+0.239%12,369-0.476%
2020-01-17		25.160025.200025.100025.1400-0.040%9,690-0.239%
2020-01-16		24.860025.150024.860025.1500-0.079%4,070-0.278%
2020-01-15		25.050025.170024.950025.1700+0.199%6,407-0.358%
2020-01-14		24.990025.140024.970025.1200+0.480%10,027-0.159%
2020-01-13		24.970025.000024.880025.00000.000%8,207+0.320%
2020-01-10		24.850025.000024.850025.0000+0.685%4,006+0.320%
2020-01-09		24.790024.850024.790024.8300+0.040%2,242+1.007%
2020-01-08		24.800024.820024.790024.8200+0.121%9,036+1.048%
2020-01-07		24.800024.800024.770024.7900-0.121%19,146+1.170%
2020-01-06		24.850024.850024.770024.8200-0.121%5,113+1.048%
2020-01-03		24.850024.850024.780024.85000.000%18,303+0.926%
2020-01-02		24.810024.850024.800024.85000.000%9,170+0.926%
2019-12-31		24.800024.850024.800024.8500+0.081%600+0.926%
2019-12-30		24.820024.850024.820024.8300-0.080%2,365+1.007%
2019-12-27		24.800024.850024.800024.85000.000%4,210+0.926%
2019-12-26		24.780024.850024.700024.8500-0.161%21,230+0.926%
2019-12-24		24.780024.890024.780024.8900+0.242%1,677+0.763%
2019-12-23		24.800024.890024.760024.8300-0.201%5,705+1.007%
2019-12-20		24.880024.880024.770024.8800+0.121%6,196+0.804%
2019-12-19		24.850024.880024.800024.8500+0.040%5,020+0.926%
2019-12-18		24.780024.840024.780024.8400+0.081%500+0.966%
2019-12-17		24.850024.850024.800024.8200-0.241%1,850+1.048%
2019-12-16		24.890024.900024.720024.8800-0.080%4,981+0.804%
2019-12-13		24.900024.930024.890024.9000+0.080%4,100+0.723%
2019-12-12		24.940024.940024.800024.8800-0.758%9,126+0.804%
2019-12-11		25.120025.150025.070025.0700-0.120%4,115+0.040%
2019-12-10		25.050025.150025.050025.1000+0.200%10,219-0.080%
2019-12-09		25.020025.080025.020025.0500+0.200%1,310+0.120%
2019-12-06		25.050025.050025.000025.0000-0.200%4,400+0.320%
2019-12-05		24.960025.050024.960025.0500+0.080%8,055+0.120%
2019-12-04		25.010025.030025.000025.03000.000%8,093+0.200%
2019-12-03		25.070025.070024.910025.0300-0.199%9,323+0.200%
2019-12-02		25.000025.080024.940025.0800+0.320%2,7520.000%
2019-11-29		25.000025.020024.930025.0000+0.361%2,547+0.320%
2019-11-27		24.930024.930024.910024.9100-0.160%2,098+0.682%
2019-11-26		24.940024.950024.850024.9500+0.201%3,855+0.521%
2019-11-25		24.810024.950024.810024.9000+0.201%5,230+0.723%
2019-11-22		24.740024.900024.740024.8500+0.323%2,995+0.926%
2019-11-21		24.770024.870024.660024.7700-0.322%6,611+1.252%
2019-11-20		24.920024.940024.750024.8500-0.281%5,545+0.926%
2019-11-19		24.990024.990024.800024.9200-0.120%4,260+0.642%
2019-11-18		25.050025.050024.790024.9500-0.320%31,296+0.521%
2019-11-15		24.960025.030024.960025.0300-0.080%701+0.200%
2019-11-14		25.000025.050025.000025.0500+0.280%7,203+0.120%
2019-11-13		24.990025.000024.950024.9800+0.120%5,462+0.400%
2019-11-12		24.880024.950024.880024.95000.000%1,584+0.521%
2019-11-11		24.900024.970024.900024.9500+0.120%6,400+0.521%
2019-11-08		24.780024.940024.780024.9200+0.524%5,878+0.642%
2019-11-07		24.750024.800024.640024.7900+0.081%13,613+1.170%
2019-11-06		24.780024.780024.700024.7700-0.121%1,702+1.252%
2019-11-05		24.670024.850024.650024.8000+0.405%20,429+1.129%
2019-11-04		24.740024.740024.690024.70000.000%5,448+1.538%
2019-11-01		24.700024.740024.640024.70000.000%11,533+1.538%
2019-10-31		24.750024.750024.630024.7000-0.040%5,052+1.538%
2019-10-30		24.760024.760024.700024.7100+0.040%5,745+1.497%
2019-10-29		24.820024.820024.670024.7000-0.403%14,251+1.538%
2019-10-28		24.890024.890024.740024.8000-0.161%7,973+1.129%
2019-10-25		24.850024.850024.820024.8400-0.040%6,125+0.966%
2019-10-24		24.810024.850024.810024.8500+0.121%7,300+0.926%
2019-10-23		24.890024.890024.820024.8200-0.241%24,881+1.048%
2019-10-22		24.900024.900024.830024.8800+0.121%22,335+0.804%
2019-10-21		24.900024.900024.820024.8500-0.161%21,853+0.926%
2019-10-18		24.900024.970024.860024.8900-0.040%33,824+0.763%
2019-10-17		24.970024.970024.860024.9000-0.200%28,190+0.723%
2019-10-16		25.080025.160023.980024.9500-2.615%258,425+0.521%
2019-10-15		25.500025.620025.460025.62000.000%1,800-2.108%
2019-10-14		25.520025.620025.510025.6200+0.313%1,556-2.108%
2019-10-11		25.540025.540025.540025.5400+0.039%200-1.801%
2019-10-10		25.400025.530025.400025.5300+0.078%600-1.763%
2019-10-09		25.380025.510025.310025.5100-0.078%3,600-1.686%
2019-10-08		25.530025.530025.530025.5300+0.039%264-1.763%
2019-10-04		25.540025.540025.430025.5200-0.078%3,084-1.724%


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