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

CPTA
Capitala Finance Corp.
stock NASDAQ

Inactive
Jul 1, 2021
25.40USD+3.462%(+0.85)19,991
Pre-market
0.00USD-100.000%(-24.55)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-07-01		24.839925.400024.500025.4000+3.462%19,9910.000%
2021-06-30		24.580024.880024.437224.5500+0.821%3,206+3.462%
2021-06-29		24.755024.970024.350024.3500-1.616%17,958+4.312%
2021-06-28		25.050025.400024.670024.7500-1.551%2,414+2.626%
2021-06-25		25.400025.440025.040025.1400-1.024%11,324+1.034%
2021-06-24		24.540025.450024.410125.4000+3.758%12,4860.000%
2021-06-23		24.850025.090024.460024.4800-2.080%15,803+3.758%
2021-06-22		24.640025.000024.640025.0000+0.888%2,130+1.600%
2021-06-21		24.930024.940024.777624.7800+0.527%7,914+2.502%
2021-06-18		25.070025.266224.580024.6500-2.260%8,781+3.043%
2021-06-17		25.680025.680024.965025.2200-1.830%19,259+0.714%
2021-06-16		25.880025.960025.000025.6900-1.495%11,029-1.129%
2021-06-15		26.440026.480025.530026.0800-1.025%19,002-2.607%
2021-06-14		26.530026.540026.060026.3500-0.038%13,575-3.605%
2021-06-11		26.070026.710026.060026.3600+0.957%11,642-3.642%
2021-06-10		26.180026.180025.500026.1100+0.077%8,125-2.719%
2021-06-09		25.850026.318025.800026.0900+1.676%32,768-2.645%
2021-06-08		25.570026.290025.480025.6600+1.143%28,023-1.013%
2021-06-07		24.730025.370024.541925.3700+1.156%43,224+0.118%
2021-06-04		25.250025.250024.200025.0800-1.065%53,232+1.276%
2021-06-03		25.750026.379925.000025.3500-2.836%19,670+0.197%
2021-06-02		25.540026.770025.540026.0900+1.715%54,955-2.645%
2021-06-01		24.860026.250024.570025.6500+2.806%38,168-0.975%
2021-05-28		24.240025.030023.720024.9500+3.484%39,174+1.804%
2021-05-27		24.870025.250024.110024.1100-3.095%10,762+5.350%
2021-05-26		24.940025.175024.500024.8800-0.281%20,185+2.090%
2021-05-25		23.030025.310023.030024.9500+8.009%39,611+1.804%
2021-05-24		23.050023.390022.900023.1000+0.610%24,255+9.957%
2021-05-21		23.090023.234922.700022.9600-0.304%26,910+10.627%
2021-05-20		22.800023.100022.682423.0300+1.409%25,581+10.291%
2021-05-19		22.550022.830022.510022.7100-0.132%11,310+11.845%
2021-05-18		23.008223.008222.550122.7400-0.677%23,388+11.697%
2021-05-17		22.850023.400022.810022.8950-0.109%18,604+10.941%
2021-05-14		22.400023.100022.400022.9200+2.276%19,215+10.820%
2021-05-13		22.570022.660021.750022.4100-2.353%19,001+13.342%
2021-05-12		23.310023.310022.680022.9500-1.671%30,468+10.675%
2021-05-11		23.560023.720022.954223.3400-1.185%39,644+8.826%
2021-05-10		21.830024.300021.830023.6200+8.101%74,524+7.536%
2021-05-07		20.400121.999920.400121.8500+7.795%27,073+16.247%
2021-05-06		20.320020.725020.050020.2700-0.637%29,769+25.308%
2021-05-05		19.940020.505019.940020.4000+2.256%42,770+24.510%
2021-05-04		19.750020.570019.740019.9500+1.013%72,550+27.318%
2021-05-03		19.643819.780019.350019.7500+0.509%21,486+28.608%
2021-04-30		19.850021.080019.450019.6500-0.958%21,759+29.262%
2021-04-29		19.550020.080019.010019.8400-1.587%26,030+28.024%
2021-04-28		20.680020.850020.150020.1600-3.309%38,766+25.992%
2021-04-27		21.400021.550020.700020.8500-3.248%53,843+21.823%
2021-04-26		19.900022.490019.900021.5500+7.750%84,699+17.865%
2021-04-23		19.000020.260019.000020.0000+5.319%81,435+27.000%
2021-04-22		17.750019.790017.250018.9900+10.923%132,653+33.755%
2021-04-21		15.330017.240015.330017.1200+11.082%80,138+48.364%
2021-04-20		15.310015.480015.231715.4120-0.310%9,807+64.807%
2021-04-19		15.500015.500015.320015.4600-0.387%15,611+64.295%
2021-04-16		15.620015.620015.520015.5200-0.640%6,980+63.660%
2021-04-15		15.600115.840015.600115.6200-1.171%17,642+62.612%
2021-04-14		15.600016.000015.600015.8050-0.347%3,258+60.709%
2021-04-13		15.847915.860015.660015.8600-0.564%6,538+60.151%
2021-04-12		16.150016.150015.750015.9500-1.846%8,014+59.248%
2021-04-09		16.250016.427616.145016.2500-0.733%6,271+56.308%
2021-04-08		16.480016.480016.125016.3700+0.738%11,188+55.162%
2021-04-07		15.900016.260015.900016.2500+3.044%33,025+56.308%
2021-04-06		15.911216.000015.660015.7700+0.127%27,164+61.065%
2021-04-05		15.460015.909915.220015.7500+2.472%43,749+61.270%
2021-04-01		15.350015.860015.350015.3700-0.453%20,017+65.257%
2021-03-31		15.220015.686415.220015.4400-0.039%18,641+64.508%
2021-03-30		15.405015.970015.355015.4461+0.234%6,003+64.443%
2021-03-29		15.942815.975915.400015.4100-1.408%11,087+64.828%
2021-03-26		15.760015.811215.360015.6300+1.559%7,828+62.508%
2021-03-25		15.555015.794815.242615.3900+0.918%9,588+65.042%
2021-03-24		15.550016.011415.250015.2500-3.051%10,250+66.557%
2021-03-23		16.110016.138915.220015.7300-1.780%26,619+61.475%
2021-03-22		15.970016.199915.850016.0150-1.142%7,778+58.601%
2021-03-19		15.711216.240015.711216.2000+2.272%11,870+56.790%
2021-03-18		16.040016.040015.630015.8401-1.246%7,006+60.353%
2021-03-17		15.700016.111015.700016.0400+3.417%18,774+58.354%
2021-03-16		15.750015.750015.270015.5100-1.586%12,538+63.765%
2021-03-15		15.810015.990015.240015.7600+0.127%22,557+61.168%
2021-03-12		15.530015.940015.115015.7400+1.320%27,665+61.372%
2021-03-11		15.980015.990015.320015.5350-2.724%56,323+63.502%
2021-03-10		16.020016.190015.830015.9700-0.312%22,846+59.048%
2021-03-09		16.980017.110215.790016.0200-5.542%65,327+58.552%
2021-03-08		16.530017.240016.355016.9600+2.726%31,531+49.764%
2021-03-05		16.645016.856816.280016.5100+0.061%12,172+53.846%
2021-03-04		16.482016.990016.360016.5000-1.610%11,390+53.939%
2021-03-03		16.460016.970016.350016.7700+1.859%20,501+51.461%
2021-03-02		16.550016.640016.310016.4639+0.024%22,364+54.277%
2021-03-01		16.540016.670016.220016.4600+0.796%17,877+54.313%
2021-02-26		16.430016.490016.210016.3300-1.448%11,139+55.542%
2021-02-25		16.450016.610016.200016.5700+0.668%16,306+53.289%
2021-02-24		16.400016.727016.280016.4600-1.555%36,339+54.313%
2021-02-23		16.280016.740016.200016.7200+1.703%13,660+51.914%
2021-02-22		16.400016.450016.200016.44000.000%13,478+54.501%
2021-02-19		16.250016.440016.200116.4400+0.952%10,428+54.501%
2021-02-18		16.000116.400016.000116.2850-0.337%20,752+55.972%
2021-02-17		16.070016.440016.070016.3400+0.616%8,978+55.447%
2021-02-16		16.250016.295016.013316.2400+0.247%7,871+56.404%
2021-02-12		15.990016.400015.780316.2000+2.015%30,340+56.790%
2021-02-11		15.695015.880015.300015.8800+0.031%6,875+59.950%
2021-02-10		15.880016.000015.560015.8750+0.411%16,846+60.000%
2021-02-09		16.000016.000015.590915.8100-1.434%9,648+60.658%
2021-02-08		15.150016.090015.150016.0400+5.526%31,169+58.354%
2021-02-05		15.170015.920014.716115.2000+0.264%19,642+67.105%
2021-02-04		14.680015.260014.680015.1600+3.059%14,011+67.546%
2021-02-03		14.990014.990014.560014.7100-1.737%15,455+72.672%
2021-02-02		15.050015.360014.790014.9700-0.266%6,327+69.673%
2021-02-01		15.500015.528114.727115.0100-3.348%20,816+69.221%
2021-01-29		16.450016.450015.500015.5300-5.936%26,900+63.554%
2021-01-28		16.410016.620016.070016.5100+0.487%14,395+53.846%
2021-01-27		16.290016.450016.049316.4300+0.367%24,803+54.595%
2021-01-26		16.340016.530016.100016.3700+0.184%6,173+55.162%
2021-01-25		16.350016.399916.056016.3400-0.850%15,374+55.447%
2021-01-22		16.200016.480016.000016.4800+0.549%9,657+54.126%
2021-01-21		15.750016.500015.750016.3900+4.795%25,437+54.973%
2021-01-20		14.770015.970014.559015.6400+7.050%71,740+62.404%
2021-01-19		14.300014.910014.230014.6100+2.025%28,579+73.854%
2021-01-15		14.700014.700014.223414.3200-2.915%13,785+77.374%
2021-01-14		14.730014.930014.635014.75000.000%9,713+72.203%
2021-01-13		14.770014.833314.560314.7500-0.203%11,117+72.203%
2021-01-12		14.702014.990014.610014.7800+0.613%8,821+71.854%
2021-01-11		14.500014.980014.290114.6900+1.310%35,549+72.907%
2021-01-08		14.460014.625714.200014.5000+0.903%21,559+75.172%
2021-01-07		14.400014.500014.150014.3702-0.172%20,571+76.755%
2021-01-06		14.120014.605014.120014.3950+1.948%20,114+76.450%
2021-01-05		14.270014.420014.120014.1200-1.051%13,825+79.887%
2021-01-04		14.400014.500014.040014.2700-0.972%26,476+77.996%
2020-12-31		14.420014.705014.340014.4100-0.277%25,586+76.266%
2020-12-30		14.340014.620014.330014.45000.000%14,086+75.779%
2020-12-29		14.450014.690014.300114.45000.000%15,075+75.779%
2020-12-28		14.630014.660014.430014.4500-1.365%27,074+75.779%
2020-12-24		14.600014.700014.520014.6500+0.068%11,758+73.379%
2020-12-23		14.430014.700014.377514.6400+0.826%14,568+73.497%
2020-12-22		14.460014.660114.220014.5200+0.484%31,172+74.931%
2020-12-21		13.950014.810013.950014.4500+2.482%51,912+75.779%
2020-12-18		14.110014.120013.960014.1000+0.499%19,575+80.142%
2020-12-17		14.020014.150013.938014.0300+0.286%18,331+81.041%
2020-12-16		14.154814.154813.980013.9900-0.780%8,383+81.558%
2020-12-15		14.240014.280013.600014.1000-1.191%24,415+80.142%
2020-12-14		13.970014.724413.827714.2700+2.441%32,587+77.996%
2020-12-11		14.232614.290013.900013.9300-1.346%21,247+82.340%
2020-12-10		14.190014.350014.040014.1200-1.534%24,969+79.887%
2020-12-09		14.300014.390014.020014.34000.000%25,433+77.127%
2020-12-08		14.240014.470014.060014.3400-1.240%36,687+77.127%
2020-12-07		14.590014.860014.030014.5200-0.206%26,280+74.931%
2020-12-04		14.100014.859813.410114.5500+2.465%44,924+74.570%
2020-12-03		14.360014.910014.079914.2000-1.594%39,270+78.873%
2020-12-02		13.400015.280013.100114.4300+9.484%138,619+76.022%
2020-12-01		12.500013.500012.400013.1800+5.524%122,476+92.716%
2020-11-30		12.000012.490011.930012.4900+3.738%72,276+103.363%
2020-11-27		11.870012.239911.870012.0400+1.518%36,446+110.963%
2020-11-25		11.080012.110011.030011.8600+7.623%94,115+114.165%
2020-11-24		10.810011.069910.620211.0200+3.148%65,916+130.490%
2020-11-23		10.660010.797310.441010.6837+0.552%26,410+137.745%
2020-11-20		10.500010.650010.340010.6250+1.190%23,338+139.059%
2020-11-19		10.390010.585010.380010.5000+0.191%14,588+141.905%
2020-11-18		10.490010.600010.316410.4800-0.110%29,059+142.366%
2020-11-17		10.410010.592610.410010.4915+0.105%6,373+142.101%
2020-11-16		10.740010.750010.360010.4805-0.753%21,597+142.355%
2020-11-13		10.410010.760010.360010.5600+1.053%30,887+140.530%
2020-11-12		10.530010.530010.263410.4500-0.713%12,862+143.062%
2020-11-11		10.830010.830010.510010.5250-2.636%13,576+141.330%
2020-11-10		10.600010.860010.414710.8100+1.981%27,546+134.968%
2020-11-09		10.390010.726210.140010.6000+2.021%51,055+139.623%
2020-11-06		9.514410.42009.514410.3900+7.780%53,035+144.466%
2020-11-05		9.50009.72629.40009.6400+3.991%35,344+163.485%
2020-11-04		8.80009.45008.65019.2700+6.797%40,531+174.002%
2020-11-03		8.65008.70008.60008.6800+0.813%11,936+192.627%
2020-11-02		8.64008.69008.60008.6100-0.921%13,938+195.006%
2020-10-30		8.60008.69008.60008.6900+0.695%2,304+192.290%
2020-10-29		8.66008.87998.60008.6300-1.259%14,820+194.322%
2020-10-28		8.73008.82208.40008.7400-1.798%16,104+190.618%
2020-10-27		8.94208.96008.71008.9000-1.330%19,639+185.393%
2020-10-26		9.07009.09258.98089.0200-1.096%14,672+181.596%
2020-10-23		9.18009.30009.06509.1200-1.618%26,249+178.509%
2020-10-22		9.27009.41209.17009.2700-0.215%17,711+174.002%
2020-10-21		9.37509.44009.22509.2900-0.695%23,765+173.412%
2020-10-20		9.50009.50009.30009.3550-0.584%15,436+171.513%
2020-10-19		9.44009.45009.36009.4100-0.318%11,524+169.926%
2020-10-16		9.48009.54999.36769.4400-0.684%17,029+169.068%
2020-10-15		9.57009.58849.41009.5050-0.367%3,845+167.228%
2020-10-14		9.41009.55009.34009.5400+1.382%16,260+166.247%
2020-10-13		9.43009.52009.31009.4100-0.843%22,616+169.926%
2020-10-12		9.61249.62009.41009.4900-0.732%6,527+167.650%
2020-10-09		9.47009.58269.36009.5600+1.486%15,557+165.690%
2020-10-08		9.66009.66009.36009.4200-2.383%36,835+169.639%
2020-10-07		9.65009.65009.55009.6500-0.924%9,905+163.212%
2020-10-06		9.68009.75009.54009.7400+1.990%13,562+160.780%
2020-10-05		9.54009.70009.50009.5500+0.738%10,713+165.969%
2020-10-02		9.48009.70009.45009.4800-1.863%6,431+167.932%
2020-10-01		9.39999.70009.25799.6600+2.657%34,415+162.940%
2020-09-30		9.37839.41009.20009.4100+0.642%14,219+169.926%
2020-09-29		9.52009.59009.30009.3500-1.992%9,784+171.658%
2020-09-28		9.60969.67779.51009.5400-1.446%13,547+166.247%
2020-09-25		9.60009.68009.48009.6800+0.207%17,814+162.397%
2020-09-24		9.69009.73009.44859.6600-1.227%8,999+162.940%
2020-09-23		9.66009.78009.59009.7800-0.509%18,288+159.714%
2020-09-22		9.870010.01009.41009.8300+0.511%57,979+158.393%
2020-09-21		9.980010.18709.65009.7800-2.880%68,665+159.714%
2020-09-18		10.070010.162410.003410.0700-0.099%11,236+152.234%
2020-09-17		10.110010.170010.010010.0800-0.198%5,983+151.984%
2020-09-16		10.260010.290010.030010.1000-1.077%8,736+151.485%
2020-09-15		10.070010.430010.070010.2100+3.445%19,246+148.776%
2020-09-14		9.750010.20839.55009.8700+0.509%63,900+157.345%
2020-09-11		9.84009.84009.64509.8200-0.305%13,550+158.656%
2020-09-10		9.95009.96609.81009.8500-1.005%12,553+157.868%
2020-09-09		9.850010.00009.65009.9500+0.913%19,806+155.276%
2020-09-08		9.70009.90009.55009.8600+0.305%28,225+157.606%
2020-09-04		9.71009.84009.56779.8300+1.445%27,495+158.393%
2020-09-03		9.91009.97349.53009.6900-3.100%39,157+162.126%
2020-09-02		10.010010.12399.870010.0000-1.186%45,409+154.000%
2020-09-01		10.000010.170010.000010.1200+0.797%33,777+150.988%
2020-08-31		10.320010.410510.000010.0400-3.923%80,829+152.988%
2020-08-28		10.280010.450010.150010.4500-0.191%31,855+143.062%
2020-08-27		10.910010.910010.180010.4700-3.235%56,921+142.598%
2020-08-26		10.690010.910010.500010.8200+0.651%47,403+134.750%
2020-08-25		10.870010.960710.511010.7500-2.184%53,929+136.279%
2020-08-24		10.870011.35649.980010.9900-11.514%176,932+131.119%
2020-08-21		12.720012.748812.120012.4200-2.358%185,959+104.509%
2020-08-20		12.660012.960012.540012.7200+0.474%108,623+99.686%
2020-08-19		12.780012.847812.420012.6600-1.402%102,512+100.632%
2020-08-18		13.020013.140012.720012.8400-2.283%152,000+97.819%
2020-08-17		13.320013.380012.840013.1400-1.794%101,235+93.303%
2020-08-14		13.440013.440013.080013.38000.000%86,824+89.836%
2020-08-13		13.080013.440013.080013.3800+2.294%133,184+89.836%
2020-08-12		12.900013.312812.720013.0800+2.830%112,960+94.190%
2020-08-11		13.140013.320012.600012.7200-3.196%280,895+99.686%
2020-08-10		13.440013.463413.080013.1400-0.905%149,506+93.303%
2020-08-07		13.080013.380012.900013.2600+1.376%153,892+91.554%
2020-08-06		13.500013.680012.960013.0800-4.386%189,573+94.190%
2020-08-05		13.020013.920012.900013.6800-4.202%375,862+85.673%
2020-08-04		13.560014.400013.560014.2800+5.310%294,452+77.871%
2020-08-03		13.320013.710012.960013.5600+3.196%236,197+87.316%
2020-07-31		13.140013.440012.900013.1400-1.351%159,544+93.303%
2020-07-30		13.260013.440012.660013.3200-1.770%158,427+90.691%
2020-07-29		14.040014.040013.200013.5600-2.586%358,918+87.316%
2020-07-28		13.980014.340013.800013.9200-2.110%141,244+82.471%
2020-07-27		14.640014.640014.040014.2200-2.066%148,614+78.622%
2020-07-24		14.520014.820014.400614.5200+0.415%77,289+74.931%
2020-07-23		14.940014.940014.400014.4600-5.490%179,437+75.657%
2020-07-22		15.000015.360014.700015.30000.000%142,126+66.013%
2020-07-21		14.700015.300014.520015.3000+3.239%253,507+66.013%
2020-07-20		14.721015.120014.503814.8200-2.372%222,024+71.390%
2020-07-17		17.280017.340015.130215.1800-15.101%1,127,636+67.325%
2020-07-16		16.740018.960015.840017.8800+0.676%1,534,681+42.058%
2020-07-15		14.610018.960014.460017.7600+44.390%12,262,726+43.018%
2020-07-14		13.380013.740012.120012.3000-7.658%349,156+106.504%
2020-07-13		13.560013.920013.200013.3200-1.770%151,970+90.691%
2020-07-10		13.500013.860013.200013.5600-0.441%91,334+87.316%
2020-07-09		13.860014.099413.260013.6200-0.873%103,377+86.490%
2020-07-08		13.680014.040013.530013.7400+0.881%185,695+84.862%
2020-07-07		13.920014.100013.560013.6200-3.814%246,990+86.490%
2020-07-06		15.000015.220213.920014.1600-4.839%299,754+79.379%
2020-07-02		15.480015.791414.880014.8800-3.125%134,213+70.699%
2020-07-01		15.660015.900015.120015.3600-2.662%118,322+65.365%
2020-06-30		15.600016.080015.600015.7800+1.154%41,503+60.963%
2020-06-29		15.600015.899415.300015.6000+0.386%64,692+62.821%
2020-06-26		16.080016.080015.300015.5400-3.358%114,047+63.449%
2020-06-25		16.140016.380015.360016.0800+0.375%58,016+57.960%
2020-06-24		16.620016.630215.180616.0200-3.261%130,531+58.552%
2020-06-23		16.860017.040015.984016.5600-0.719%126,578+53.382%
2020-06-22		16.500016.950016.320016.6800+2.206%113,033+52.278%
2020-06-19		17.700017.700015.960016.3200-7.167%236,887+55.637%
2020-06-18		17.820018.000017.400017.5800-1.347%130,264+44.482%
2020-06-17		18.720018.840017.700017.8200-4.502%142,595+42.536%
2020-06-16		19.200019.629018.600018.6600+1.634%172,755+36.120%
2020-06-15		18.840019.353017.788818.3600-1.290%132,691+38.344%
2020-06-12		18.120019.470018.120018.6000+5.442%175,602+36.559%
2020-06-11		18.840018.900017.400017.6400-12.500%296,297+43.991%
2020-06-10		20.400021.570019.560020.1600-0.885%322,543+25.992%
2020-06-09		22.860022.920020.100020.3400-12.176%415,614+24.877%
2020-06-08		18.900023.160018.840023.1600+26.557%469,150+9.672%
2020-06-05		18.000018.780017.880018.3000+2.694%338,074+38.798%
2020-06-04		16.320017.880016.320017.8200+6.835%395,864+42.536%
2020-06-03		15.780016.740015.780016.6800+5.703%225,052+52.278%
2020-06-02		16.560016.950015.720015.7800-4.710%206,662+60.963%
2020-06-01		17.100017.400016.560016.5600-4.167%155,505+53.382%
2020-05-29		16.080017.340015.660017.2800+9.506%242,877+46.991%
2020-05-28		16.260016.530015.660015.7800-2.593%175,706+60.963%
2020-05-27		15.780016.320015.360616.2000+4.651%143,944+56.790%
2020-05-26		16.020016.320015.300015.4800-3.731%208,469+64.083%
2020-05-22		15.021016.200015.021016.0800+5.512%95,460+57.960%
2020-05-21		15.000015.420014.526015.2400+3.673%152,410+66.667%
2020-05-20		14.520015.000014.400014.7000+3.814%133,895+72.789%
2020-05-19		14.160014.340013.500014.1600+3.509%143,234+79.379%
2020-05-18		13.920014.400013.620013.6800+1.781%141,325+85.673%
2020-05-15		14.520015.000013.380013.4406-8.567%174,637+88.980%
2020-05-14		14.820015.420013.080014.7000-2.778%231,524+72.789%
2020-05-13		16.200016.203614.467815.1200-7.011%224,309+67.989%
2020-05-12		16.740017.700016.080016.2600-2.867%181,077+56.212%
2020-05-11		15.780016.800015.660016.7400+6.084%242,054+51.732%
2020-05-08		15.480016.320015.240015.7800+3.953%230,878+60.963%
2020-05-07		16.320016.980015.000015.1800-3.802%405,310+67.325%
2020-05-06		16.620017.100015.300015.7800-6.406%530,952+60.963%
2020-05-05		19.740020.400016.200016.8600-25.266%1,231,175+50.652%
2020-05-04		23.340023.580022.200022.5600-4.326%139,431+12.589%
2020-05-01		24.600024.600022.860023.5800-4.612%149,906+7.718%
2020-04-30		25.440025.507224.180024.7200-2.138%176,061+2.751%
2020-04-29		23.160025.920023.160025.2600+5.514%284,500+0.554%
2020-04-28		25.800026.655623.700023.9400-4.317%197,529+6.099%
2020-04-27		23.160026.520022.920025.0200+9.162%254,319+1.519%
2020-04-24		22.020023.100022.020022.9200+5.525%112,743+10.820%
2020-04-23		21.240022.440020.850021.7200+3.429%144,325+16.943%
2020-04-22		20.520021.720020.400021.0000+5.422%134,859+20.952%
2020-04-21		19.440020.160019.320019.9200+2.786%120,343+27.510%
2020-04-20		21.060021.240019.260019.3800-8.499%175,647+31.063%
2020-04-17		21.000021.684620.460021.1800+4.748%108,111+19.924%
2020-04-16		21.840021.960020.070020.2200-8.174%174,100+25.618%
2020-04-15		22.320022.500021.000022.0200-3.675%177,956+15.350%
2020-04-14		20.100023.280019.740022.8600+16.159%309,766+11.111%
2020-04-13		19.320019.860016.920019.6800+5.806%232,268+29.065%
2020-04-09		18.540020.520018.180018.6000+3.679%394,786+36.559%
2020-04-08		17.040018.600016.980017.9400+7.942%232,896+41.583%
2020-04-07		16.200017.466016.020016.6200+6.538%193,852+52.828%
2020-04-06		16.200016.714815.480015.6000+2.362%94,116+62.821%
2020-04-03		17.280017.280014.970015.2400-10.877%173,282+66.667%
2020-04-02		16.800017.916016.260617.1000+4.779%146,538+48.538%
2020-04-01		18.600018.636615.900016.3200-13.099%264,360+55.637%
2020-03-31		18.720020.580018.660018.7800+0.321%125,335+35.250%
2020-03-30		20.760021.300018.060018.7200-7.965%251,183+35.684%
2020-03-27		19.740022.800018.300020.3400+2.727%398,541+24.877%
2020-03-26		16.740021.840016.740019.8000+18.280%317,758+28.283%
2020-03-25		17.520020.760016.080016.7400-2.105%380,842+51.732%
2020-03-24		17.220018.359416.980017.1000+7.955%181,529+48.538%
2020-03-23		18.240018.600015.600015.8400-14.563%314,299+60.354%
2020-03-20		20.700021.900018.360018.5400-6.647%247,036+37.001%
2020-03-19		18.600025.860016.800019.8600+7.818%536,466+27.895%
2020-03-18		22.200022.740018.300018.4200-19.423%370,719+37.894%
2020-03-17		23.220024.000021.780022.8600+0.528%219,045+11.111%
2020-03-16		18.840024.180018.780022.7400+7.670%364,493+11.697%
2020-03-13		22.560023.280618.780021.1200-0.283%394,428+20.265%
2020-03-12		29.460030.000019.980021.1800-33.396%712,653+19.924%
2020-03-11		36.060036.300031.650031.8000-12.972%273,229-20.126%
2020-03-10		38.220038.760035.400036.5400-1.456%170,780-30.487%
2020-03-09		40.260040.320636.298837.0800-10.564%198,759-31.499%
2020-03-06		41.580042.719441.220041.4600-1.847%171,600-38.736%
2020-03-05		42.300043.440041.400042.2400-0.845%225,219-39.867%
2020-03-04		45.900046.440042.480042.6000-5.207%466,600-40.376%
2020-03-03		46.800047.760044.940044.9400-3.728%226,055-43.480%
2020-03-02		44.160047.160044.160046.6800+6.722%216,625-45.587%
2020-02-28		45.060045.900042.720043.7400-6.298%398,878-41.930%
2020-02-27		50.400050.400046.140046.6800-7.601%448,175-45.587%
2020-02-26		50.160052.020050.160050.5200-0.119%121,632-49.723%
2020-02-25		53.640054.120050.144450.5800-5.174%337,044-49.783%
2020-02-24		53.760053.940052.560053.3400-1.550%205,992-52.381%
2020-02-21		54.420054.780054.060054.1800-0.660%101,324-53.119%
2020-02-20		54.480054.642053.880054.5400+0.110%75,091-53.429%
2020-02-19		54.360054.600054.300054.4800-0.439%76,679-53.377%
2020-02-18		55.020055.200054.720054.7200-0.328%210,627-53.582%
2020-02-14		54.840055.080054.660054.9000+0.329%99,707-53.734%
2020-02-13		54.660054.780054.068454.7200+0.551%98,897-53.582%
2020-02-12		54.600054.960054.180054.4200+0.110%106,664-53.326%
2020-02-11		53.880054.600053.820054.3600+0.891%186,144-53.274%
2020-02-10		53.580054.213053.520053.8800+0.223%141,697-52.858%
2020-02-07		53.520054.030053.340053.7600+0.561%123,024-52.753%
2020-02-06		53.400053.700053.100053.4600+0.112%121,629-52.488%
2020-02-05		53.340053.640052.980053.4000+0.679%128,739-52.434%
2020-02-04		53.160053.640052.800053.0400+0.113%113,672-52.112%
2020-02-03		52.200053.100052.200052.9800+1.611%124,555-52.057%
2020-01-31		51.480052.500051.480052.1400+1.282%121,059-51.285%
2020-01-30		51.780051.900051.420051.48000.000%153,829-50.660%
2020-01-29		52.500052.500051.420051.4800-1.831%139,388-50.660%
2020-01-28		52.980053.400052.380052.4400-0.907%119,138-51.564%
2020-01-27		53.220053.355052.800052.9200-0.676%65,148-52.003%
2020-01-24		53.580053.880053.220053.2800-0.337%97,924-52.327%
2020-01-23		53.400053.940053.220053.4600-1.110%153,792-52.488%
2020-01-22		54.720054.773453.760054.0600-0.662%230,422-53.015%
2020-01-21		53.760055.080053.760054.4200+1.910%306,243-53.326%
2020-01-17		53.460053.880053.340053.4000+0.338%118,628-52.434%
2020-01-16		53.580053.880052.980053.2200-0.561%159,023-52.274%
2020-01-15		53.160053.700052.920053.5200+1.019%113,490-52.541%
2020-01-14		53.040053.280052.800052.98000.000%154,466-52.057%


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