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

CPTAG
Capitala Finance Corp. 5.75% Convertible Notes Due 2022
stock NASDAQ

Inactive
May 27, 2022
24.96USD0.000%(0.00)89,443
Pre-market
0.00USD-100.000%(-24.96)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
2022-05-27		24.971824.980024.950024.96000.000%89,4430.000%
2022-05-26		24.960024.965024.959824.9600+0.040%9,9860.000%
2022-05-25		24.990024.990024.950024.9500-0.040%12,619+0.040%
2022-05-24		24.960024.970024.950024.9600-0.040%31,9020.000%
2022-05-23		24.968324.970024.960024.9700+0.040%33,684-0.040%
2022-05-20		24.970024.970024.950024.9600-0.040%174,0190.000%
2022-05-19		24.980024.980024.970024.97000.000%1,801-0.040%
2022-05-18		24.980024.980024.970024.97000.000%1,059-0.040%
2022-05-17		24.980024.980024.970024.9700-0.040%1,985-0.040%
2022-05-16		24.990024.990024.980024.9800+0.040%1,643-0.080%
2022-05-13		24.970024.970024.970024.9700+0.080%200-0.040%
2022-05-12		24.930124.950024.930124.9500-1.422%3,569+0.040%
2022-05-11		25.300025.320025.250025.3100+0.277%18,153-1.383%
2022-05-10		25.230025.240025.230025.2400+0.159%1,243-1.109%
2022-05-09		25.210025.210025.200025.2000-0.198%2,763-0.952%
2022-05-06		25.240025.250025.240025.2500+0.154%1,343-1.149%
2022-05-05		25.211125.211125.211125.2111+0.243%731-0.996%
2022-05-04		25.150025.150025.150025.1500-0.357%860-0.755%
2022-05-02		25.200025.265025.150025.2400-0.119%4,367-1.109%
2022-04-29		25.200025.270025.200025.2700-0.040%20,313-1.227%
2022-04-28		25.200025.280025.200025.2800+0.312%20,725-1.266%
2022-04-27		25.201425.201425.201425.2014+0.085%537-0.958%
2022-04-26		25.190025.233625.180125.1801-0.435%1,922-0.874%
2022-04-25		25.190025.290025.165025.2900+0.357%6,126-1.305%
2022-04-22		25.200025.200025.200025.2000-0.158%1,534-0.952%
2022-04-21		25.170125.240025.170125.2400+0.079%2,031-1.109%
2022-04-19		25.200025.220025.160025.22000.000%747-1.031%
2022-04-14		25.160025.220025.160025.2200-0.040%2,539-1.031%
2022-04-13		25.150025.230025.150025.2300+0.119%700-1.070%
2022-04-12		25.110025.250025.100025.2000+0.079%5,819-0.952%
2022-04-11		25.110125.180025.110125.1800+0.239%644-0.874%
2022-04-08		25.120025.120025.120025.1200-0.431%139-0.637%
2022-04-07		25.165025.228725.165025.2287+0.233%761-1.065%
2022-04-06		25.170025.229925.170025.1700-0.159%768-0.834%
2022-04-05		25.140025.210025.140025.2100+0.447%3,185-0.992%
2022-04-01		25.070025.100025.070025.0978+0.151%1,027-0.549%
2022-03-29		25.070025.105025.060025.0600+0.080%4,391-0.399%
2022-03-28		25.050025.050025.040025.0400-0.358%439-0.319%
2022-03-23		25.130025.170025.040025.13000.000%4,505-0.676%
2022-03-22		25.130025.130025.020025.1300+0.440%1,731-0.676%
2022-03-21		25.130025.130025.020025.0200-0.432%1,398-0.240%
2022-03-18		25.120025.130025.050325.1286+0.234%3,552-0.671%
2022-03-17		25.120025.130025.070025.0700-0.199%935-0.439%
2022-03-16		25.100025.120025.100025.1200+0.120%741-0.637%
2022-03-15		25.010025.090025.000025.0900-0.159%4,696-0.518%
2022-03-14		25.030025.130025.030025.13000.000%788-0.676%
2022-03-11		25.010025.130025.010025.13000.000%909-0.676%
2022-03-10		24.990025.130024.980025.13000.000%611-0.676%
2022-03-09		24.980025.130024.980025.1300+0.120%580-0.676%
2022-03-08		25.060025.100025.060025.1000+0.360%1,100-0.558%
2022-03-07		25.020025.130024.880025.0100-0.479%1,886-0.200%
2022-03-04		25.030025.130325.020025.1303-0.277%5,442-0.678%
2022-03-02		25.030025.200025.030025.2000+0.438%2,501-0.952%
2022-03-01		25.090025.090025.090025.0900+0.280%685-0.518%
2022-02-22		25.020025.115025.020025.0200+0.040%2,057-0.240%
2022-02-18		25.010025.010025.010025.0100-0.040%370-0.200%
2022-02-16		24.970025.076424.962125.0200+0.040%1,552-0.240%
2022-02-15		25.010025.010025.010025.0100+0.040%664-0.200%
2022-02-14		25.030025.070025.000025.0001-1.380%12,516-0.160%
2022-02-11		25.360025.360025.350025.35000.000%1,819-1.538%
2022-02-10		25.350025.383225.350025.3500-0.275%2,697-1.538%
2022-02-09		25.425025.425025.350025.4200+0.184%1,821-1.810%
2022-02-08		25.380025.392025.350025.3734-0.026%3,979-1.629%
2022-02-07		25.380025.380025.380025.3800-0.000%0-1.655%
2022-02-04		25.380725.381425.350025.3801-0.431%7,076-1.655%
2022-02-03		25.430025.490025.430025.4900+0.552%255,458-2.079%
2022-02-02		25.350025.350025.350025.3500-0.209%823-1.538%
2022-02-01		25.403125.403125.403125.4031+0.170%340-1.744%
2022-01-31		25.340025.367225.340025.3600+0.158%2,377-1.577%
2022-01-28		25.320025.380025.320025.32000.000%702-1.422%
2022-01-27		25.330025.360125.320025.3200-0.276%4,238-1.422%
2022-01-26		25.380025.390025.380025.3900-0.157%1,264-1.694%
2022-01-25		25.390025.430025.320025.4300+0.118%2,258-1.848%
2022-01-24		25.330025.400025.330025.4000+0.276%1,296-1.732%
2022-01-21		25.330025.330025.321025.3300-0.039%610-1.461%
2022-01-20		25.400025.400025.340025.3400-0.197%920-1.500%
2022-01-19		25.480025.480025.340025.3900+0.118%5,504-1.694%
2022-01-18		25.350025.360025.350025.3600-0.157%798-1.577%
2022-01-14		25.350025.400025.350025.4000+0.105%1,617-1.732%
2022-01-13		25.310025.380025.310025.3733+0.168%1,464-1.629%
2022-01-12		25.340025.350025.300025.3308-0.233%6,435-1.464%
2022-01-11		25.350025.390025.350025.3900-0.039%1,307-1.694%
2022-01-10		25.477925.498025.325025.4000+0.133%1,973-1.732%
2022-01-07		25.390025.400025.300025.3663+0.025%3,957-1.602%
2022-01-05		25.390025.390025.350025.3600+0.079%1,033-1.577%
2022-01-04		25.340025.340025.340025.3400+0.079%320-1.500%
2022-01-03		25.350025.350025.320025.3200-0.433%981-1.422%
2021-12-31		25.320025.430025.320025.4300+0.434%2,096-1.848%
2021-12-30		25.320125.320125.320125.3201-0.019%281-1.422%
2021-12-29		25.310025.325025.300025.3250+0.059%7,893-1.441%
2021-12-28		25.310025.310025.310025.3100-0.138%5,325-1.383%
2021-12-27		25.310025.345025.310025.3450+0.178%2,263-1.519%
2021-12-23		25.300025.300025.300025.3000-0.040%821-1.344%
2021-12-22		25.300025.400025.300025.3100-0.158%1,468-1.383%
2021-12-20		25.260025.367825.260025.3500-0.197%4,007-1.538%
2021-12-17		25.360025.400025.260025.4000+0.554%1,361-1.732%
2021-12-16		25.280025.280025.260025.26000.000%2,296-1.188%
2021-12-15		25.270025.270025.250025.2600-0.679%1,155-1.188%
2021-12-14		25.300025.460025.300025.4328-0.224%1,270-1.859%
2021-12-13		25.250025.490025.250025.4900-0.274%2,099-2.079%
2021-12-09		25.560025.560025.560025.5600+1.228%180-2.347%
2021-12-08		25.250025.300025.250025.2500+0.040%1,215-1.149%
2021-12-01		25.240025.240025.240025.2400-0.630%111-1.109%
2021-11-30		25.290025.400025.200025.4000+0.158%4,486-1.732%
2021-11-26		25.200025.360025.200025.3600+0.635%2,567-1.577%
2021-11-24		25.250025.250025.200025.2000-0.356%2,447-0.952%
2021-11-23		25.290025.290025.250025.2900+0.317%914-1.305%
2021-11-22		25.200025.340025.200025.2100-0.709%2,231-0.992%
2021-11-19		25.200125.390025.200125.3900+0.237%683-1.694%
2021-11-18		25.200025.330025.200025.3300+0.158%1,063-1.461%
2021-11-17		25.200025.420025.200025.2900-0.197%4,077-1.305%
2021-11-16		25.220025.340025.210025.3400+0.277%3,091-1.500%
2021-11-15		25.200025.270025.200025.2700-0.276%3,083-1.227%
2021-11-12		25.290025.340025.290025.3400-1.554%1,011-1.500%
2021-11-11		25.410025.740025.410025.7400+0.039%946-3.030%
2021-11-10		25.730025.730025.730025.7300-0.580%354-2.993%
2021-11-05		25.890025.890025.870025.8800+0.818%621-3.555%
2021-11-04		25.630025.815025.630025.6700+0.438%2,807-2.766%
2021-11-03		25.558025.558025.558025.5580-0.047%1,331-2.340%
2021-11-02		25.519925.570025.480025.5700+0.393%3,162-2.386%
2021-11-01		25.520025.520025.470025.4700-0.196%952-2.002%
2021-10-29		25.430025.520025.426025.5200+0.078%1,173-2.194%
2021-10-28		25.500025.500025.490025.5000+0.275%2,309-2.118%
2021-10-27		25.400025.440025.400025.4300-1.396%1,875-1.848%
2021-10-26		25.450025.790025.450025.7900+1.535%202-3.218%
2021-10-25		25.410025.594425.340025.4000-0.548%14,364-1.732%
2021-10-22		25.430025.540025.400025.5400+0.196%5,558-2.271%
2021-10-21		25.520025.520025.400025.4900-0.436%4,727-2.079%
2021-10-20		25.490025.680025.490025.6015+0.358%7,286-2.506%
2021-10-19		25.500025.560025.410025.5103-0.194%5,781-2.157%
2021-10-18		25.420025.560025.410025.5600-0.331%1,624-2.347%
2021-10-13		25.410025.990025.370025.6450+1.084%1,566-2.671%
2021-10-12		25.360025.423325.330025.3700-1.254%3,578-1.616%
2021-10-11		25.692125.692125.692125.6921+1.350%562-2.850%
2021-10-08		25.350025.350025.350025.35000.000%319-1.538%
2021-10-07		25.320025.464525.320025.3500+0.118%1,011-1.538%
2021-10-06		25.500025.500025.320025.3200-0.706%1,039-1.422%
2021-10-05		25.355025.500025.355025.50000.000%1,101-2.118%
2021-10-04		25.500025.500025.365025.5000-0.313%3,325-2.118%
2021-10-01		25.710026.045025.540025.5800-1.917%32,105-2.424%
2021-09-30		25.471826.490025.340026.0800+2.315%54,063-4.294%
2021-09-29		25.382425.490025.355025.4900+0.157%8,399-2.079%
2021-09-28		25.450025.450025.450025.4500-0.079%276-1.925%
2021-09-27		25.300025.470025.300025.4700+0.079%573-2.002%
2021-09-24		25.470025.470025.450025.4500-0.039%650-1.925%
2021-09-23		25.280025.460025.280025.4600+0.039%558-1.964%
2021-09-22		25.220025.450025.220025.4500+0.276%2,401-1.925%
2021-09-21		25.230025.380025.230025.38000.000%716-1.655%
2021-09-20		25.370025.380025.370025.3800+0.039%290-1.655%
2021-09-17		25.306525.390025.300025.3700+0.237%1,386-1.616%
2021-09-16		25.230025.310025.230025.3100+0.317%1,430-1.383%
2021-09-15		25.230025.230025.230025.2300-0.355%404-1.070%
2021-09-14		25.210025.320025.210025.3200+0.079%388-1.422%
2021-09-13		25.300025.300025.300025.3000-0.079%388-1.344%
2021-09-10		25.320025.320025.320025.3200+0.040%111-1.422%
2021-09-09		25.303725.320025.201225.31000.000%4,586-1.383%
2021-09-07		25.210025.320025.210025.3100-0.079%3,777-1.383%
2021-09-03		25.265025.330025.210025.3300+0.158%1,944-1.461%
2021-09-02		25.290025.290025.290025.29000.000%302-1.305%
2021-09-01		25.180025.320025.170025.2900+0.133%5,164-1.305%
2021-08-31		25.300025.300025.190025.2563-0.178%5,149-1.173%
2021-08-30		25.200025.320025.200025.3014-0.034%1,789-1.349%
2021-08-27		25.300025.310025.300025.3100-0.118%504-1.383%
2021-08-26		25.340025.340025.340025.3400+0.039%433-1.500%
2021-08-24		25.290025.330025.290025.3300-0.039%654-1.461%
2021-08-23		25.170025.340025.160025.3400+0.158%3,300-1.500%
2021-08-20		25.330025.350025.230025.3000-0.079%5,628-1.344%
2021-08-19		25.180025.370025.180025.3200-0.275%5,225-1.422%
2021-08-18		25.389825.389825.389825.3898-0.184%2,740-1.693%
2021-08-17		25.436625.436625.436625.4366+1.099%402-1.874%
2021-08-16		25.150025.360025.120025.1600-0.789%1,851-0.795%
2021-08-13		25.285725.360025.120125.3600-0.157%3,494-1.577%
2021-08-12		25.460025.460025.400025.4000-0.742%1,277-1.732%
2021-08-11		25.570825.590025.450025.5900+0.039%792-2.462%
2021-08-10		25.420025.580025.390025.5800-0.078%6,172-2.424%
2021-08-09		25.420025.600025.410025.6000+0.351%2,383-2.500%
2021-08-06		25.600025.600025.450025.5104-0.155%3,017-2.158%
2021-08-04		25.490025.550025.490025.5500+0.140%2,196-2.309%
2021-08-03		25.500025.600025.400025.5143+0.056%5,687-2.173%
2021-08-02		25.500025.500025.500025.5000+0.433%695-2.118%
2021-07-30		25.390025.420025.390025.3900-0.236%2,185-1.694%
2021-07-28		25.390025.450025.390025.4500+0.394%6,046-1.925%
2021-07-27		25.450025.450025.350025.3500+0.079%983-1.538%
2021-07-26		25.537625.537625.320025.3300-0.628%1,172-1.461%
2021-07-23		25.500025.510025.384225.4900-0.118%1,245-2.079%
2021-07-22		25.330025.520025.310025.5200-0.196%4,767-2.194%
2021-07-21		25.520025.570025.300025.5700-0.156%1,322-2.386%
2021-07-19		25.500025.610025.310025.6100+0.510%3,752-2.538%
2021-07-16		25.350025.480025.310025.4800+0.118%3,119-2.041%
2021-07-15		25.450025.450025.310025.4500-0.372%2,214-1.925%
2021-07-14		25.545025.545025.545025.5450-0.215%110-2.290%
2021-07-13		25.430025.600025.370025.6000-0.273%1,609-2.500%
2021-07-12		25.470025.700025.390025.6700-0.117%2,218-2.766%
2021-07-09		25.680025.700025.680025.7000+0.273%372-2.879%
2021-07-08		25.620025.650025.620025.6300+1.105%548-2.614%
2021-07-07		25.350025.350025.350025.3500-0.079%374-1.538%
2021-07-06		25.432825.500025.370025.3700-1.169%5,545-1.616%
2021-07-02		25.670025.670025.670025.6700+1.422%2,321-2.766%
2021-07-01		25.320025.870025.310125.3101-2.202%3,907-1.383%
2021-06-30		25.150025.880025.120025.8800+2.495%6,283-3.555%
2021-06-29		25.250025.250025.213625.2500+0.074%432-1.149%
2021-06-28		25.169325.231425.169325.2314-0.074%900-1.076%
2021-06-25		25.240025.250025.240025.2500+0.006%500-1.149%
2021-06-24		25.248525.248525.205025.2485+0.034%1,033-1.143%
2021-06-23		25.240025.240025.240025.2400-0.040%1,033-1.109%
2021-06-22		25.250025.250025.250025.2500+0.071%182-1.149%
2021-06-21		25.175025.232125.110025.2321+0.008%3,323-1.078%
2021-06-18		25.100125.230125.100025.2301+0.398%5,157-1.071%
2021-06-16		25.130025.130025.130025.1300-0.119%2,611-0.676%
2021-06-15		25.160025.160025.160025.1600-0.159%2,621-0.795%
2021-06-14		25.125025.275025.125025.20000.000%9,142-0.952%
2021-06-11		25.100025.200025.051525.2000+0.199%2,813-0.952%
2021-06-10		25.050025.150025.050025.1500-0.020%602-0.755%
2021-06-09		25.050025.155025.050025.1550+0.286%2,196-0.775%
2021-06-08		25.075025.100025.075025.0832-0.067%1,198-0.491%
2021-06-07		25.090025.100025.020025.1000-0.004%6,812-0.558%
2021-06-04		25.101825.101825.101025.1010-0.163%3,751-0.562%
2021-06-03		25.030725.200025.030725.1421+0.368%7,592-0.724%
2021-06-02		25.100025.170025.010025.0500+0.160%15,574-0.359%
2021-06-01		25.030025.110024.980025.0100-0.160%22,963-0.200%
2021-05-28		25.030025.060025.000025.0500-0.190%25,129-0.359%
2021-05-27		25.000025.097625.000025.0976+0.190%3,565-0.548%
2021-05-26		25.050025.100025.050025.05000.000%4,859-0.359%
2021-05-25		25.080025.100025.050025.0500-0.120%12,492-0.359%
2021-05-24		25.050025.080025.050025.08000.000%607-0.478%
2021-05-21		25.148625.148625.005025.0800+0.188%9,598-0.478%
2021-05-20		25.090025.149925.000025.0330-0.465%3,060-0.292%
2021-05-19		25.020025.150025.000025.1500+0.399%6,590-0.755%
2021-05-18		25.030025.149925.020025.0500-0.366%3,183-0.359%
2021-05-17		25.070025.335025.030025.1420-0.111%2,466-0.724%
2021-05-14		25.125025.448025.000025.1700-0.788%4,559-0.834%
2021-05-13		25.413025.413025.250025.3700+0.277%1,431-1.616%
2021-05-12		25.209825.350025.200025.30000.000%3,015-1.344%
2021-05-11		25.230025.300025.200025.3000-0.315%2,410-1.344%
2021-05-10		25.350025.399925.220025.3800+0.133%3,032-1.655%
2021-05-07		25.375625.400125.346425.3464-0.014%5,123-1.524%
2021-05-06		25.330025.400025.200025.3500+0.172%5,895-1.538%
2021-05-05		25.320925.350025.220025.3064-0.051%5,191-1.369%
2021-05-04		25.272125.490025.200025.3192+0.115%23,794-1.419%
2021-05-03		25.290025.290025.230025.2900-0.040%950-1.305%
2021-04-30		25.200025.400025.200025.3000+0.198%4,581-1.344%
2021-04-29		25.250025.300025.170925.25000.000%10,496-1.149%
2021-04-28		25.248125.250025.180025.2500+0.238%3,568-1.149%
2021-04-27		25.190025.250025.150025.1900-0.040%8,543-0.913%
2021-04-26		25.200025.250025.049025.20000.000%40,231-0.952%
2021-04-23		25.350025.350025.150025.2000-0.032%29,801-0.952%
2021-04-22		25.000025.365025.000025.2080+1.034%57,467-0.984%
2021-04-21		24.765724.950024.760024.9500+0.808%5,760+0.040%
2021-04-19		24.700024.750024.639224.7500+0.202%2,544+0.848%
2021-04-16		24.700024.700024.700024.7000-0.202%4,450+1.053%
2021-04-15		24.740024.750024.700024.7500+0.199%2,161+0.848%
2021-04-14		24.740024.750024.700824.7008-0.199%6,835+1.049%
2021-04-13		24.750024.750024.740024.7500-0.202%3,763+0.848%
2021-04-12		24.790024.800024.790024.8000+0.202%3,173+0.645%
2021-04-09		24.560024.800024.560024.7500+0.040%1,393+0.848%
2021-04-08		24.750024.820024.731024.7400-0.040%3,789+0.889%
2021-04-07		24.750024.750024.750024.75000.000%421+0.848%
2021-04-06		24.720024.800024.600024.7500+0.122%4,140+0.848%
2021-04-05		24.660024.719924.600024.7199+0.528%5,295+0.971%
2021-04-01		24.750024.750024.400024.5900-1.126%26,373+1.505%
2021-03-31		24.700024.870024.610024.8700+0.485%8,325+0.362%
2021-03-30		24.740024.750024.740024.7500-0.483%914+0.848%
2021-03-29		24.750024.870024.750024.8700+0.566%3,443+0.362%
2021-03-26		24.670024.730024.670024.7300-0.081%737+0.930%
2021-03-25		24.710024.750024.690024.75000.000%5,051+0.848%
2021-03-24		24.750024.750024.620024.7500+1.020%9,654+0.848%
2021-03-23		24.810024.810024.500024.5000-1.764%10,637+1.878%
2021-03-22		24.600024.940024.550024.9400+1.423%2,739+0.080%
2021-03-19		24.420024.600024.420024.5900-0.041%1,308+1.505%
2021-03-18		24.400024.600024.400024.6000+0.326%1,239+1.463%
2021-03-17		24.600024.600024.420024.5200+0.286%4,094+1.794%
2021-03-16		24.500024.500024.450024.4500-0.367%4,332+2.086%
2021-03-12		24.480024.540024.450024.5400+0.163%4,576+1.711%
2021-03-11		24.490024.500024.400024.5000+0.082%11,441+1.878%
2021-03-10		24.408424.481724.252524.4800-0.082%10,629+1.961%
2021-03-09		24.550024.550024.400024.5000-0.204%7,375+1.878%
2021-03-08		24.600024.600024.469824.5500-0.203%3,519+1.670%
2021-03-05		24.401924.610024.400024.6000+0.204%932+1.463%
2021-03-04		24.580024.580024.550024.55000.000%1,369+1.670%
2021-03-03		24.400024.550024.369324.5500+0.409%7,600+1.670%
2021-03-02		24.470024.563224.350024.4500-0.529%3,409+2.086%
2021-03-01		24.580024.580024.580024.5800+1.152%1,527+1.546%
2021-02-26		24.600024.600024.300024.3000-0.776%10,270+2.716%
2021-02-25		24.320024.490024.320024.4900+0.369%1,528+1.919%
2021-02-24		24.380024.583624.250124.40000.000%7,540+2.295%
2021-02-23		24.300024.410024.300024.4000+0.247%1,390+2.295%
2021-02-22		24.420024.500024.340024.3400-0.368%1,675+2.547%
2021-02-19		24.400024.460024.350024.4300+0.082%4,656+2.169%
2021-02-18		24.410124.410124.410124.4101-0.041%407+2.253%
2021-02-17		24.428024.428024.420024.4200+0.041%1,421+2.211%
2021-02-16		24.370024.480024.310024.4101-0.204%8,379+2.253%
2021-02-12		24.500024.550024.380024.4600-0.204%3,570+2.044%
2021-02-11		24.460024.670024.280024.5100-0.163%9,291+1.836%
2021-02-10		24.500024.580024.440024.5500+0.204%6,686+1.670%
2021-02-09		24.610024.690024.499924.5000-0.810%4,093+1.878%
2021-02-08		24.360024.820024.360024.7001+1.064%8,704+1.052%
2021-02-05		24.460024.460024.331024.4400+0.328%4,102+2.128%
2021-02-04		24.350024.500024.321324.3600-0.571%13,923+2.463%
2021-02-03		24.550024.570024.499924.4999-0.123%1,427+1.878%
2021-02-02		24.510024.590024.350024.5300-0.888%7,045+1.753%
2021-02-01		24.551424.750024.500024.7499+1.020%13,218+0.849%
2021-01-29		24.500024.500024.320024.5000+0.287%10,830+1.878%
2021-01-28		24.440324.500024.370024.4300+0.452%3,889+2.169%
2021-01-27		24.500024.500024.320024.3200-1.339%1,574+2.632%
2021-01-26		24.420024.800024.420024.6500-0.243%6,598+1.258%
2021-01-25		24.330024.710024.330024.7100+0.243%908+1.012%
2021-01-22		24.840024.860024.650024.6500-0.964%3,969+1.258%
2021-01-21		24.500024.890024.480024.8900+2.092%3,156+0.281%
2021-01-20		24.212924.500024.212924.3800+0.744%2,577+2.379%
2021-01-19		24.450024.450024.200024.2000+0.624%507+3.140%
2021-01-15		24.050024.050024.050024.0500-1.232%190+3.784%
2021-01-14		24.460024.460024.350024.3500-0.742%420+2.505%
2021-01-13		23.510024.830023.510024.5320+0.500%5,744+1.745%
2021-01-12		24.350024.460024.170024.41000.000%2,446+2.253%
2021-01-11		24.220024.550024.220024.4100+0.826%2,029+2.253%
2021-01-08		24.548624.549624.180024.2100+0.207%8,534+3.098%
2021-01-07		24.060024.483824.060024.1600+0.583%1,322+3.311%
2021-01-06		24.000024.320024.000024.0200-1.234%629+3.913%
2021-01-05		24.060024.320024.020024.3200+1.249%2,080+2.632%
2021-01-04		24.170024.420023.770024.0200-2.318%2,030+3.913%
2020-12-31		23.810024.590023.750024.5900+3.060%2,171+1.505%
2020-12-30		23.990023.990023.570023.8600-0.542%5,402+4.610%
2020-12-29		23.686123.990023.560023.9900+1.438%6,902+4.043%
2020-12-28		23.625023.650023.550023.6500-0.211%3,059+5.539%
2020-12-24		23.580023.750023.550023.7000+0.637%2,243+5.316%
2020-12-23		23.640023.640023.550023.5500-0.148%2,071+5.987%
2020-12-22		23.692823.692823.500023.5850-0.569%7,927+5.830%
2020-12-21		23.720023.720023.720023.72000.000%339+5.228%
2020-12-18		23.720023.750023.600023.7200+0.338%2,185+5.228%
2020-12-17		23.700023.703723.640023.6400-0.881%697+5.584%
2020-12-16		23.690023.850023.580023.8500+0.379%10,440+4.654%
2020-12-15		23.814923.950023.605023.7600+0.465%13,113+5.051%
2020-12-14		23.647023.950023.647023.6500+0.382%2,246+5.539%
2020-12-11		23.950023.950023.560023.5600-1.546%302+5.942%
2020-12-10		23.710023.950023.670023.9300+0.970%1,922+4.304%
2020-12-09		23.740024.760023.600023.7000-0.795%7,490+5.316%
2020-12-08		23.550024.120023.550023.8900-0.042%9,965+4.479%
2020-12-07		23.832323.900023.680023.9000-0.830%3,214+4.435%
2020-12-04		24.200024.200023.700024.10000.000%6,075+3.568%
2020-12-03		24.160024.200023.793124.1000-0.782%2,499+3.568%
2020-12-02		24.000024.525023.950024.2900+1.802%4,801+2.758%
2020-12-01		23.750024.470023.710023.8600+0.294%7,930+4.610%
2020-11-30		23.790023.820023.790023.7900-0.168%823+4.918%
2020-11-27		23.780023.830023.780023.8300+0.591%342+4.742%
2020-11-25		23.830023.830023.060023.6900-1.168%4,964+5.361%
2020-11-24		23.350023.970023.350023.9700+0.258%401+4.130%
2020-11-23		23.783423.908423.783423.9084+1.307%854+4.398%
2020-11-20		23.120023.600023.120023.6000+0.759%973+5.763%
2020-11-19		23.422223.422223.422223.4222+0.849%706+6.566%
2020-11-18		22.930023.225022.870023.2250-0.108%2,432+7.470%
2020-11-17		23.250023.250023.250023.2500+1.087%998+7.355%
2020-11-16		22.500023.000022.330023.0000+0.965%4,294+8.522%
2020-11-13		22.580022.780122.580022.7801+0.353%486+9.569%
2020-11-12		22.780022.780022.400022.7000-0.591%754+9.956%
2020-11-11		22.879922.880022.310022.8350+1.715%1,246+9.306%
2020-11-10		22.260022.500022.260022.4500-1.101%2,705+11.180%
2020-11-09		22.420022.700022.260022.7000+0.531%946+9.956%
2020-11-06		22.250022.600022.010022.5800+1.029%6,638+10.540%
2020-11-05		22.300022.350022.290022.3500+0.269%2,100+11.678%
2020-11-04		22.600022.718822.250022.2900-1.153%5,207+11.978%
2020-11-03		22.380022.600022.250022.5500-0.221%3,511+10.687%
2020-11-02		22.750022.750022.220022.6000-1.739%5,980+10.442%
2020-10-30		22.990023.000022.970023.0000+0.833%5,734+8.522%
2020-10-29		22.810022.810022.810022.8100-0.393%165+9.426%
2020-10-28		22.900022.900022.900022.9000-0.087%233+8.996%
2020-10-27		22.920022.920022.920022.9200-0.304%217+8.901%
2020-10-26		22.930022.990022.590022.9900+0.560%3,267+8.569%
2020-10-23		22.770022.862022.770022.8620+0.492%263+9.177%
2020-10-22		22.880022.880022.680022.7500-0.612%3,761+9.714%
2020-10-21		22.890022.890022.890022.8900-0.131%574+9.043%


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