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

CPTAL
Capitala Finance Corp. 6% Notes Due 2022
stock NASDAQ

Inactive
May 27, 2022
24.96USD0.000%(0.00)4,022
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		24.960024.977724.960024.96000.000%4,0220.000%
2022-05-26		24.960024.960024.960024.9600-0.120%3090.000%
2022-05-20		24.970024.990024.970024.9900+0.040%404-0.120%
2022-05-17		24.980024.980024.970024.9800-0.100%1,203-0.080%
2022-05-16		24.970025.010024.970025.0050-0.100%6,758-0.180%
2022-05-12		25.039825.039825.030025.0300-0.871%2,533-0.280%
2022-05-11		25.320025.330025.250025.2500-0.059%3,128-1.149%
2022-05-09		25.210025.286225.210025.2650+0.332%1,983-1.207%
2022-05-05		25.180025.239725.180025.1814-0.355%1,071-0.879%
2022-05-04		25.271025.271025.271025.2710+0.158%133-1.231%
2022-05-03		25.180025.241125.180025.2311+0.163%2,239-1.074%
2022-05-02		25.190125.190125.190025.1900+0.039%548-0.913%
2022-04-29		25.190025.190025.180125.1801-0.316%256-0.874%
2022-04-28		25.180025.260025.180025.2600+0.278%4,292-1.188%
2022-04-27		25.180025.240025.180025.1900-0.198%1,389-0.913%
2022-04-26		25.240025.240025.240025.2400+0.079%362-1.109%
2022-04-25		25.210025.220025.160025.2200-0.079%963-1.031%
2022-04-22		25.240025.240025.240025.24000.000%589-1.109%
2022-04-21		25.210025.249925.210025.2400+0.157%300-1.109%
2022-04-20		25.240025.240025.160925.2004-0.157%3,240-0.954%
2022-04-19		25.240025.250025.240025.2400+0.179%3,560-1.109%
2022-04-18		25.195025.249925.195025.1950+0.219%1,180-0.933%
2022-04-14		25.130025.140025.130025.1400-0.003%600-0.716%
2022-04-13		25.185025.185025.130025.1408-0.235%2,852-0.719%
2022-04-12		25.140025.216625.120025.2000+0.066%14,973-0.952%
2022-04-11		25.120025.220025.120025.1835-0.105%953-0.887%
2022-04-08		25.185025.210025.185025.2100+0.079%873-0.992%
2022-04-07		25.210025.210025.080025.1900-0.119%2,057-0.913%
2022-04-06		25.050025.228625.050025.2200+0.178%1,771-1.031%
2022-04-01		25.130025.175925.112825.1752+0.580%3,237-0.855%
2022-03-30		25.030025.249925.030025.0301-0.278%811-0.280%
2022-03-29		25.020025.164125.020025.1000+0.080%5,153-0.558%
2022-03-28		25.060125.127025.060125.0800+0.160%3,171-0.478%
2022-03-25		25.040025.040025.040025.04000.000%189-0.319%
2022-03-24		25.060025.140025.020225.0400-0.199%2,772-0.319%
2022-03-23		25.050025.092025.050025.0900+0.120%3,019-0.518%
2022-03-22		25.040025.145025.040025.0600+0.120%2,566-0.399%
2022-03-21		25.020125.050025.010025.0300-0.120%1,245-0.280%
2022-03-18		25.010025.181025.010025.0601-0.159%4,541-0.399%
2022-03-17		25.010025.100025.010025.1000+0.200%411-0.558%
2022-03-16		25.100025.100025.001925.0500-0.080%2,381-0.359%
2022-03-15		24.967525.070024.967525.0700+0.441%444-0.439%
2022-03-14		25.060025.084124.960024.9600-0.459%7,5480.000%
2022-03-11		25.090025.248025.050025.0750+0.140%7,407-0.459%
2022-03-09		25.089925.089925.020025.0399-0.029%5,497-0.319%
2022-03-08		25.020125.047125.020025.0471-0.100%1,438-0.348%
2022-03-07		25.030025.072225.030025.0722+0.041%1,153-0.448%
2022-03-04		25.090025.100025.030025.0619+0.035%7,760-0.407%
2022-03-03		25.030025.080025.028525.0532+0.093%2,888-0.372%
2022-03-02		25.070025.070025.030025.0300+0.080%1,749-0.280%
2022-02-28		25.040025.040025.010025.0100+0.040%1,248-0.200%
2022-02-25		25.030025.030025.000025.0000-0.120%15,450-0.160%
2022-02-24		25.030025.030025.030025.03000.000%1,112-0.280%
2022-02-23		25.030025.030025.030025.0300-0.000%34,018-0.280%
2022-02-22		25.030125.030125.030125.0301+0.000%244-0.280%
2022-02-18		25.020025.098525.020025.03000.000%782-0.280%
2022-02-17		25.030025.030025.030025.03000.000%1,436-0.280%
2022-02-16		25.020025.030025.020025.0300+0.040%780-0.280%
2022-02-15		25.020025.020025.020025.0200-0.233%1,191-0.240%
2022-02-14		25.040025.078525.020025.0785-0.915%4,323-0.473%
2022-02-11		25.370025.370025.310025.3100-0.118%3,062-1.383%
2022-02-10		25.340025.340025.340025.3400-0.118%639-1.500%
2022-02-09		25.300025.380025.300025.3700+0.158%1,208-1.616%
2022-02-08		25.330025.344925.320025.33000.000%5,711-1.461%
2022-02-07		25.300025.330025.300025.3300-0.158%884-1.461%
2022-02-04		25.270025.370025.270025.3700+0.435%1,289-1.616%
2022-02-03		25.260025.260025.260025.26000.000%159-1.188%
2022-02-02		25.230025.260025.210025.2600+0.159%839-1.188%
2022-02-01		25.220025.220025.220025.2200+0.318%240-1.031%
2022-01-31		25.260025.302725.140125.1401-0.553%10,655-0.716%
2022-01-28		25.290025.325525.280025.2800-0.040%4,154-1.266%
2022-01-27		25.290025.326925.290025.2901-0.236%771-1.305%
2022-01-26		25.337025.352225.310025.3500+0.237%2,014-1.538%
2022-01-25		25.300025.300025.290025.2900+0.040%817-1.305%
2022-01-24		25.300025.314025.280025.2800+0.039%3,903-1.266%
2022-01-21		25.280025.280025.270125.2701-0.590%1,643-1.227%
2022-01-19		25.393025.450025.317025.4200-0.157%2,239-1.810%
2022-01-18		25.294825.460025.294825.4599-0.040%1,890-1.963%
2022-01-14		25.232325.470025.180025.4700+0.871%1,913-2.002%
2022-01-13		25.300025.515025.250025.2500-0.394%1,603-1.149%
2022-01-12		25.380025.380025.350025.3500-0.721%1,308-1.538%
2022-01-10		25.483925.534125.350025.5341+0.471%1,506-2.248%
2022-01-07		25.495025.495025.414525.4145-0.241%582-1.788%
2022-01-06		25.350025.476025.350025.4760-0.640%386-2.025%
2022-01-04		25.490025.640025.490025.6400+0.592%1,692-2.652%
2022-01-03		25.350025.489125.350025.4891-0.023%1,129-2.076%
2021-12-29		25.495025.495025.495025.4950+0.612%292-2.098%
2021-12-22		25.300125.340025.300125.3400+0.221%564-1.500%
2021-12-21		26.700026.700025.240025.2840-0.260%6,856-1.281%
2021-12-20		25.222425.350025.210025.3500+0.715%4,912-1.538%
2021-12-17		25.299825.299825.170025.1700-0.382%269-0.834%
2021-12-16		25.258425.266425.170125.2664+0.138%715-1.213%
2021-12-15		25.300125.342725.231625.2316-0.270%2,637-1.076%
2021-12-14		25.250025.300025.200025.3000+0.199%9,327-1.344%
2021-12-13		25.120025.305025.110025.2497-0.041%4,836-1.147%
2021-12-10		25.132025.260025.101925.2600-0.217%946-1.188%
2021-12-09		25.399925.399925.315025.3150+0.337%1,173-1.402%
2021-12-08		25.100125.350025.100125.2300-0.669%2,460-1.070%
2021-12-06		25.150025.400025.150025.4000+0.795%723-1.732%
2021-12-03		25.160025.222925.160025.1997-0.160%890-0.951%
2021-12-02		25.250025.250025.240025.2400-0.032%618-1.109%
2021-12-01		25.199525.248025.184625.2480+0.190%1,375-1.141%
2021-11-30		25.156625.233325.156625.2000-0.079%1,298-0.952%
2021-11-29		25.220025.220025.050025.2200-0.020%1,214-1.031%
2021-11-26		25.194825.225025.194825.2250-0.239%760-1.051%
2021-11-24		25.340025.340025.285525.2855-0.568%355-1.287%
2021-11-23		25.330025.429925.137125.4299+0.633%521-1.848%
2021-11-22		25.200025.270025.180025.2700-0.237%746-1.227%
2021-11-19		25.250025.350025.150025.3300+0.596%1,937-1.461%
2021-11-18		25.020025.190025.020025.1800-0.631%1,357-0.874%
2021-11-16		25.190025.340025.074125.3400+0.635%10,389-1.500%
2021-11-15		25.250025.250025.020025.1800-0.586%3,690-0.874%
2021-11-12		25.136625.328525.136625.3285-0.399%17,151-1.455%
2021-11-11		25.442325.462825.390025.4300+0.130%1,264-1.848%
2021-11-10		25.396925.396925.396925.3969-0.091%620-1.720%
2021-11-09		25.399125.450025.370025.4200+0.039%971-1.810%
2021-11-08		25.350025.410025.339525.4100+0.079%3,272-1.771%
2021-11-05		25.350025.440025.330025.3900+0.059%3,477-1.694%
2021-11-04		25.360625.429925.360625.3750-0.098%746-1.635%
2021-11-03		25.393825.429825.300525.4000-0.039%3,979-1.732%
2021-11-02		25.381625.450025.310025.4100+0.395%874-1.771%
2021-11-01		25.310025.364225.310025.31000.000%2,016-1.383%
2021-10-29		25.310025.310025.310025.3100-0.394%184-1.383%
2021-10-28		25.280025.410025.280025.4100-0.157%979-1.771%
2021-10-27		25.260025.450025.260025.4500-0.025%1,090-1.925%
2021-10-26		25.260025.456425.250025.4564+0.738%6,773-1.950%
2021-10-25		25.330025.390025.265025.2700-0.316%16,582-1.227%
2021-10-22		25.280025.350025.250025.3500+0.057%4,025-1.538%
2021-10-21		25.230125.335625.230125.3356+0.062%2,572-1.482%
2021-10-20		25.240025.349925.060025.32000.000%3,547-1.422%
2021-10-19		25.240025.320025.240025.3200+0.317%1,440-1.422%
2021-10-18		25.230025.400025.200025.2400-0.591%13,072-1.109%
2021-10-15		25.230025.410025.230025.3900+0.261%801-1.694%
2021-10-14		25.230025.370025.230025.3239-0.331%3,451-1.437%
2021-10-13		25.300025.407925.200025.4079+0.426%3,240-1.763%
2021-10-12		25.230025.380625.217225.30000.000%4,775-1.344%
2021-10-11		25.300025.300025.240025.3000-0.347%1,101-1.344%
2021-10-08		25.250025.388225.250025.3882-0.008%500-1.687%
2021-10-07		25.220025.407925.220025.3902+0.040%818-1.694%
2021-10-06		25.220025.380025.202125.3800-0.039%3,101-1.655%
2021-10-05		25.390025.390025.200025.3900+0.039%6,359-1.694%
2021-10-04		25.303925.400025.291925.3800-0.039%2,487-1.655%
2021-10-01		25.194525.410025.170125.3900+0.634%10,272-1.694%
2021-09-30		25.195025.240025.170025.2300+0.040%9,000-1.070%
2021-09-29		25.190025.220025.158125.2200+0.119%4,780-1.031%
2021-09-28		25.150025.190025.150025.1900-0.040%2,562-0.913%
2021-09-27		25.174425.200025.165025.2000-0.079%400-0.952%
2021-09-24		25.172625.220025.172625.2200+0.116%1,160-1.031%
2021-09-23		25.175025.240025.120025.1909-0.031%10,848-0.917%
2021-09-22		25.170025.198825.157825.1988+0.114%4,168-0.948%
2021-09-21		25.170025.170025.140025.1700-0.040%1,522-0.834%
2021-09-20		25.160025.180025.160025.1800+0.120%2,792-0.874%
2021-09-17		25.120025.150025.120025.1499+0.052%3,763-0.755%
2021-09-16		25.120025.139325.120025.1368-0.012%1,022-0.703%
2021-09-15		25.120025.140025.120025.1398+0.079%3,235-0.715%
2021-09-14		25.120025.120025.120025.1200+0.112%2,121-0.637%
2021-09-13		25.052925.113025.050025.0920+0.128%2,700-0.526%
2021-09-10		25.060025.092125.050025.0600-0.040%3,959-0.399%
2021-09-09		25.080025.130425.070025.0700-0.120%3,611-0.439%
2021-09-08		25.100025.139225.070025.10000.000%5,873-0.558%
2021-09-07		25.100025.120025.060025.10000.000%9,216-0.558%
2021-09-03		25.100025.119925.050025.1000-0.080%30,214-0.558%
2021-09-02		25.100025.135025.100025.1200+0.120%1,804-0.637%
2021-09-01		25.065025.170025.050025.0900-0.080%15,202-0.518%
2021-08-31		25.120025.179925.060025.1100+0.160%11,224-0.597%
2021-08-30		25.186125.186125.070025.0700-0.316%5,874-0.439%
2021-08-27		25.080025.239325.070025.1494+0.317%13,945-0.753%
2021-08-26		25.090025.220025.070025.0700-0.516%5,559-0.439%
2021-08-25		25.160025.210025.070025.2000+0.438%13,576-0.952%
2021-08-24		25.140025.304025.080025.0900-0.397%13,799-0.518%
2021-08-23		25.100025.203825.090025.1900+0.078%5,974-0.913%
2021-08-20		25.090025.250025.090025.1704+0.161%7,114-0.836%
2021-08-19		25.150025.150025.080025.1300-0.080%4,705-0.676%
2021-08-18		25.100125.170025.080125.1500+0.319%2,404-0.755%
2021-08-17		25.100025.169925.070025.0700-0.193%11,625-0.439%
2021-08-16		25.168925.236725.105025.1185+0.026%9,919-0.631%
2021-08-12		25.330025.330025.110025.1119-0.861%2,444-0.605%
2021-08-11		25.401225.435025.330025.3300-0.276%2,292-1.461%
2021-08-10		25.390025.480025.300025.4000-0.236%8,927-1.732%
2021-08-09		25.450025.460025.322325.4600+0.118%3,793-1.964%
2021-08-06		25.395025.440025.395025.4300-0.039%4,504-1.848%
2021-08-05		25.440025.449925.430025.4399+0.157%1,200-1.886%
2021-08-03		25.399925.548625.375025.4000-0.353%4,978-1.732%
2021-08-02		25.447525.559925.340025.4900-0.291%6,765-2.079%
2021-07-30		25.220025.564325.220025.5643-0.174%1,453-2.364%
2021-07-29		25.608825.608825.608825.6088+0.822%283-2.534%
2021-07-28		25.450025.480025.300025.4000+0.399%1,184-1.732%
2021-07-26		25.230025.420025.220425.2990-0.222%2,461-1.340%
2021-07-23		25.400025.420025.220025.3553-0.013%7,039-1.559%
2021-07-22		25.300025.370025.255025.3587+0.311%4,460-1.572%
2021-07-21		25.245025.280025.219825.2800+0.158%5,736-1.266%
2021-07-20		25.239925.240025.200025.2400-0.155%8,995-1.109%
2021-07-19		25.250025.300025.220025.2793+0.076%4,920-1.263%
2021-07-16		25.300025.300025.200025.2600-0.040%7,769-1.188%
2021-07-15		25.290025.333025.270025.2701-0.083%8,074-1.227%
2021-07-14		25.250025.300025.250025.2910-0.115%5,079-1.309%
2021-07-13		25.290025.320025.200025.3200+0.277%8,060-1.422%
2021-07-12		25.270025.369025.240025.2500-0.158%8,768-1.149%
2021-07-09		25.280025.290025.280025.2900+0.717%352-1.305%
2021-07-06		25.260025.299725.080025.1100-0.476%4,891-0.597%
2021-07-02		25.230025.250025.230025.2300+0.221%1,922-1.070%
2021-07-01		25.320025.320025.100025.1743+0.296%2,886-0.851%
2021-06-30		25.180025.180025.100025.1000-0.465%1,384-0.558%
2021-06-29		25.140025.270025.140025.2172+0.347%1,547-1.020%
2021-06-28		25.160025.160025.130025.1300-0.123%15,110-0.676%
2021-06-25		25.190025.233125.130025.1610+0.101%2,142-0.799%
2021-06-24		25.180025.180025.106025.1355-0.177%428-0.698%
2021-06-23		25.199925.199925.050025.1800-0.079%4,000-0.874%
2021-06-22		25.208025.240025.200025.20000.000%3,435-0.952%
2021-06-21		25.125025.230025.125025.2000-0.158%2,019-0.952%
2021-06-18		25.010025.240025.010025.2400+0.920%22,201-1.109%
2021-06-17		25.000025.100024.920025.0100+0.240%10,716-0.200%
2021-06-16		25.000025.020024.910024.9500-0.200%14,449+0.040%
2021-06-15		25.050025.050025.000025.0000-0.186%16,402-0.160%
2021-06-14		25.050025.050025.042725.0466-0.014%12,365-0.346%
2021-06-11		25.050025.075025.040025.0500+0.000%13,436-0.359%
2021-06-10		25.090025.095025.042725.0499+0.079%7,276-0.359%
2021-06-09		25.140025.140025.000025.0301-0.040%6,114-0.280%
2021-06-08		25.040025.100025.040025.0400-0.040%2,812-0.319%
2021-06-07		24.960025.050024.871325.0500+0.602%18,338-0.359%
2021-06-04		25.099625.099624.750024.9000-0.500%86,357+0.241%
2021-06-03		25.050025.050025.000025.0250-0.060%3,316-0.260%
2021-06-02		25.043625.050025.004125.0400-0.040%4,133-0.319%
2021-06-01		25.038825.080024.990025.0500-0.080%12,331-0.359%
2021-05-28		25.060025.080025.050025.0700+0.280%1,957-0.439%
2021-05-27		25.040025.040025.000025.0000-0.297%3,476-0.160%
2021-05-26		25.138725.138724.920025.0744+0.298%3,080-0.456%
2021-05-25		25.079025.201725.000025.0000-0.160%9,536-0.160%
2021-05-24		25.060025.100025.040025.0400+0.120%4,815-0.319%
2021-05-21		25.090025.090025.010025.0100-0.356%4,020-0.200%
2021-05-20		25.010125.099325.010025.0993+0.269%3,157-0.555%
2021-05-19		25.100025.100024.970125.0320-0.350%9,197-0.288%
2021-05-18		25.010025.120024.970025.1200+0.259%28,216-0.637%
2021-05-17		25.042425.055025.000025.0550+0.076%1,841-0.379%
2021-05-14		25.036025.036025.036025.0360-0.887%368-0.304%
2021-05-13		25.250025.379425.250025.2600-0.434%3,261-1.188%
2021-05-12		25.270025.370025.250025.3700+0.217%2,621-1.616%
2021-05-11		25.180025.330025.180025.3150+0.059%4,200-1.402%
2021-05-10		25.270025.330025.240825.3000+0.119%3,315-1.344%
2021-05-07		25.251125.399925.200025.27000.000%10,090-1.227%
2021-05-06		25.200025.400025.200025.2700-0.316%25,823-1.227%
2021-05-05		25.450025.450025.350025.3500+0.198%585-1.538%
2021-05-04		25.350025.520125.250025.30000.000%18,775-1.344%
2021-05-03		25.220025.300025.220025.3000+0.317%6,124-1.344%
2021-04-30		25.250125.300025.220025.2200-0.292%2,355-1.031%
2021-04-29		25.310025.343125.226825.2938+0.094%9,858-1.320%
2021-04-28		25.220025.300025.220025.2700+0.040%9,843-1.227%
2021-04-27		25.230025.290025.220025.26000.000%3,190-1.188%
2021-04-26		25.100025.347125.100025.2600+0.040%24,264-1.188%
2021-04-23		25.200025.250025.166525.2500+0.091%4,358-1.149%
2021-04-22		25.000025.350025.000025.2271+1.314%16,407-1.059%
2021-04-21		25.000025.000024.900024.9000-0.400%4,433+0.241%
2021-04-20		25.000025.045024.900025.0000+0.200%6,437-0.160%
2021-04-19		24.956725.000024.950024.95000.000%2,446+0.040%
2021-04-16		24.875024.950024.875024.9500+0.402%2,200+0.040%
2021-04-15		24.800024.949924.702524.8500+0.607%2,577+0.443%
2021-04-14		24.940024.940024.630024.7000-0.803%2,423+1.053%
2021-04-13		24.949924.949924.821924.9000+0.403%2,155+0.241%
2021-04-12		24.860024.860024.700024.8000-0.521%4,016+0.645%
2021-04-09		24.710024.930024.710024.9300+0.890%3,267+0.120%
2021-04-08		24.950025.000024.700124.7100-0.447%3,485+1.012%
2021-04-07		24.750024.840024.750024.8210-0.117%4,970+0.560%
2021-04-06		24.950024.950024.760024.8500-0.401%1,246+0.443%
2021-04-05		24.790025.000024.790024.9500+1.012%3,608+0.040%
2021-04-01		24.850025.000024.600024.7000-0.957%12,219+1.053%
2021-03-31		24.960025.050024.830024.9387+0.926%5,014+0.085%
2021-03-30		24.900024.900024.710024.7100-0.538%1,208+1.012%
2021-03-29		24.600024.843624.600024.8436+0.826%3,000+0.469%
2021-03-26		24.640024.660024.500024.6400+0.192%550+1.299%
2021-03-25		24.605024.630024.520024.5928+0.059%1,235+1.493%
2021-03-24		24.530024.595024.500024.5783+0.279%2,476+1.553%
2021-03-23		24.590024.590024.510024.51000.000%2,729+1.836%
2021-03-22		24.680024.680024.047024.5100-0.769%11,270+1.836%
2021-03-19		24.600024.700024.520124.7000+0.386%2,850+1.053%
2021-03-18		24.700024.700024.500024.6050-0.284%2,539+1.443%
2021-03-17		24.700024.700024.675024.6750-0.020%1,801+1.155%
2021-03-16		24.600024.680024.510024.6800+0.305%2,206+1.135%
2021-03-12		24.600024.605024.600024.6050+0.224%692+1.443%
2021-03-11		24.600024.600024.510124.5500-0.203%4,201+1.670%
2021-03-10		24.700024.700024.500024.6000+0.122%3,389+1.463%
2021-03-09		24.500024.600024.500024.5700+0.286%7,215+1.587%
2021-03-08		24.520024.600024.500024.5000-0.224%3,689+1.878%
2021-03-05		24.600024.607024.350024.5550-0.345%8,863+1.649%
2021-03-04		24.690024.700024.640024.6400+0.163%1,886+1.299%
2021-03-03		24.600024.645024.591024.6000+0.388%4,451+1.463%
2021-03-02		24.642024.680024.505024.5050-0.749%2,048+1.857%
2021-03-01		24.380024.700024.380024.6900+1.647%4,778+1.094%
2021-02-26		24.680024.680024.270024.2900-0.898%48,388+2.758%
2021-02-25		24.500024.605024.410224.5100+0.041%1,957+1.836%
2021-02-24		24.500024.690024.200024.50000.000%10,209+1.878%
2021-02-23		24.470024.500024.370024.5000+0.004%28,582+1.878%
2021-02-22		24.390024.503524.390024.49900.000%8,019+1.882%
2021-02-19		24.390024.529924.380024.4990-0.126%3,439+1.882%
2021-02-18		24.460024.550024.350024.5300+0.204%4,144+1.753%
2021-02-17		24.600024.690024.350024.4800-0.163%6,807+1.961%
2021-02-16		24.510024.700024.350024.5200-0.153%13,765+1.794%
2021-02-12		24.541524.557524.541524.5575+0.135%900+1.639%
2021-02-11		24.705024.759424.330024.5245-0.951%4,412+1.776%
2021-02-10		24.540024.800024.540024.7600+0.610%1,099+0.808%
2021-02-09		24.600024.610024.497024.61000.000%5,793+1.422%
2021-02-08		24.620024.688424.530024.6100+0.163%1,425+1.422%
2021-02-05		24.690024.700024.270024.5700+0.255%12,621+1.587%
2021-02-04		24.568524.568524.500024.5075+0.031%5,283+1.846%
2021-02-03		24.685024.735024.330024.5000-0.749%13,005+1.878%
2021-02-02		24.749924.780024.600024.6850+0.346%4,951+1.114%
2021-02-01		24.486024.750024.405024.6000+0.985%11,511+1.463%
2021-01-29		24.740024.748124.360024.3600-0.612%4,520+2.463%
2021-01-28		24.647524.670024.400024.5100-0.568%4,474+1.836%
2021-01-27		24.650024.650024.410024.65000.000%2,388+1.258%
2021-01-26		24.590024.700024.440024.6500+1.025%10,709+1.258%
2021-01-25		24.649924.650024.250024.4000-0.611%5,400+2.295%
2021-01-22		24.670024.670024.425024.5500-0.446%6,082+1.670%
2021-01-21		24.382824.690724.382824.6600+1.024%4,974+1.217%
2021-01-20		24.280024.410024.210024.4100+0.784%5,189+2.253%
2021-01-19		24.120024.410024.000124.2200-0.778%5,077+3.055%
2021-01-15		24.350024.500024.211524.4100+0.246%4,449+2.253%
2021-01-14		24.400024.400024.330024.3500-0.612%930+2.505%
2021-01-13		24.500024.500024.500024.50000.000%338+1.878%
2021-01-12		24.270024.500024.100024.5000-0.689%6,961+1.878%
2021-01-11		24.480024.670024.480024.6700+1.564%450+1.176%
2021-01-08		24.250024.700024.105024.2900-0.857%17,732+2.758%
2021-01-07		23.970024.500023.700024.5000+1.031%6,661+1.878%
2021-01-06		24.400024.400024.210024.2500+0.289%2,223+2.928%
2021-01-05		23.990024.200023.990024.1800+0.041%1,224+3.226%
2021-01-04		24.200024.200023.820024.1700-0.124%852+3.269%
2020-12-31		24.140024.200024.140024.2000+1.895%1,409+3.140%
2020-12-30		23.680024.150023.680023.7500+0.380%3,316+5.095%
2020-12-29		23.650023.820023.600023.6600+0.042%14,362+5.495%
2020-12-28		23.620023.700023.560023.6500-0.421%5,184+5.539%
2020-12-24		23.750023.780023.750023.7500+0.211%1,029+5.095%
2020-12-23		23.660023.700023.550023.70000.000%7,090+5.316%
2020-12-22		23.690023.700023.450023.7000+0.296%6,303+5.316%
2020-12-21		23.880023.880023.600023.6300-0.922%6,738+5.628%
2020-12-18		23.800023.880023.600023.8500+0.931%5,313+4.654%
2020-12-16		23.810023.879823.630023.6300-1.130%1,243+5.628%
2020-12-15		23.790023.900023.540023.9000+0.547%1,524+4.435%
2020-12-14		23.450023.980023.450023.7700-0.917%6,842+5.006%
2020-12-11		23.725023.990023.690023.9900+1.352%1,739+4.043%
2020-12-10		23.970023.990023.610023.6700-0.879%1,873+5.450%
2020-12-09		23.775323.880023.610023.8800+0.930%3,276+4.523%
2020-12-08		23.660023.814623.660023.6600+0.169%3,045+5.495%
2020-12-07		23.450023.940023.450023.6200-1.542%4,714+5.673%
2020-12-04		23.822523.990023.390123.9900+2.434%15,385+4.043%
2020-12-03		24.249224.249223.420023.4200-2.417%6,107+6.576%
2020-12-02		24.080024.430024.000024.0000-0.208%3,843+4.000%
2020-12-01		23.682024.100023.600024.0500+1.820%30,798+3.784%
2020-11-30		23.650023.740023.620023.6200-0.673%3,859+5.673%
2020-11-27		23.780023.780023.780023.7800+0.934%1,639+4.962%
2020-11-25		23.350023.790023.350023.5600-0.254%10,142+5.942%
2020-11-24		23.300023.620023.300023.6200+0.170%1,521+5.673%
2020-11-23		23.460023.600023.210023.5800-0.042%8,427+5.852%
2020-11-20		23.350023.790023.050023.5900+0.298%6,699+5.808%
2020-11-19		22.880023.720022.860023.5200+1.598%3,539+6.122%
2020-11-18		23.140023.150022.750023.1500+0.173%13,497+7.819%
2020-11-17		22.890023.150022.650023.1100+1.094%5,493+8.005%
2020-11-16		22.250023.360022.250022.8600+2.511%13,097+9.186%
2020-11-13		22.300022.320022.190022.3000+0.180%5,076+11.928%
2020-11-12		22.440022.500022.260022.2600-0.403%8,437+12.129%
2020-11-11		22.500022.740022.310022.3500+0.449%4,084+11.678%
2020-11-10		22.450022.510022.250022.2500-0.224%10,957+12.180%
2020-11-09		22.490022.790022.250022.30000.000%29,704+11.928%
2020-11-06		22.250022.510022.100022.3000+0.225%46,427+11.928%
2020-11-05		22.110022.400022.030022.25000.000%27,514+12.180%
2020-11-04		22.170022.500022.030022.2500+0.451%36,224+12.180%
2020-11-03		21.930022.500021.930022.1500-1.116%21,659+12.686%
2020-11-02		22.530022.530022.240022.4000-1.711%17,734+11.429%
2020-10-30		22.500022.790022.500022.7900+0.396%1,177+9.522%
2020-10-29		22.750022.820022.500022.7000-0.220%4,159+9.956%
2020-10-28		22.750022.820022.750022.75000.000%1,346+9.714%
2020-10-27		22.750022.750022.750022.7500-1.173%750+9.714%


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