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

CTRL
Control4 Corp
stock NASDAQ

Inactive
Jul 31, 2019
23.91USD+0.126%(+0.03)829,047
Pre-market
0.00USD0.000%(0.00)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)ShortsTrendsNewsMore
Date
(EST)		OpenHighLowCloseChangeVolume
Change
Since
2019-07-31		23.890023.910023.880023.9100+0.126%829,0470.000%
2019-07-30		23.860023.890023.860023.8800+0.126%390,255+0.126%
2019-07-29		23.860023.880023.850023.8500-0.042%542,351+0.252%
2019-07-26		23.870023.880023.860023.86000.000%260,522+0.210%
2019-07-25		23.860023.870023.850023.86000.000%342,932+0.210%
2019-07-24		23.850023.870023.850023.8600+0.042%207,702+0.210%
2019-07-23		23.840023.870023.840023.8500+0.042%129,452+0.252%
2019-07-22		23.840023.850023.840023.84000.000%131,814+0.294%
2019-07-19		23.830023.840023.820023.8400+0.042%212,845+0.294%
2019-07-18		23.820023.840023.820023.8300+0.042%164,041+0.336%
2019-07-17		23.780023.830023.780023.8200+0.042%170,838+0.378%
2019-07-16		23.810023.820023.810023.8100-0.042%97,530+0.420%
2019-07-15		23.810023.820023.805023.8200+0.084%276,630+0.378%
2019-07-12		23.810023.820023.800023.8000-0.042%271,734+0.462%
2019-07-11		23.790023.820023.780023.8100+0.126%162,694+0.420%
2019-07-10		23.790023.800023.770023.78000.000%558,977+0.547%
2019-07-09		23.780023.790023.780023.78000.000%171,290+0.547%
2019-07-08		23.780023.800023.780023.78000.000%206,707+0.547%
2019-07-05		23.770023.790023.770023.7800+0.042%123,593+0.547%
2019-07-03		23.770023.780023.760023.7700-0.084%130,590+0.589%
2019-07-02		23.750023.790023.750023.7900+0.168%171,871+0.504%
2019-07-01		23.820023.820023.750023.75000.000%368,948+0.674%
2019-06-28		23.770023.790023.750023.7500-0.042%776,740+0.674%
2019-06-27		23.780023.790023.750023.7600+0.042%206,784+0.631%
2019-06-26		23.750023.780023.750023.75000.000%236,152+0.674%
2019-06-25		23.760023.780023.750023.7500-0.042%257,996+0.674%
2019-06-24		23.740023.770023.700023.7600+0.042%758,573+0.631%
2019-06-21		23.710023.780023.700023.7500+0.169%437,533+0.674%
2019-06-20		23.790023.800023.705023.7100-0.168%239,783+0.844%
2019-06-19		23.730023.755023.695023.75000.000%311,996+0.674%
2019-06-18		23.750023.800023.700023.7500+0.126%469,724+0.674%
2019-06-17		23.750023.750023.700023.72000.000%241,070+0.801%
2019-06-14		23.760023.760023.700023.72000.000%297,588+0.801%
2019-06-13		23.750023.800023.700023.7200-0.168%403,273+0.801%
2019-06-12		23.700023.800023.690023.7600+0.465%265,324+0.631%
2019-06-11		23.640023.690023.610023.6500+0.085%873,044+1.099%
2019-06-10		23.700023.700023.620023.6300-0.169%523,645+1.185%
2019-06-07		23.660023.740023.640023.6700+0.127%253,187+1.014%
2019-06-06		23.650023.670023.630023.64000.000%543,704+1.142%
2019-06-05		23.640023.690023.630023.6400-0.127%516,920+1.142%
2019-06-04		23.670023.700023.600023.67000.000%463,142+1.014%
2019-06-03		23.630023.690023.600023.6700+0.042%418,789+1.014%
2019-05-31		23.650023.700023.600023.6600-0.546%490,347+1.057%
2019-05-30		23.720023.800023.650023.7900+0.253%252,657+0.504%
2019-05-29		23.620023.750023.590023.7300+0.381%434,881+0.759%
2019-05-28		23.640023.690023.610023.6400+0.127%337,014+1.142%
2019-05-24		23.740023.740023.610023.6100-0.127%211,602+1.271%
2019-05-23		23.720023.750023.430023.6400-0.463%617,265+1.142%
2019-05-22		23.730023.795023.700023.7500+0.338%469,483+0.674%
2019-05-21		23.690023.780023.650023.6700+0.127%572,380+1.014%
2019-05-20		23.640023.750023.630023.6400+0.042%425,425+1.142%
2019-05-17		23.740023.740023.620023.6300-0.421%967,403+1.185%
2019-05-16		23.750023.790023.630023.7300-0.042%824,187+0.759%
2019-05-15		23.700023.820023.690023.7400-0.084%888,159+0.716%
2019-05-14		23.780023.800023.710023.7600+0.042%753,936+0.631%
2019-05-13		23.600023.845023.430023.7500+0.338%1,263,533+0.674%
2019-05-10		23.800023.890023.595023.6700-0.962%2,113,965+1.014%
2019-05-09		23.810024.390023.770023.9000+39.603%4,282,400+0.042%
2019-05-08		17.600017.720017.110017.1200-2.395%178,682+39.661%
2019-05-07		17.650018.010017.350017.5400-1.626%256,526+36.317%
2019-05-06		17.670017.990017.565017.8300-1.817%209,525+34.100%
2019-05-03		17.900018.440017.900018.1600+2.715%201,121+31.663%
2019-05-02		17.880018.320017.540017.6800-1.723%284,149+35.238%
2019-05-01		17.560018.500017.440017.9900+3.331%481,349+32.907%
2019-04-30		17.480017.749216.950017.4100-0.457%318,437+37.335%
2019-04-29		17.220017.540017.150017.4900+1.509%244,004+36.707%
2019-04-26		16.620017.250016.556017.2300+3.112%297,135+38.770%
2019-04-25		17.360017.360016.630016.7100-3.855%250,518+43.088%
2019-04-24		17.620017.700017.330017.3800-0.401%211,368+37.572%
2019-04-23		17.260017.535017.150017.4500+1.395%164,533+37.020%
2019-04-22		17.350017.350017.010017.2100-0.807%123,268+38.931%
2019-04-18		17.280017.450017.100017.3500+0.173%122,068+37.810%
2019-04-17		17.480017.820017.320017.3200-0.517%280,941+38.048%
2019-04-16		17.120017.500017.070217.4100+2.111%165,153+37.335%
2019-04-15		17.760017.900016.980017.0500-3.890%186,795+40.235%
2019-04-12		17.090018.050017.080017.7400+3.864%519,693+34.780%
2019-04-11		17.120017.240016.980017.0800-0.059%108,874+39.988%
2019-04-10		16.860017.150016.730017.0900+1.304%144,550+39.906%
2019-04-09		17.150017.280016.810016.8700-2.089%198,839+41.731%
2019-04-08		17.170017.379817.030017.2300-0.116%135,372+38.770%
2019-04-05		17.270017.320017.108417.2500+0.232%115,471+38.609%
2019-04-04		17.070017.420016.980017.2100+0.820%167,543+38.931%
2019-04-03		17.070017.290016.950017.0700+0.827%138,796+40.070%
2019-04-02		17.040017.040016.710016.9300-0.646%122,684+41.229%
2019-04-01		17.120017.290016.840017.0400+0.650%205,881+40.317%
2019-03-29		16.600017.090016.505016.9300+2.668%325,835+41.229%
2019-03-28		16.550016.700016.348516.4900-0.121%116,149+44.997%
2019-03-27		16.360016.690016.130016.5100+1.164%147,641+44.821%
2019-03-26		16.540016.700016.150016.3200-0.548%193,771+46.507%
2019-03-25		16.300016.630016.010016.4100+0.244%171,905+45.704%
2019-03-22		16.930017.000016.370016.3700-3.932%234,727+46.060%
2019-03-21		16.730017.210016.704717.0400+2.097%147,477+40.317%
2019-03-20		16.750016.970016.420016.6900-0.418%598,449+43.259%
2019-03-19		16.590016.990016.570016.7600+1.391%180,266+42.661%
2019-03-18		16.740016.940016.400016.5300-1.313%222,328+44.646%
2019-03-15		16.900017.260016.670016.7500-0.416%323,387+42.746%
2019-03-14		17.100017.160016.780016.8200-1.695%139,034+42.152%
2019-03-13		17.100017.250016.910017.1100+0.293%163,355+39.743%
2019-03-12		17.050017.250016.855017.0600+0.059%289,642+40.152%
2019-03-11		16.990017.170016.800017.0500+0.888%244,320+40.235%
2019-03-08		16.450016.940016.270016.9000+1.502%194,217+41.479%
2019-03-07		16.960016.960016.530116.6500-1.828%227,757+43.604%
2019-03-06		17.060017.210016.760016.9600-0.644%223,195+40.979%
2019-03-05		17.270017.325017.000017.0700-1.043%184,313+40.070%
2019-03-04		17.950018.000017.191817.2500-3.739%431,784+38.609%
2019-03-01		18.180018.380017.810017.9200-0.500%217,177+33.426%
2019-02-28		17.910018.205017.750018.0100+0.558%407,785+32.760%
2019-02-27		17.910018.170017.700017.9100-0.389%272,795+33.501%
2019-02-26		18.450018.460017.910017.9800-2.758%321,732+32.981%
2019-02-25		18.420019.300018.290018.4900+0.983%350,714+29.313%
2019-02-22		18.270018.591018.120018.3100+0.109%179,663+30.584%
2019-02-21		18.270018.708118.000018.2900-0.273%237,739+30.727%
2019-02-20		17.830018.790017.830018.3400+0.603%338,637+30.371%
2019-02-19		17.970018.340017.780018.2300+1.222%239,724+31.157%
2019-02-15		18.030018.250017.890018.0100+0.671%284,112+32.760%
2019-02-14		17.720018.010017.580017.8900+0.562%460,566+33.650%
2019-02-13		18.080018.240017.720017.7900-1.550%305,641+34.401%
2019-02-12		17.830018.250017.690018.0700+2.322%1,187,383+32.319%
2019-02-11		18.160018.390017.470017.6600-2.377%823,600+35.391%
2019-02-08		18.120018.400017.980018.0900-1.255%364,292+32.172%
2019-02-07		18.510018.860017.900018.3200-2.032%665,171+30.513%
2019-02-06		17.390019.150017.390018.7000+7.781%1,748,839+27.861%
2019-02-05		18.410018.895217.210017.3500-18.276%3,613,845+37.810%
2019-02-04		20.160022.210020.160021.2300+5.727%1,149,265+12.624%
2019-02-01		19.870020.110019.570020.0800+1.057%378,879+19.074%
2019-01-31		19.650020.120019.490019.8700+0.965%502,354+20.332%
2019-01-30		19.350019.750018.845819.6800+2.821%384,373+21.494%
2019-01-29		19.230019.340018.910019.1400-0.416%266,743+24.922%
2019-01-28		19.110019.550019.000119.2200-0.928%163,937+24.402%
2019-01-25		19.190019.700019.020019.4000+2.375%197,510+23.247%
2019-01-24		18.480018.950018.395018.9500+2.766%256,705+26.174%
2019-01-23		18.660018.880018.254618.4400-0.378%188,061+29.664%
2019-01-22		18.750018.760018.300018.5100-1.280%320,422+29.173%
2019-01-18		18.980019.220018.680018.7500-0.425%365,442+27.520%
2019-01-17		18.480018.880018.270018.8300+1.729%389,632+26.978%
2019-01-16		18.160018.790018.030418.5100+1.927%620,218+29.173%
2019-01-15		17.500018.290016.620018.1600-5.711%938,263+31.663%
2019-01-14		19.890020.130019.250019.2600-3.796%305,185+24.143%
2019-01-11		19.640020.180019.350020.0200+1.316%442,347+19.431%
2019-01-10		19.250019.960019.079919.7600+2.172%345,462+21.002%
2019-01-09		19.280019.400019.070019.3400+0.677%235,997+23.630%
2019-01-08		19.220019.997118.730019.2100+1.533%253,568+24.466%
2019-01-07		18.330018.930018.300018.9200+3.614%339,275+26.374%
2019-01-04		17.850018.320017.770018.2600+4.283%220,055+30.942%
2019-01-03		17.930017.990017.260017.5100-3.685%214,739+36.551%
2019-01-02		17.280018.440017.280018.1800+3.295%425,898+31.518%
2018-12-31		17.450017.775017.440017.6000+1.617%355,447+35.852%
2018-12-28		17.580017.770017.050017.3200-0.517%295,549+38.048%
2018-12-27		16.990017.430016.680017.4100+0.869%205,628+37.335%
2018-12-26		16.140017.300015.950017.2600+7.606%440,096+38.528%
2018-12-24		16.030016.440015.590016.0400-0.496%218,715+49.065%
2018-12-21		16.990017.070016.000016.1200-4.559%857,516+48.325%
2018-12-20		17.730017.730016.465016.8900-4.899%400,211+41.563%
2018-12-19		17.670018.600017.670017.7600+0.282%557,059+34.628%
2018-12-18		18.050018.470017.670017.7100-1.337%439,707+35.008%
2018-12-17		18.270018.680017.890017.9500-1.859%517,182+33.203%
2018-12-14		18.860018.950018.255018.2900-3.889%461,239+30.727%
2018-12-13		19.790019.991018.870019.0300-3.155%330,012+25.644%
2018-12-12		19.940020.195019.620019.6500+0.102%272,911+21.679%
2018-12-11		20.400020.530019.350019.6300-1.850%338,775+21.803%
2018-12-10		19.790020.130019.400020.0000+1.163%245,221+19.550%
2018-12-07		20.440020.700019.580019.7700-3.561%277,665+20.941%
2018-12-06		19.890020.580019.810020.5000-0.389%336,405+16.634%
2018-12-04		22.060022.120020.490020.5800-7.381%363,899+16.181%
2018-12-03		22.370022.620021.880022.2200+2.067%432,047+7.606%
2018-11-30		21.450021.870021.260021.7700+1.209%454,972+9.830%
2018-11-29		21.340021.920021.260021.5100+0.467%329,442+11.158%
2018-11-28		21.070021.420020.590021.4100+2.391%423,639+11.677%
2018-11-27		20.980021.420020.670020.9100-1.275%258,688+14.347%
2018-11-26		21.340021.480020.870021.1800+0.665%229,332+12.890%
2018-11-23		20.910021.780020.910021.0400-0.379%158,845+13.641%
2018-11-21		20.690021.375020.280021.1200+3.226%352,002+13.210%
2018-11-20		20.510020.940019.710020.4600-4.881%588,519+16.862%
2018-11-19		22.430022.430021.390021.5100-4.442%341,153+11.158%
2018-11-16		22.190022.990021.951722.5100+0.626%770,646+6.219%
2018-11-15		22.180022.700022.010022.3700+0.720%341,120+6.884%
2018-11-14		22.650022.680021.958422.2100-1.069%412,363+7.654%
2018-11-13		22.680023.130022.440022.4500-0.708%283,313+6.503%
2018-11-12		23.610023.637222.480022.6100-4.880%415,165+5.750%
2018-11-09		24.440024.840023.720023.7700-3.295%627,493+0.589%
2018-11-08		23.890025.070023.825024.5800+2.204%348,056-2.726%
2018-11-07		24.020024.265023.665024.0500+1.477%540,094-0.582%
2018-11-06		22.800023.750022.800023.7000+3.493%722,028+0.886%
2018-11-05		23.980024.065022.629422.9000-4.264%939,136+4.410%
2018-11-02		28.460028.500021.810023.9200-16.944%2,571,026-0.042%
2018-11-01		28.020029.240027.835028.8000+3.152%603,385-16.979%
2018-10-31		27.180028.020026.785027.9200+4.530%389,721-14.362%
2018-10-30		25.970026.740025.550126.7100+2.889%214,054-10.483%
2018-10-29		26.660027.140025.510025.9600-0.765%448,484-7.897%
2018-10-26		26.460026.910025.580026.1600-3.003%392,479-8.601%
2018-10-25		26.440027.179926.050026.9700+2.782%280,297-11.346%
2018-10-24		28.070028.350026.210026.2400-6.917%369,815-8.880%
2018-10-23		27.890028.370027.110028.1900-1.226%259,986-15.183%
2018-10-22		28.090028.680027.875228.5400+2.111%212,603-16.223%
2018-10-19		28.180028.690027.745027.9500-0.605%353,954-14.454%
2018-10-18		28.620028.960027.890028.1200-2.429%239,185-14.972%
2018-10-17		28.850028.990028.010028.8200+0.488%324,461-17.037%
2018-10-16		27.810028.750027.380028.6800+4.748%526,493-16.632%
2018-10-15		26.800027.835026.500027.3800+2.126%401,782-12.673%
2018-10-12		27.470027.854026.440026.8100+0.149%783,414-10.817%
2018-10-11		27.100028.118026.730026.7700-3.878%637,857-10.684%
2018-10-10		30.110030.130027.600027.8500-8.207%1,048,189-14.147%
2018-10-09		30.770031.380030.045030.3400-1.717%781,390-21.193%
2018-10-08		31.160032.340030.820030.8700-3.077%423,353-22.546%
2018-10-05		33.070033.410030.800031.8500-3.747%635,687-24.929%
2018-10-04		33.470033.590032.910033.0900-1.489%241,163-27.743%
2018-10-03		32.810033.880032.580033.5900+2.409%524,433-28.818%
2018-10-02		33.600033.960032.530032.8000-2.235%340,045-27.104%
2018-10-01		34.430034.760033.500033.5500-2.272%324,825-28.733%
2018-09-28		34.140034.670033.790034.3300+0.498%376,743-30.352%
2018-09-27		34.670035.090034.070034.1600-1.215%240,520-30.006%
2018-09-26		35.060035.140034.300034.5800-1.313%244,260-30.856%
2018-09-25		34.010035.210033.840035.0400+3.271%299,532-31.764%
2018-09-24		34.480034.779033.840033.9300-1.595%386,111-29.531%
2018-09-21		34.700034.990034.370034.4800-0.720%1,454,748-30.655%
2018-09-20		34.820035.055034.370034.7300+0.434%412,466-31.155%
2018-09-19		36.190036.315034.070034.5800-4.475%602,729-30.856%
2018-09-18		36.330036.660035.760036.2000-0.385%384,595-33.950%
2018-09-17		37.180037.450036.230036.3400-2.154%371,141-34.205%
2018-09-14		36.770037.620036.380037.1400+1.448%654,269-35.622%
2018-09-13		36.150036.685535.890036.6100+0.965%324,232-34.690%
2018-09-12		36.070036.340035.040036.2600+0.221%341,356-34.060%
2018-09-11		36.000036.380035.660036.1800+0.444%392,522-33.914%
2018-09-10		35.180036.390034.901736.0200+3.834%693,685-33.620%
2018-09-07		33.890035.340033.890034.6900+2.391%607,716-31.075%
2018-09-06		33.570034.040033.100033.8800+2.947%490,797-29.427%
2018-09-05		33.600033.605032.630132.9100-2.083%228,566-27.347%
2018-09-04		32.560034.060032.300033.6100+3.703%546,876-28.860%
2018-08-31		32.680032.880032.100032.4100-0.644%612,390-26.226%
2018-08-30		33.000033.267232.190032.6200-1.420%775,919-26.701%
2018-08-29		33.690033.976532.690033.0900-1.781%761,294-27.743%
2018-08-28		35.360035.410032.920033.6900-7.724%1,622,654-29.029%
2018-08-27		37.050037.243036.130136.5100-0.950%328,599-34.511%
2018-08-24		37.130037.300035.660036.8600+0.546%809,604-35.133%
2018-08-23		36.300037.250036.210036.6600+0.964%765,598-34.779%
2018-08-22		35.190036.390034.930036.3100+2.861%1,025,908-34.150%
2018-08-21		32.550035.490032.230035.3000+8.249%1,673,574-32.266%
2018-08-20		32.160032.880031.680032.6100+1.022%481,228-26.679%
2018-08-17		31.590032.300031.280032.2800+2.152%235,885-25.929%
2018-08-16		31.710031.990031.430031.6000+0.701%264,852-24.335%
2018-08-15		32.200032.410031.180031.3800-3.268%416,466-23.805%
2018-08-14		32.020032.780031.930032.4400+1.407%309,895-26.295%
2018-08-13		32.330032.406931.900031.9900-0.990%237,132-25.258%
2018-08-10		31.160032.440031.130032.3100+2.800%433,549-25.998%
2018-08-09		31.830032.000030.700031.4300-1.039%536,768-23.926%
2018-08-08		31.420032.120031.380031.7600+0.095%511,182-24.717%
2018-08-07		32.510033.260031.279131.7300-4.197%651,143-24.645%
2018-08-06		31.960033.470031.600033.1200+4.578%818,728-27.808%
2018-08-03		29.700032.880029.440031.6700+20.602%1,979,268-24.503%
2018-08-02		25.560026.270025.490026.2600+2.298%312,805-8.949%
2018-08-01		25.460025.780025.320025.6700+0.944%219,601-6.856%
2018-07-31		25.210025.840025.110025.4300+1.315%220,348-5.977%
2018-07-30		25.290025.710025.090025.1000-0.436%204,795-4.741%
2018-07-27		25.800025.889924.980025.2100-1.369%199,168-5.157%
2018-07-26		24.210025.680024.210025.5600+4.883%320,479-6.455%
2018-07-25		24.400024.531424.020024.3700-0.205%234,597-1.888%
2018-07-24		25.260025.420024.410024.4200-2.845%197,519-2.088%
2018-07-23		25.150025.160024.670025.1350-0.298%145,907-4.874%
2018-07-20		24.920025.290024.800025.2100+1.408%165,412-5.157%
2018-07-19		24.850024.970024.720024.8600-0.121%146,054-3.821%
2018-07-18		24.700024.940024.650024.8900+0.606%381,801-3.937%
2018-07-17		24.800025.045024.630024.7400-0.842%206,802-3.355%
2018-07-16		25.300025.345024.810024.9500-1.344%148,724-4.168%
2018-07-13		25.420025.710025.260025.2900-0.472%129,351-5.457%
2018-07-12		25.110025.510025.045025.4100+1.397%98,157-5.903%
2018-07-11		25.380025.500024.860025.0600-1.879%184,314-4.589%
2018-07-10		25.890025.989925.250025.5400-1.352%199,335-6.382%
2018-07-09		25.590025.990025.310025.8900+1.729%191,991-7.648%
2018-07-06		24.910025.510024.570025.4500+2.168%244,390-6.051%
2018-07-05		24.640025.110024.530024.9100+1.757%321,615-4.014%
2018-07-03		24.490024.920024.350024.4800+0.082%139,325-2.328%
2018-07-02		24.110024.520024.050024.4600+0.617%232,686-2.249%
2018-06-29		24.470024.550024.310024.3100-0.369%158,312-1.645%
2018-06-28		24.050024.470023.707524.4000+1.371%286,503-2.008%
2018-06-27		24.610024.716824.060024.0700-2.194%189,270-0.665%
2018-06-26		24.420024.960024.210024.6100+0.737%194,293-2.844%
2018-06-25		24.630024.910024.190024.4300-1.373%234,061-2.129%
2018-06-22		24.890024.890024.412824.7700-0.282%752,430-3.472%
2018-06-21		25.260025.480024.790024.8400-1.468%222,338-3.744%
2018-06-20		25.530025.710025.180025.2100-1.562%239,101-5.157%
2018-06-19		25.350025.650024.960025.6100+0.274%180,547-6.638%
2018-06-18		25.280025.630024.870025.5400+0.354%236,091-6.382%
2018-06-15		25.590025.590025.011025.4500-0.702%350,667-6.051%
2018-06-14		26.270026.490025.380025.6300-1.650%354,040-6.711%
2018-06-13		25.430026.270025.360026.0600+4.073%483,754-8.250%
2018-06-12		24.740025.110024.640025.0400+1.213%150,079-4.513%
2018-06-11		24.730024.920024.400024.7400+0.365%279,412-3.355%
2018-06-08		24.660024.870024.460024.6500-0.404%237,906-3.002%
2018-06-07		24.960025.170024.400024.7500-0.802%269,085-3.394%
2018-06-06		25.230025.230024.670024.9500-0.795%287,509-4.168%
2018-06-05		25.090025.250024.770025.1500+0.279%264,613-4.930%
2018-06-04		25.230025.394424.800025.0800+0.080%271,126-4.665%
2018-06-01		24.880025.140024.769525.0600+1.089%285,873-4.589%
2018-05-31		25.140025.330024.723924.7900-1.274%229,530-3.550%
2018-05-30		24.900025.210024.720025.1100+1.128%253,457-4.779%
2018-05-29		24.560024.890024.400024.8300+0.894%263,083-3.705%
2018-05-25		24.180024.770024.100024.6100+1.526%210,832-2.844%
2018-05-24		24.580024.600023.960024.2400-1.222%216,398-1.361%
2018-05-23		24.160024.560024.100024.5400+1.279%179,725-2.567%
2018-05-22		24.900024.910024.160024.2300-1.943%210,210-1.321%
2018-05-21		24.430024.860024.420024.7100+1.771%310,487-3.238%
2018-05-18		24.140024.490023.860024.2800+0.580%463,004-1.524%
2018-05-17		24.080024.420023.950024.1400-0.454%186,537-0.953%
2018-05-16		24.100024.420023.895024.2500+0.748%195,471-1.402%
2018-05-15		24.000024.260023.810024.0700-0.042%236,195-0.665%
2018-05-14		24.010024.440023.970024.0800+0.838%185,013-0.706%
2018-05-11		23.970024.150023.630023.8800-0.292%185,606+0.126%
2018-05-10		23.960024.060023.130023.95000.000%307,751-0.167%
2018-05-09		23.320024.430023.190023.9500+3.188%615,997-0.167%
2018-05-08		22.570023.470022.570023.2100+1.798%391,096+3.016%
2018-05-07		23.750024.070022.485022.8000-3.757%708,395+4.868%
2018-05-04		22.890024.500022.350023.6900+13.079%1,332,701+0.929%
2018-05-03		21.080021.080020.500020.9500-1.319%492,703+14.129%
2018-05-02		21.230021.520021.090021.2300+0.283%239,306+12.624%
2018-05-01		20.780021.210020.667821.1700+1.583%218,829+12.943%
2018-04-30		21.260021.500020.770020.8400-2.068%225,332+14.731%
2018-04-27		21.460021.509721.080021.2800-0.514%202,503+12.359%
2018-04-26		21.150021.580021.105021.3900+1.567%219,005+11.781%
2018-04-25		21.370021.727920.820021.0600-1.266%196,668+13.533%
2018-04-24		21.450021.630021.020021.3300-0.187%323,516+12.096%
2018-04-23		21.610021.630021.180021.3700-0.835%197,151+11.886%
2018-04-20		21.610021.810721.370021.5500-0.645%178,423+10.951%
2018-04-19		21.730021.850021.590021.6900-0.914%219,435+10.235%
2018-04-18		21.850022.050021.520021.8900+0.275%302,322+9.228%
2018-04-17		21.850021.980021.630021.8300+0.506%265,240+9.528%
2018-04-16		21.510021.860021.171021.7200+1.733%385,840+10.083%
2018-04-13		22.050022.450021.220021.3500-1.929%311,767+11.991%
2018-04-12		21.880022.340021.570021.7700+0.461%392,139+9.830%
2018-04-11		21.750022.030021.570021.6700-0.687%194,739+10.337%
2018-04-10		21.620021.931821.350021.8200+2.925%275,900+9.578%
2018-04-09		20.920021.590020.880021.2000+2.070%303,219+12.783%
2018-04-06		20.920021.320020.550020.7700-1.797%308,264+15.118%
2018-04-05		21.510021.754720.860021.1500-0.983%396,573+13.050%
2018-04-04		20.770021.470020.628821.3600+0.897%361,814+11.938%
2018-04-03		21.030021.420020.880021.1700+1.243%277,107+12.943%
2018-04-02		21.360021.640020.600020.9100-2.654%336,617+14.347%
2018-03-29		21.410021.826821.220021.4800+1.321%416,752+11.313%
2018-03-28		22.160022.330021.190021.2000-4.332%578,676+12.783%
2018-03-27		23.040023.179022.040022.1600-3.526%348,592+7.897%
2018-03-26		22.600023.020022.160022.9700+2.682%349,650+4.092%
2018-03-23		23.490023.690022.282522.3700-5.172%435,368+6.884%
2018-03-22		24.350024.600023.560023.5900-4.222%359,352+1.357%
2018-03-21		24.610025.000024.360024.6300-0.162%156,590-2.923%
2018-03-20		24.780025.080024.350024.6700-0.644%228,001-3.081%
2018-03-19		24.810024.880024.115024.8300+0.364%363,593-3.705%
2018-03-16		24.920025.050024.570024.7400-0.040%465,116-3.355%
2018-03-15		24.710024.770024.400024.7500+0.040%395,996-3.394%
2018-03-14		25.230025.420024.605024.7400-1.825%369,802-3.355%
2018-03-13		25.480025.740025.137125.2000-0.435%402,391-5.119%
2018-03-12		25.530025.905025.150025.3100-0.589%281,216-5.531%
2018-03-09		25.260025.690024.992725.4600+1.394%410,883-6.088%
2018-03-08		25.000025.220024.660025.1100+1.866%594,462-4.779%
2018-03-07		24.200024.766024.130024.6500+0.653%251,604-3.002%
2018-03-06		23.620024.600023.620024.4900+4.168%399,922-2.368%
2018-03-05		24.080024.239023.430023.5100-2.489%539,678+1.701%
2018-03-02		23.210024.180022.890024.1100+3.299%578,946-0.830%
2018-03-01		24.160024.180023.020023.3400-2.912%698,125+2.442%
2018-02-28		24.650024.890024.020024.0400-2.435%460,857-0.541%
2018-02-27		25.000025.000024.080024.6400-1.440%965,013-2.963%
2018-02-26		24.730025.050024.580025.0000+1.585%542,270-4.360%
2018-02-23		24.900024.928624.240024.6100-0.766%486,895-2.844%
2018-02-22		25.170025.449924.650024.8000-1.352%503,915-3.589%
2018-02-21		24.900025.700024.560025.1400+0.964%501,788-4.893%
2018-02-20		24.710025.380024.500024.9000-0.519%631,220-3.976%
2018-02-16		25.580025.900025.020025.0300-2.721%475,997-4.475%
2018-02-15		24.850025.758624.430025.7300+3.918%520,124-7.073%
2018-02-14		24.100025.000024.100024.7600+1.351%482,387-3.433%
2018-02-13		24.540025.055024.210024.4300-0.852%701,843-2.129%
2018-02-12		24.460025.370024.130024.6400+2.156%776,203-2.963%
2018-02-09		27.200028.280023.590024.1200-4.286%1,520,159-0.871%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC