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

CTWS
Connecticut Water Service, Inc.
stock NASDAQ

Inactive
Oct 9, 2019
69.98USD-0.014%(-0.01)318,960
Pre-market
Dec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)0
After-hours
Dec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2019-10-09		69.980070.000069.980069.980-0.014%318,9600.000%
2019-10-08		69.990070.000069.980069.990+0.014%44,039-0.014%
2019-10-07		69.990070.030069.950069.980-0.043%23,4890.000%
2019-10-04		70.000070.050069.950070.010+0.086%39,849-0.043%
2019-10-03		69.980070.070069.880069.950-0.071%27,521+0.043%
2019-10-02		70.030070.060069.930070.000+0.057%38,486-0.029%
2019-10-01		69.910070.060069.863169.960-0.143%25,601+0.029%
2019-09-30		70.110070.180069.950070.060-0.071%20,433-0.114%
2019-09-27		70.200070.200070.000070.110+0.029%14,926-0.185%
2019-09-26		70.090070.190070.010070.090-0.100%16,331-0.157%
2019-09-25		69.760070.230069.760070.160+0.401%37,646-0.257%
2019-09-24		70.130070.365569.810069.880-0.597%43,296+0.143%
2019-09-23		70.200070.390070.080070.300+0.371%47,894-0.455%
2019-09-20		69.810070.100069.810070.040+0.029%59,594-0.086%
2019-09-19		70.210070.210070.000070.020+0.029%30,777-0.057%
2019-09-18		70.120070.240069.950070.000-0.043%25,858-0.029%
2019-09-17		70.350070.350069.960070.030-0.014%37,208-0.071%
2019-09-16		69.980070.490069.980070.040-0.014%33,353-0.086%
2019-09-13		69.900070.150069.900070.050-0.356%59,393-0.100%
2019-09-12		70.100070.490070.010070.300+0.328%52,459-0.455%
2019-09-11		70.010070.140069.860070.070+0.086%42,124-0.128%
2019-09-10		70.080070.180069.956170.010-0.043%40,378-0.043%
2019-09-09		69.850070.100069.810070.040+0.258%23,318-0.086%
2019-09-06		70.070070.070069.860069.860-0.243%38,626+0.172%
2019-09-05		70.010070.250069.960070.030+0.129%39,572-0.071%
2019-09-04		70.200070.205069.910069.940-0.285%24,911+0.057%
2019-09-03		70.070070.200069.840070.1400.000%22,734-0.228%
2019-08-30		70.140070.332469.960170.140-0.256%25,904-0.228%
2019-08-29		70.450070.450070.280070.320-0.028%16,583-0.484%
2019-08-28		70.250070.460070.210070.340+0.100%34,146-0.512%
2019-08-27		70.180070.290070.120070.270+0.100%24,982-0.413%
2019-08-26		69.780070.200068.500070.200+0.761%24,786-0.313%
2019-08-23		69.440069.995069.440069.670-0.072%35,910+0.445%
2019-08-22		69.990070.020069.600069.720-0.258%22,847+0.373%
2019-08-21		69.940070.020069.843869.900+0.057%22,290+0.114%
2019-08-20		69.990070.030069.840169.860-0.229%15,037+0.172%
2019-08-19		70.000070.200069.870070.020-0.014%23,244-0.057%
2019-08-16		70.000070.100069.840070.030+0.071%40,102-0.071%
2019-08-15		69.820070.020069.820069.980+0.258%26,9390.000%
2019-08-14		69.800070.010069.720069.800-0.271%21,328+0.258%
2019-08-13		69.910070.050069.810069.990-0.014%14,955-0.014%
2019-08-12		69.920070.020069.690070.000+0.287%42,360-0.029%
2019-08-09		69.910070.025069.500069.800-0.300%28,299+0.258%
2019-08-08		69.760070.065069.665070.010+0.402%33,820-0.043%
2019-08-07		69.760070.035069.560069.730-0.229%24,380+0.359%
2019-08-06		69.630069.970069.500069.890+0.431%25,003+0.129%
2019-08-05		69.850070.229669.530069.590-0.401%26,983+0.560%
2019-08-02		69.720070.080069.720069.870+0.172%21,619+0.157%
2019-08-01		69.860070.260069.750069.750-0.215%25,574+0.330%
2019-07-31		70.420070.500069.900069.900-0.724%32,215+0.114%
2019-07-30		69.950070.500069.810070.410+0.600%60,478-0.611%
2019-07-29		70.200070.200069.850069.990+0.086%21,918-0.014%
2019-07-26		69.820070.350069.810069.930+0.258%39,313+0.072%
2019-07-25		69.620069.860069.620069.750+0.259%14,350+0.330%
2019-07-24		69.600069.940069.510069.570-0.057%26,525+0.589%
2019-07-23		69.440069.870069.266069.610+0.158%14,126+0.532%
2019-07-22		69.290069.980069.250069.500-0.101%18,863+0.691%
2019-07-19		69.680070.050069.500069.570-0.614%17,718+0.589%
2019-07-18		69.970070.230069.860070.0000.000%27,871-0.029%
2019-07-17		69.970070.120069.764670.000-0.043%38,250-0.029%
2019-07-16		69.690070.070069.690070.030+0.358%11,334-0.071%
2019-07-15		69.700069.880069.432969.780-0.172%14,269+0.287%
2019-07-12		69.760070.090069.600069.900-0.186%25,148+0.114%
2019-07-11		69.830070.050069.550070.030+0.215%39,760-0.071%
2019-07-10		69.710070.110069.700069.880+0.244%15,644+0.143%
2019-07-09		69.760070.025069.490069.710-0.315%14,405+0.387%
2019-07-08		69.780070.140069.390069.930+0.072%22,012+0.072%
2019-07-05		69.680069.890069.406069.880+0.201%13,479+0.143%
2019-07-03		69.320069.740069.320069.740+0.548%19,678+0.344%
2019-07-02		69.040069.710069.040069.360+0.333%15,933+0.894%
2019-07-01		69.690069.690068.760069.130-0.846%26,046+1.230%
2019-06-28		69.010069.930068.879069.720+1.249%435,667+0.373%
2019-06-27		68.680069.060068.550068.860+0.102%24,046+1.626%
2019-06-26		69.790069.819568.603168.790-1.263%45,158+1.730%
2019-06-25		69.780069.970069.145269.670-0.272%29,352+0.445%
2019-06-24		69.750070.190069.115769.860+0.866%45,699+0.172%
2019-06-21		68.470069.535068.345069.260+0.145%38,406+1.040%
2019-06-20		69.100069.310068.770069.160-0.173%15,419+1.186%
2019-06-19		68.490069.605068.163269.280+1.021%43,591+1.010%
2019-06-18		68.120068.580067.807868.580+0.808%41,396+2.041%
2019-06-17		68.780068.850067.750068.030-0.874%31,038+2.866%
2019-06-14		68.540068.960068.540068.630+0.015%21,911+1.967%
2019-06-13		69.490069.490068.300068.620-1.110%37,775+1.982%
2019-06-12		68.110069.490068.110069.390+1.924%44,327+0.850%
2019-06-11		68.340068.690067.815068.080-0.686%67,424+2.791%
2019-06-10		68.050068.870066.685068.550+0.646%15,576+2.086%
2019-06-07		68.910069.290068.110068.110-1.075%23,333+2.746%
2019-06-06		68.810069.060068.490068.850-0.029%18,751+1.641%
2019-06-05		69.230069.460068.610068.870-0.534%47,825+1.612%
2019-06-04		69.570069.570068.880069.240-0.360%27,994+1.069%
2019-06-03		69.900069.900069.050069.490-0.501%24,004+0.705%
2019-05-31		69.830069.960069.350069.840-0.129%14,969+0.200%
2019-05-30		70.010070.230069.480069.930-0.100%18,582+0.072%
2019-05-29		70.120070.330069.811070.000-0.200%30,560-0.029%
2019-05-28		70.070070.380069.820070.140+0.458%64,675-0.228%
2019-05-24		69.640069.920069.457869.820+0.489%12,852+0.229%
2019-05-23		69.820070.100069.280069.480-0.743%21,899+0.720%
2019-05-22		70.070070.100069.810870.0000.000%25,602-0.029%
2019-05-21		70.060070.060069.660070.000+0.086%34,721-0.029%
2019-05-20		70.000070.310069.774369.940-0.100%19,137+0.057%
2019-05-17		69.740070.223069.580070.010+0.229%47,451-0.043%
2019-05-16		69.460070.000069.400069.850+0.374%19,736+0.186%
2019-05-15		69.280070.000069.280069.590+0.072%14,182+0.560%
2019-05-14		69.570069.970069.432769.540-0.115%17,814+0.633%
2019-05-13		69.240069.940069.240069.620-0.072%22,252+0.517%
2019-05-10		69.490069.800069.077469.670+0.101%66,803+0.445%
2019-05-09		69.280069.750069.237169.600+0.317%16,928+0.546%
2019-05-08		69.470069.740069.027369.380-0.144%25,932+0.865%
2019-05-07		69.500069.740069.140069.480-0.014%70,284+0.720%
2019-05-06		68.580069.590068.423769.490+0.521%35,442+0.705%
2019-05-03		69.090069.480068.880069.130+0.159%27,167+1.230%
2019-05-02		68.724369.110068.404469.020+0.218%19,473+1.391%
2019-05-01		68.700069.144967.817768.870+0.438%44,523+1.612%
2019-04-30		68.400068.770068.400068.570+0.161%22,799+2.056%
2019-04-29		68.149568.480068.149568.460-0.022%11,182+2.220%
2019-04-26		68.200068.579967.690568.475+0.477%10,230+2.198%
2019-04-25		68.000068.490067.320068.150+0.206%26,837+2.685%
2019-04-24		67.300068.469967.300068.010+1.010%14,255+2.897%
2019-04-23		67.720068.270067.330067.330-0.635%59,862+3.936%
2019-04-22		68.350068.486467.570067.760-0.979%14,320+3.276%
2019-04-18		68.300069.160068.300068.430+0.190%23,978+2.265%
2019-04-17		68.300068.875068.230068.300+0.250%25,772+2.460%
2019-04-16		69.010069.370068.130068.130-1.858%41,324+2.715%
2019-04-15		69.520069.860069.240069.420-0.230%14,233+0.807%
2019-04-12		69.630069.630069.170069.5800.000%33,996+0.575%
2019-04-11		69.640069.730069.320069.580-0.115%20,852+0.575%
2019-04-10		69.280069.730069.280069.660+0.621%39,403+0.459%
2019-04-09		70.020070.060069.200069.230-1.424%36,791+1.083%
2019-04-08		68.810070.440068.350070.230+1.871%143,925-0.356%
2019-04-05		68.870069.150068.310068.940+0.029%80,337+1.509%
2019-04-04		68.550069.110068.060068.920+0.893%52,541+1.538%
2019-04-03		68.230069.210068.057568.3100.000%43,830+2.445%
2019-04-02		67.970068.440067.741868.310+0.015%72,325+2.445%
2019-04-01		68.660068.660067.920068.300-0.510%33,144+2.460%
2019-03-29		68.130068.710067.970068.650+0.822%68,696+1.937%
2019-03-28		68.660068.705067.780068.090-0.859%44,899+2.776%
2019-03-27		68.420068.840067.556868.680+0.263%35,925+1.893%
2019-03-26		68.690068.960067.815468.500-0.537%20,709+2.161%
2019-03-25		68.200069.370067.576268.870+0.982%23,365+1.612%
2019-03-22		68.870068.940067.750068.200-1.274%34,089+2.610%
2019-03-21		68.250069.300067.606469.080+1.142%63,057+1.303%
2019-03-20		67.740068.390067.290668.300+0.916%34,903+2.460%
2019-03-19		67.570067.750065.616067.680-0.103%22,605+3.398%
2019-03-18		67.330068.130067.330067.750+1.119%55,597+3.292%
2019-03-15		67.420067.900066.860067.000-0.134%184,168+4.448%
2019-03-14		67.210068.740066.630067.090-0.134%38,454+4.308%
2019-03-13		67.660068.180067.110067.180-0.695%40,162+4.168%
2019-03-12		68.060068.360067.502067.650-0.412%31,457+3.444%
2019-03-11		67.410068.220067.410067.930-0.425%56,018+3.018%
2019-03-08		68.280068.500067.830068.220-0.059%25,970+2.580%
2019-03-07		68.350068.450067.790068.260+0.309%32,958+2.520%
2019-03-06		68.700068.700067.650068.050-0.497%51,609+2.836%
2019-03-05		67.970068.420067.460068.390+0.781%58,720+2.325%
2019-03-04		68.200069.000067.420067.860+0.653%42,678+3.124%
2019-03-01		67.060067.750066.180167.420+0.507%22,719+3.797%
2019-02-28		67.080067.990066.410067.080-0.104%34,573+4.323%
2019-02-27		67.130067.970066.710067.150-0.356%67,422+4.214%
2019-02-26		68.530069.360066.880067.390-1.707%73,768+3.843%
2019-02-25		69.450069.450068.500068.560-0.580%41,766+2.071%
2019-02-22		68.990069.025068.390168.960-0.058%39,591+1.479%
2019-02-21		68.640069.000068.360069.000+0.466%29,776+1.420%
2019-02-20		68.520068.910068.200068.680+0.219%29,113+1.893%
2019-02-19		68.540068.960068.205068.530-0.044%33,396+2.116%
2019-02-15		68.490068.708067.995068.560+0.117%22,479+2.071%
2019-02-14		68.400068.710068.250068.480+0.102%26,176+2.190%
2019-02-13		68.210068.660068.180068.410+0.308%20,008+2.295%
2019-02-12		68.210068.700068.150068.2000.000%28,842+2.610%
2019-02-11		68.030068.420067.630068.200+0.265%31,009+2.610%
2019-02-08		68.130068.320067.720068.020-0.176%23,704+2.882%
2019-02-07		67.380068.250067.380068.140+1.083%27,785+2.700%
2019-02-06		67.630068.440066.950067.410-0.311%19,805+3.812%
2019-02-05		68.400068.840067.430067.620-1.500%33,160+3.490%
2019-02-04		67.800068.910067.800068.650+0.704%23,577+1.937%
2019-02-01		67.840068.480067.120068.170+0.486%33,805+2.655%
2019-01-31		67.400068.420067.400067.840+0.668%29,840+3.154%
2019-01-30		66.650067.630066.590067.390+1.110%16,727+3.843%
2019-01-29		66.330066.860065.969866.650+0.878%17,309+4.996%
2019-01-28		67.020067.385065.780066.070-1.535%18,995+5.918%
2019-01-25		67.310067.990066.810067.100-0.297%40,505+4.292%
2019-01-24		66.760067.390065.950167.300+0.493%33,074+3.982%
2019-01-23		65.280067.185065.280066.970+2.983%48,156+4.495%
2019-01-22		65.800066.270064.460065.030-1.125%34,031+7.612%
2019-01-18		65.320066.090065.180065.770+0.643%31,067+6.401%
2019-01-17		64.530065.550064.474965.350+1.083%36,595+7.085%
2019-01-16		64.120064.690063.470064.650+0.764%34,175+8.244%
2019-01-15		63.760064.680063.440064.160+0.234%61,908+9.071%
2019-01-14		63.940064.490063.660064.010-0.405%25,222+9.327%
2019-01-11		64.670065.000062.800064.270-0.603%167,692+8.884%
2019-01-10		66.660066.940064.550064.660-2.664%141,677+8.228%
2019-01-09		65.140066.890064.795066.430+1.980%75,467+5.344%
2019-01-08		65.150065.500065.000065.140-0.031%63,430+7.430%
2019-01-07		65.020065.890064.670065.160-0.245%53,617+7.397%
2019-01-04		68.850069.200064.543165.320-4.726%205,107+7.134%
2019-01-03		67.370068.840067.150068.560+1.121%63,284+2.071%
2019-01-02		66.470067.810066.470067.800+1.391%43,471+3.215%
2018-12-31		66.690067.650066.150066.870+0.541%47,044+4.651%
2018-12-28		66.760067.530066.250066.510-0.360%42,414+5.217%
2018-12-27		67.040068.000066.410066.750-1.023%42,167+4.839%
2018-12-26		66.770067.490066.000067.440+1.383%42,347+3.766%
2018-12-24		67.820068.920066.310066.520-1.728%43,620+5.201%
2018-12-21		68.840069.280067.560067.690-2.182%138,060+3.383%
2018-12-20		68.580069.490068.580069.200+0.933%38,402+1.127%
2018-12-19		69.000069.250068.500068.560-0.638%36,513+2.071%
2018-12-18		68.780069.360068.780069.000+0.378%42,865+1.420%
2018-12-17		68.670069.285068.371768.740+0.263%46,208+1.804%
2018-12-14		67.920068.690067.920068.560+0.927%19,524+2.071%
2018-12-13		68.030068.400067.690067.930-0.250%21,958+3.018%
2018-12-12		67.540068.400066.550068.100+0.964%27,852+2.761%
2018-12-11		67.430068.400066.710067.450+0.074%23,737+3.751%
2018-12-10		67.450068.220066.850067.400-0.030%40,916+3.828%
2018-12-07		68.000068.750067.250067.420-0.838%62,980+3.797%
2018-12-06		67.810068.890067.500067.990+0.251%58,619+2.927%
2018-12-04		67.680068.750065.714367.820-2.627%195,645+3.185%
2018-12-03		69.590069.800069.320069.650+0.101%53,470+0.474%
2018-11-30		69.260069.740069.260069.580+0.101%61,698+0.575%
2018-11-29		69.800069.990069.365069.510-0.615%67,737+0.676%
2018-11-28		69.730070.300069.660069.940+0.272%93,019+0.057%
2018-11-27		69.740069.860069.600069.7500.000%20,402+0.330%
2018-11-26		69.860069.900069.480069.750-0.172%21,136+0.330%
2018-11-23		69.510069.870069.330069.870+0.431%12,800+0.157%
2018-11-21		69.480069.780069.340069.570+0.158%16,559+0.589%
2018-11-20		69.350069.680069.000069.460+0.086%61,598+0.749%
2018-11-19		69.510069.800069.300069.400-0.158%27,594+0.836%
2018-11-16		69.480069.690069.480069.510-0.487%37,252+0.676%
2018-11-15		69.300070.000069.300069.850+0.721%30,264+0.186%
2018-11-14		69.450069.770069.300069.350-0.459%33,256+0.908%
2018-11-13		69.520069.680069.260069.670+0.201%21,581+0.445%
2018-11-12		69.850069.930069.530069.530-0.430%72,303+0.647%
2018-11-09		69.810069.900069.550069.830-0.172%50,804+0.215%
2018-11-08		69.780069.950069.610069.950+0.086%58,387+0.043%
2018-11-07		69.750069.890069.550069.890+0.287%53,683+0.129%
2018-11-06		69.650069.780069.560069.690+0.302%53,160+0.416%
2018-11-05		69.680069.740069.470069.480-0.287%27,514+0.720%
2018-11-02		69.500069.680069.020069.680+0.737%20,335+0.431%
2018-11-01		69.080069.440069.000069.170+0.072%31,104+1.171%
2018-10-31		69.890069.890069.050069.120-1.073%33,951+1.244%
2018-10-30		69.490069.870069.250069.870+0.677%33,384+0.157%
2018-10-29		69.160069.530069.150069.400+0.391%21,836+0.836%
2018-10-26		69.000069.360068.870069.130+0.203%31,987+1.230%
2018-10-25		69.000069.480068.800068.990+0.131%40,809+1.435%
2018-10-24		68.900069.360068.900068.900-0.159%33,741+1.567%
2018-10-23		68.900069.370068.790069.010-0.116%31,993+1.406%
2018-10-22		69.550069.700068.950069.090-0.676%29,423+1.288%
2018-10-19		69.450069.960069.450069.560-0.086%35,087+0.604%
2018-10-18		69.510069.680069.300069.6200.000%27,690+0.517%
2018-10-17		69.520069.690069.150069.620+0.014%32,461+0.517%
2018-10-16		69.000069.740068.980069.610+0.811%43,524+0.532%
2018-10-15		69.000069.280068.950069.050+0.058%32,050+1.347%
2018-10-12		69.100069.660068.800069.0100.000%40,542+1.406%
2018-10-11		69.170069.330068.820069.010-0.246%38,525+1.406%
2018-10-10		69.310069.550069.180069.180-0.216%65,997+1.156%
2018-10-09		69.180069.600069.180069.330+0.202%55,748+0.938%
2018-10-08		69.170069.400069.140069.190+0.014%25,745+1.142%
2018-10-05		68.790069.350068.790069.180+0.508%31,960+1.156%
2018-10-04		69.210069.400068.820068.830-0.750%20,808+1.671%
2018-10-03		69.280069.620069.230069.350+0.101%19,641+0.908%
2018-10-02		68.880069.350068.780069.280+0.508%30,320+1.010%
2018-10-01		69.380069.420068.890068.930-0.634%23,885+1.523%
2018-09-28		68.970069.370068.970069.370+0.595%65,869+0.879%
2018-09-27		68.730069.299068.730068.960+0.320%53,244+1.479%
2018-09-26		68.950069.030068.646068.740-0.218%31,794+1.804%
2018-09-25		69.010069.100068.736168.890-0.188%23,145+1.582%
2018-09-24		68.530069.070068.530069.020+0.393%37,322+1.391%
2018-09-21		68.500068.800068.480068.750+0.219%198,977+1.789%
2018-09-20		68.550068.800068.450068.600-0.015%49,744+2.012%
2018-09-19		68.490068.748568.490068.610-0.058%65,650+1.997%
2018-09-18		68.710068.965068.600068.650+0.058%50,634+1.937%
2018-09-17		68.950068.950068.450068.610-0.291%38,278+1.997%
2018-09-14		68.710069.000068.600068.810+0.146%61,373+1.700%
2018-09-13		68.720068.900068.510068.710+0.044%28,788+1.848%
2018-09-12		68.520068.775068.490068.680-0.087%35,429+1.893%
2018-09-11		68.580069.000068.490068.740+0.219%55,655+1.804%
2018-09-10		68.700069.000068.550068.590-0.160%31,407+2.027%
2018-09-07		68.450068.770068.450068.700+0.131%39,378+1.863%
2018-09-06		68.640068.950068.420068.610-0.058%29,989+1.997%
2018-09-05		68.420068.720068.400068.650+0.102%26,881+1.937%
2018-09-04		68.330068.840068.330068.580+0.102%52,741+2.041%
2018-08-31		68.250068.710068.191468.510+0.029%19,132+2.146%
2018-08-30		68.500068.810068.430068.490-0.320%46,640+2.176%
2018-08-29		68.750069.020068.400068.710-0.189%82,767+1.848%
2018-08-28		68.940069.150068.700068.840-0.261%26,296+1.656%
2018-08-27		69.000069.040068.700069.020+0.174%37,306+1.391%
2018-08-24		68.800069.000068.750068.900+0.087%51,509+1.567%
2018-08-23		68.940069.130068.790068.840-0.232%23,978+1.656%
2018-08-22		68.910069.170068.870069.000+0.116%32,152+1.420%
2018-08-21		69.000069.285068.765768.920-0.101%49,803+1.538%
2018-08-20		69.000069.360068.770068.990-0.014%53,604+1.435%
2018-08-17		68.050069.250067.955069.000+1.411%84,369+1.420%
2018-08-16		67.850069.000067.560068.040+0.413%97,069+2.851%
2018-08-15		68.280068.870067.180067.760-0.776%31,291+3.276%
2018-08-14		69.070069.455068.140068.290-1.315%38,310+2.475%
2018-08-13		68.700069.500068.700069.200-0.072%58,550+1.127%
2018-08-10		69.360069.525068.700069.250-0.173%147,344+1.054%
2018-08-09		69.080069.690069.080069.370+0.029%199,877+0.879%
2018-08-08		68.760069.800068.760069.350+0.376%142,215+0.908%
2018-08-07		68.500069.110068.400069.090+0.861%237,721+1.288%
2018-08-06		69.250069.300067.530068.500+8.990%444,017+2.161%
2018-08-03		62.430062.940062.050062.850+0.560%35,298+11.344%
2018-08-02		63.010063.750062.410062.500-0.998%21,989+11.968%
2018-08-01		64.110064.840063.075063.130-2.002%52,629+10.851%
2018-07-31		64.460064.890064.030064.420-0.279%19,346+8.631%
2018-07-30		63.940064.840063.660064.600+1.016%16,104+8.328%
2018-07-27		65.040065.040063.535063.950-1.842%36,348+9.429%
2018-07-26		64.550065.160063.880065.150+0.914%30,408+7.414%
2018-07-25		63.960064.590063.630064.560+0.954%34,225+8.395%
2018-07-24		63.980064.550063.590063.950-0.094%37,883+9.429%
2018-07-23		63.760064.795063.579364.010+0.078%41,266+9.327%
2018-07-20		64.240064.260063.600063.960-0.420%79,525+9.412%
2018-07-19		64.580065.025064.030064.230-0.757%30,881+8.952%
2018-07-18		65.460065.460064.475064.720-1.115%44,423+8.127%
2018-07-17		66.400066.730065.000065.450-1.401%48,748+6.921%
2018-07-16		66.060066.750065.960066.380-0.135%33,511+5.423%
2018-07-13		65.060066.760065.060066.470+1.698%40,957+5.281%
2018-07-12		65.950065.950065.195065.360-0.729%82,128+7.069%
2018-07-11		65.370066.390065.370065.840+0.704%23,514+6.288%
2018-07-10		65.220065.890065.140065.380-0.031%26,375+7.036%
2018-07-09		67.440067.440064.900065.400-2.490%45,965+7.003%
2018-07-06		67.420067.530066.747467.070-0.504%23,234+4.339%
2018-07-05		66.900067.410065.910067.410+1.064%37,958+3.812%
2018-07-03		65.910066.990065.800066.700+0.755%16,875+4.918%
2018-07-02		65.510066.410065.140066.200+1.347%27,322+5.710%
2018-06-29		64.830065.470064.650065.320+0.771%33,078+7.134%
2018-06-28		64.920065.740064.580064.820-0.430%28,335+7.961%
2018-06-27		65.080065.380064.740065.100-0.383%32,587+7.496%
2018-06-26		65.680066.600065.050065.350-0.487%43,993+7.085%
2018-06-25		68.310068.310065.560065.670+0.137%57,515+6.563%
2018-06-22		66.830067.160065.250065.580-1.502%128,753+6.709%
2018-06-21		66.330066.860066.120066.580+0.362%34,633+5.107%
2018-06-20		66.140067.000066.140066.340+0.318%58,666+5.487%
2018-06-19		65.800066.470065.410066.130+0.486%70,944+5.822%
2018-06-18		65.230065.840064.080065.810+1.246%57,419+6.336%
2018-06-15		65.210066.440064.720065.000-0.915%198,767+7.662%
2018-06-14		64.580065.950064.580065.600+1.564%44,255+6.677%
2018-06-13		64.990065.000064.240064.590-0.263%53,874+8.345%
2018-06-12		64.140065.260063.800064.760+1.188%50,773+8.061%
2018-06-11		64.140064.310063.650064.000-0.234%128,385+9.344%
2018-06-08		64.890065.160063.590064.150-1.399%72,655+9.088%
2018-06-07		65.000065.350064.380065.060-1.170%39,737+7.562%
2018-06-06		64.540065.990064.400065.830+1.809%64,791+6.304%
2018-06-05		64.580064.890064.219064.660-0.154%42,227+8.228%
2018-06-04		64.190064.920063.920064.760+1.045%44,951+8.061%
2018-06-01		64.680065.130063.960064.090-0.666%59,167+9.190%
2018-05-31		64.690065.515063.801064.520-0.217%95,258+8.462%
2018-05-30		64.930065.960064.405064.660-0.400%97,012+8.228%
2018-05-29		63.660065.220062.810064.920+1.708%32,040+7.794%
2018-05-25		64.540064.540063.310063.830-1.115%74,684+9.635%
2018-05-24		63.870065.385063.509364.550+1.049%36,993+8.412%
2018-05-23		63.360064.430063.290063.880+1.028%51,563+9.549%
2018-05-22		63.740064.130063.230063.230-1.033%53,371+10.675%
2018-05-21		63.920064.250063.210063.890+0.235%30,013+9.532%
2018-05-18		64.040064.250062.991863.740+0.016%65,887+9.790%
2018-05-17		64.160064.460063.581063.730-0.639%56,024+9.807%
2018-05-16		64.140064.595063.561064.1400.000%65,528+9.105%
2018-05-15		65.060065.090063.230064.140-1.414%57,040+9.105%
2018-05-14		67.040067.239964.900065.060-3.285%81,298+7.562%
2018-05-11		67.920067.920066.930067.270-0.957%50,967+4.029%
2018-05-10		68.160068.270067.320067.920-0.206%33,686+3.033%
2018-05-09		68.180068.280067.270068.060-0.029%23,447+2.821%
2018-05-08		68.250068.649967.250068.080-0.337%53,379+2.791%
2018-05-07		68.550068.995068.250068.310-0.885%47,003+2.445%
2018-05-04		68.640069.280068.141068.920+0.233%32,294+1.538%
2018-05-03		67.990069.200067.620068.760+0.806%39,488+1.774%
2018-05-02		68.840069.060067.530168.210-1.374%60,723+2.595%
2018-05-01		68.010069.720067.340069.160+1.706%32,612+1.186%
2018-04-30		68.710068.710067.500068.000-0.976%81,812+2.912%
2018-04-27		68.910069.270068.340068.670-0.334%63,175+1.908%
2018-04-26		66.970069.500066.700068.900+1.757%316,731+1.567%
2018-04-25		67.940068.450066.430067.710-0.250%62,232+3.353%
2018-04-24		65.800068.240065.590167.880+3.161%58,623+3.094%
2018-04-23		65.450066.265063.708665.800+0.596%59,713+6.353%


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 - 2025 ChartExchange LLC