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

FNSR
Finisar Corp
stock NASDAQ

Inactive
Sep 23, 2019
23.77USD-2.181%(-0.53)5,170,899
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EST)		OpenHighLowCloseChangeVolume
Change
Since
2019-09-23		24.090024.090023.695023.7700-2.181%5,170,8990.000%
2019-09-20		24.400025.140024.160024.3000+5.332%8,863,020-2.181%
2019-09-19		23.030023.240022.980023.0700+0.261%1,422,428+3.034%
2019-09-18		23.000023.110022.900023.0100-0.043%999,008+3.303%
2019-09-17		22.770023.140022.720023.0200+0.965%1,191,091+3.258%
2019-09-16		22.780023.120022.630022.8000-0.783%1,697,371+4.254%
2019-09-13		23.190023.450022.955022.9800-1.331%1,342,905+3.438%
2019-09-12		23.200023.380022.965023.2900+0.172%1,475,777+2.061%
2019-09-11		22.870023.300022.770023.2500+2.198%870,253+2.237%
2019-09-10		22.710022.890022.490022.7500+0.044%1,072,048+4.484%
2019-09-09		23.130023.150022.640022.7400-1.216%1,737,638+4.529%
2019-09-06		22.850023.090022.680023.0200+1.231%1,359,993+3.258%
2019-09-05		22.010022.940022.010022.7400+0.664%1,346,079+4.529%
2019-09-04		22.580022.780022.460022.5900+0.848%573,543+5.224%
2019-09-03		22.480022.690022.320022.4000-0.929%1,067,827+6.116%
2019-08-30		22.600022.710022.430022.6100+0.489%1,202,161+5.130%
2019-08-29		22.580022.740022.475022.5000+0.626%763,428+5.644%
2019-08-28		22.280022.480022.160022.3600-0.089%600,385+6.306%
2019-08-27		22.630022.640022.180022.3800-0.489%1,125,643+6.211%
2019-08-26		22.230022.490022.230022.4900+0.717%953,078+5.691%
2019-08-23		22.500022.720021.480122.3300-2.659%1,889,750+6.449%
2019-08-22		23.120023.160022.920022.9400-0.391%842,025+3.618%
2019-08-21		23.090023.150022.990023.0300+0.568%1,036,468+3.213%
2019-08-20		22.960023.050022.810022.9000-0.651%409,380+3.799%
2019-08-19		23.000023.200022.960023.0500+1.185%754,463+3.124%
2019-08-16		22.460022.915022.460022.7800+1.515%633,372+4.346%
2019-08-15		22.350022.500022.180022.4400+0.358%789,067+5.927%
2019-08-14		22.690022.780022.290022.3600-2.613%1,158,927+6.306%
2019-08-13		21.810023.105021.810022.9600+2.960%2,683,974+3.528%
2019-08-12		22.580022.670022.260022.3000-1.632%1,101,230+6.592%
2019-08-09		22.810022.960022.580022.6700-0.788%788,032+4.852%
2019-08-08		22.560022.910022.560022.8500+1.827%1,287,223+4.026%
2019-08-07		22.600022.700021.970022.4400-1.579%1,257,590+5.927%
2019-08-06		22.660022.870022.160022.8000+1.198%1,245,297+4.254%
2019-08-05		22.310022.630022.120022.5300-1.054%2,143,225+5.504%
2019-08-02		23.140023.140022.760022.7700-1.896%869,954+4.392%
2019-08-01		23.530023.860023.020023.2100-1.360%2,236,583+2.413%
2019-07-31		23.590023.880023.280023.5300-0.127%1,793,681+1.020%
2019-07-30		23.990024.010023.360023.5600-2.078%2,982,492+0.891%
2019-07-29		24.020024.110023.940024.0600+0.167%557,958-1.205%
2019-07-26		24.120024.181323.940024.0200-0.166%948,657-1.041%
2019-07-25		24.090024.180023.990024.0600+0.125%724,804-1.205%
2019-07-24		23.650024.150023.640024.0300+1.350%895,071-1.082%
2019-07-23		23.390023.710023.310023.7100+1.760%773,888+0.253%
2019-07-22		23.150023.320023.150023.3000+0.822%553,211+2.017%
2019-07-19		23.000023.240022.925323.1100+0.130%1,193,328+2.856%
2019-07-18		23.160023.250023.050023.0800-0.216%629,393+2.990%
2019-07-17		23.120023.220023.080023.1300+0.043%648,801+2.767%
2019-07-16		23.040023.170022.851823.1200+0.304%978,483+2.811%
2019-07-15		23.170023.230023.020023.0500-0.689%1,890,665+3.124%
2019-07-12		23.170023.285023.140023.2100+0.216%908,199+2.413%
2019-07-11		23.140023.230023.070023.1600+0.086%2,514,057+2.634%
2019-07-10		23.100023.280023.060023.1400+0.434%3,497,631+2.723%
2019-07-09		23.030023.130022.870023.0400+0.480%1,529,379+3.168%
2019-07-08		23.040023.100022.825022.9300-1.206%913,329+3.663%
2019-07-05		22.990023.260022.970023.2100+0.607%987,910+2.413%
2019-07-03		23.050023.180022.850023.0700+0.130%947,581+3.034%
2019-07-02		23.110023.275022.930023.0400-0.389%938,391+3.168%
2019-07-01		23.480024.040023.090023.1300+1.137%2,332,911+2.767%
2019-06-28		22.750022.950022.680022.8700+1.016%1,429,124+3.935%
2019-06-27		22.600022.690022.300022.6400+0.712%1,545,621+4.991%
2019-06-26		22.410022.620022.410022.4800+0.537%1,127,979+5.738%
2019-06-25		22.550022.900022.320022.3600-0.974%1,263,141+6.306%
2019-06-24		22.310022.740022.250022.5800+0.804%985,226+5.270%
2019-06-21		22.400022.560022.340022.4000-0.841%2,419,052+6.116%
2019-06-20		22.730022.790022.520022.5900+0.266%1,177,368+5.224%
2019-06-19		22.630022.740022.450022.5300-0.310%1,176,301+5.504%
2019-06-18		22.150022.730022.145022.6000+2.170%1,437,104+5.177%
2019-06-17		21.800022.345021.800022.1200+1.561%1,630,633+7.459%
2019-06-14		22.060022.200021.780021.7800-2.288%926,351+9.137%
2019-06-13		22.220022.410022.210022.2900+0.496%711,916+6.640%
2019-06-12		21.950022.220021.910122.1800+0.956%772,822+7.169%
2019-06-11		22.020022.150021.890021.9700+0.228%1,003,711+8.193%
2019-06-10		21.780022.105021.760021.9200+0.874%984,882+8.440%
2019-06-07		21.620021.850021.460021.7300+0.509%1,101,528+9.388%
2019-06-06		21.510021.670021.330021.6200-0.323%2,048,526+9.944%
2019-06-05		21.650021.710021.350021.6900+0.603%1,364,346+9.590%
2019-06-04		21.520021.610021.320021.5600+1.363%1,128,550+10.250%
2019-06-03		20.970021.460020.750021.2700+1.382%2,242,939+11.754%
2019-05-31		21.290021.430020.940020.9800-2.282%2,465,221+13.298%
2019-05-30		21.370021.600021.200021.4700+0.704%1,983,045+10.713%
2019-05-29		21.410021.440021.240021.3200-0.791%1,152,459+11.492%
2019-05-28		21.500021.590021.285021.4900-0.047%3,593,186+10.610%
2019-05-24		21.360021.615021.330021.5000+1.463%1,264,101+10.558%
2019-05-23		21.400021.560021.150021.1900-1.716%2,217,900+12.176%
2019-05-22		21.900021.990021.530021.5600-1.777%1,688,003+10.250%
2019-05-21		21.780022.180021.780021.9500+1.998%2,194,475+8.292%
2019-05-20		21.000021.710020.930021.5200-0.186%1,328,036+10.455%
2019-05-17		21.810022.000021.540021.5600-2.133%2,788,194+10.250%
2019-05-16		22.590022.620022.030022.0300-3.841%3,218,350+7.898%
2019-05-15		22.860023.135022.800022.9100-0.218%2,342,882+3.754%
2019-05-14		22.740023.110022.725022.9600+1.235%3,021,092+3.528%
2019-05-13		23.160023.260022.600022.6800-3.325%2,385,475+4.806%
2019-05-10		23.320023.460023.120023.4600+0.171%2,654,253+1.321%
2019-05-09		23.340023.500023.180023.4200-0.298%2,772,971+1.494%
2019-05-08		23.750023.880023.480023.4900-1.136%2,611,018+1.192%
2019-05-07		23.850024.000023.670023.7600-1.288%1,890,548+0.042%
2019-05-06		23.930024.140023.790024.0700-1.028%1,645,601-1.246%
2019-05-03		23.860024.360023.740024.3200+2.185%1,589,895-2.262%
2019-05-02		23.550023.860023.550023.8000+1.105%1,105,098-0.126%
2019-05-01		23.990024.160023.530023.5400-2.364%1,549,096+0.977%
2019-04-30		23.790024.150023.650024.1100+0.836%961,750-1.410%
2019-04-29		23.890024.000023.800023.9100+0.126%1,526,039-0.586%
2019-04-26		23.950023.950023.650023.8800-0.209%890,332-0.461%
2019-04-25		24.300024.380023.840023.9300-1.765%805,089-0.669%
2019-04-24		24.420024.480024.180024.3600-0.327%776,387-2.422%
2019-04-23		24.280024.490024.150024.4400+0.825%1,170,052-2.741%
2019-04-22		24.200024.390024.105024.2400-0.288%697,432-1.939%
2019-04-18		24.160024.390024.090024.31000.000%1,444,591-2.221%
2019-04-17		24.450024.500024.220024.3100-0.287%1,532,453-2.221%
2019-04-16		24.270024.440024.210024.3800+0.619%678,191-2.502%
2019-04-15		24.330024.430024.190024.2300-0.452%1,311,156-1.898%
2019-04-12		24.200024.350024.070024.3400+1.122%1,089,600-2.342%
2019-04-11		24.190024.190023.990024.0700-0.414%465,021-1.246%
2019-04-10		23.960024.230023.935024.1700+0.876%1,275,926-1.655%
2019-04-09		24.010024.170023.930023.9600-0.498%887,543-0.793%
2019-04-08		23.920024.110023.760024.0800+0.375%769,249-1.287%
2019-04-05		23.900024.000023.860023.9900+0.461%1,043,253-0.917%
2019-04-04		23.900024.000023.740023.8800-0.084%872,625-0.461%
2019-04-03		23.800024.050023.440023.9000+1.057%2,041,367-0.544%
2019-04-02		23.710023.710023.440023.6500-0.337%1,309,026+0.507%
2019-04-01		23.310023.760023.300023.7300+2.417%2,156,247+0.169%
2019-03-29		23.380023.500023.080023.1700-0.601%2,125,545+2.590%
2019-03-28		23.330023.510023.230023.3100-0.043%1,200,128+1.973%
2019-03-27		23.410023.490023.110023.3200+0.172%1,157,466+1.930%
2019-03-26		23.100023.370023.100023.2800+0.954%1,750,073+2.105%
2019-03-25		22.830023.120022.710423.0600+0.875%964,475+3.079%
2019-03-22		23.300023.400022.860022.8600-2.599%1,150,670+3.981%
2019-03-21		23.290023.660023.290023.4700+0.730%1,180,183+1.278%
2019-03-20		23.510023.540023.210023.3000-1.104%655,921+2.017%
2019-03-19		23.590023.680023.510023.5600+0.042%583,865+0.891%
2019-03-18		23.740023.780023.415023.5500-0.842%940,477+0.934%
2019-03-15		23.690023.970023.670023.7500+0.423%2,199,048+0.084%
2019-03-14		23.790023.820023.560023.6500-0.714%817,891+0.507%
2019-03-13		23.780023.940023.690023.8200+0.379%742,183-0.210%
2019-03-12		23.930023.930023.665023.7300-0.587%623,600+0.169%
2019-03-11		23.460023.950023.460023.8700+1.878%1,343,481-0.419%
2019-03-08		23.290023.550023.210023.4300-0.128%836,240+1.451%
2019-03-07		23.650023.730023.440023.4600-0.887%696,893+1.321%
2019-03-06		23.990024.020023.560023.6700-1.621%1,077,837+0.422%
2019-03-05		24.580024.580023.930024.0600-1.796%1,221,898-1.205%
2019-03-04		24.620024.730024.420024.5000-0.407%1,619,255-2.980%
2019-03-01		24.600024.770024.470024.6000+0.449%1,686,271-3.374%
2019-02-28		24.380024.530024.230024.4900+0.246%1,017,823-2.940%
2019-02-27		24.460024.470024.240024.4300-0.204%836,189-2.702%
2019-02-26		24.460024.640024.355024.4800-0.326%1,927,738-2.900%
2019-02-25		24.290024.770024.240024.5600+1.530%1,615,624-3.217%
2019-02-22		23.830024.271023.830024.1900+1.087%1,871,429-1.736%
2019-02-21		23.790024.005023.730023.9300-0.042%1,923,449-0.669%
2019-02-20		23.670024.050023.430023.9400+1.183%1,759,855-0.710%
2019-02-19		23.345023.730023.320023.6600+1.198%2,486,496+0.465%
2019-02-15		23.070023.390022.900023.3800+1.652%1,112,304+1.668%
2019-02-14		22.980023.110022.687923.0000+0.174%769,571+3.348%
2019-02-13		22.950023.080122.915022.9600+0.044%1,249,523+3.528%
2019-02-12		22.990023.080022.820022.9500+0.044%1,095,639+3.573%
2019-02-11		22.770022.940022.540022.9400+1.057%1,897,091+3.618%
2019-02-08		22.350022.790022.350022.7000+1.069%1,089,097+4.714%
2019-02-07		22.720022.860022.330022.4600-1.750%1,806,156+5.833%
2019-02-06		22.640022.945022.640022.8600+0.927%715,993+3.981%
2019-02-05		22.740022.790022.580122.6500-0.483%734,843+4.945%
2019-02-04		22.730022.960022.580022.7600+0.441%1,655,080+4.438%
2019-02-01		22.790022.870022.540022.6600-0.527%2,829,727+4.898%
2019-01-31		22.480023.120022.080022.7800+5.268%3,230,514+4.346%
2019-01-30		21.660021.740021.326721.6400+0.371%886,561+9.843%
2019-01-29		21.680021.790021.550021.5600-0.782%601,145+10.250%
2019-01-28		21.740021.880021.491121.7300-0.776%1,195,087+9.388%
2019-01-25		21.720021.985021.560021.9000+1.295%1,489,033+8.539%
2019-01-24		21.220021.730021.100021.6200+1.981%1,234,475+9.944%
2019-01-23		21.270021.460021.050021.2000-0.047%1,609,710+12.123%
2019-01-22		21.630021.690021.080021.2100-2.348%1,400,819+12.070%
2019-01-18		21.660021.910021.590021.7200+0.277%3,452,906+9.438%
2019-01-17		21.400021.670021.160021.6600+0.744%1,433,667+9.741%
2019-01-16		21.460021.600021.380021.5000+0.233%994,045+10.558%
2019-01-15		21.600021.770021.355021.4500-0.556%1,128,448+10.816%
2019-01-14		21.560021.780021.370021.5700-0.599%1,019,740+10.199%
2019-01-11		21.480021.815021.390021.7000+0.509%2,526,539+9.539%
2019-01-10		21.300021.630021.180021.5900+0.982%2,725,400+10.097%
2019-01-09		21.410021.630021.370021.3800-0.047%1,786,844+11.179%
2019-01-08		21.520021.680021.320021.3900+0.094%1,469,472+11.127%
2019-01-07		20.780021.455020.660021.3700+3.187%1,555,844+11.231%
2019-01-04		20.820021.010020.680020.7100+0.097%2,816,889+14.775%
2019-01-03		21.440021.530020.680020.6900-4.478%2,371,311+14.886%
2019-01-02		21.290021.920021.200021.6600+0.278%2,360,210+9.741%
2018-12-31		21.670021.710021.410021.6000+0.699%1,293,712+10.046%
2018-12-28		21.510021.690021.170021.4500+0.421%1,677,269+10.816%
2018-12-27		21.000021.360020.870021.3600+0.329%1,371,455+11.283%
2018-12-26		20.590021.310020.510021.2900+4.261%1,230,013+11.649%
2018-12-24		20.580020.730020.380020.4200-1.732%632,394+16.405%
2018-12-21		21.350021.500020.690020.7800-2.988%2,968,873+14.389%
2018-12-20		21.350021.720021.010021.4200+0.281%3,164,800+10.971%
2018-12-19		21.520021.810021.270021.3600-0.928%1,539,291+11.283%
2018-12-18		21.690021.990021.440021.5600+0.046%2,824,161+10.250%
2018-12-17		21.600021.800021.270021.5500-0.920%2,439,793+10.302%
2018-12-14		21.920022.150021.620021.7500-1.762%2,217,953+9.287%
2018-12-13		22.640022.650022.085022.1400-0.940%2,361,445+7.362%
2018-12-12		22.330022.480022.141022.3500+1.499%3,605,915+6.353%
2018-12-11		22.680022.810021.810022.0200-1.696%4,593,082+7.947%
2018-12-10		22.460022.730022.220022.4000-0.400%3,167,624+6.116%
2018-12-07		22.840023.060022.380022.4900-2.260%3,629,854+5.691%
2018-12-06		22.230023.020022.152023.0100+0.656%4,990,356+3.303%
2018-12-04		23.470023.520022.795022.8600-2.474%2,047,066+3.981%
2018-12-03		23.430023.680023.180023.4400+0.385%3,131,660+1.408%
2018-11-30		22.860023.350022.680023.3500+2.233%4,493,471+1.799%
2018-11-29		22.990023.070022.720022.8400-0.825%1,747,656+4.072%
2018-11-28		22.640023.030022.430023.0300+2.813%3,027,277+3.213%
2018-11-27		22.200022.715022.090022.4000+0.313%3,981,523+6.116%
2018-11-26		22.100022.380021.916022.3300+2.103%3,744,343+6.449%
2018-11-23		21.630022.090021.630021.8700+0.321%815,962+8.688%
2018-11-21		22.030022.280021.790021.8000-0.274%4,267,733+9.037%
2018-11-20		21.750022.170021.520021.8600-0.772%4,015,023+8.737%
2018-11-19		22.760022.800022.020022.0300-3.925%4,182,675+7.898%
2018-11-16		23.040023.140022.630022.9300-1.503%4,440,494+3.663%
2018-11-15		22.320023.340022.230023.2800+3.146%6,311,025+2.105%
2018-11-14		22.000022.639921.750022.5700+2.965%6,153,499+5.317%
2018-11-13		20.900022.000020.900021.9200+4.730%6,810,246+8.440%
2018-11-12		21.030021.300020.310020.9300-3.947%8,559,051+13.569%
2018-11-09		22.160022.710021.270021.7900+15.413%23,736,835+9.087%
2018-11-08		17.770018.890017.750018.8800+5.298%3,037,096+25.900%
2018-11-07		17.090017.930016.930017.9300+5.285%1,933,929+32.571%
2018-11-06		16.880017.319816.680017.0300+1.128%2,072,935+39.577%
2018-11-05		16.700017.040016.540016.8400+0.899%1,562,278+41.152%
2018-11-02		16.750016.870016.480016.6900-0.060%3,009,254+42.421%
2018-11-01		16.730017.010016.570016.7000+0.060%2,466,687+42.335%
2018-10-31		16.640016.824516.520016.6900+1.955%1,217,885+42.421%
2018-10-30		16.000016.425015.890016.3700+2.313%1,189,976+45.205%
2018-10-29		16.480016.710015.810016.0000-1.961%1,282,245+48.563%
2018-10-26		16.240016.790015.910016.3200-0.670%1,239,510+45.650%
2018-10-25		16.170016.595016.070016.4300+2.752%1,223,985+44.674%
2018-10-24		17.240017.400015.970015.9900-7.251%2,187,043+48.655%
2018-10-23		17.110017.478516.410017.2400-2.045%2,027,451+37.877%
2018-10-22		17.910018.160017.485017.6000-1.124%1,612,831+35.057%
2018-10-19		17.640018.100017.600017.8000+1.194%1,768,854+33.539%
2018-10-18		18.040018.240017.560017.5900-2.818%1,767,248+35.134%
2018-10-17		17.990018.130017.720018.1000+0.836%1,184,077+31.326%
2018-10-16		17.430018.000017.330017.9500+3.877%1,940,146+32.423%
2018-10-15		16.820017.490016.810017.2800+3.226%1,859,302+37.558%
2018-10-12		16.820016.950016.560016.7400+1.578%1,570,423+41.995%
2018-10-11		16.460016.830016.160016.4800-0.121%2,333,363+44.235%
2018-10-10		17.330017.370016.480016.5000-5.118%3,267,550+44.061%
2018-10-09		17.790017.860017.370017.3900-2.686%2,296,363+36.688%
2018-10-08		18.100018.230017.600017.8700-1.651%1,898,068+33.016%
2018-10-05		18.670018.800017.950018.1700-2.938%2,088,442+30.820%
2018-10-04		18.920019.020018.680018.7200-1.681%1,151,484+26.976%
2018-10-03		18.630019.255018.380019.0400+2.586%1,352,993+24.842%
2018-10-02		18.580018.860018.500018.5600+0.108%903,051+28.071%
2018-10-01		19.220019.220018.500018.5400-2.677%1,651,761+28.209%
2018-09-28		18.780019.160018.780019.0500+0.954%1,716,314+24.777%
2018-09-27		18.420019.040018.335018.8700+2.110%2,179,405+25.967%
2018-09-26		18.750018.830018.440018.4800-1.650%2,239,929+28.626%
2018-09-25		18.670018.880018.600018.7900+1.130%1,417,962+26.503%
2018-09-24		18.290018.600018.250018.5800+0.596%1,200,718+27.933%
2018-09-21		19.000019.090018.370018.4700-3.601%2,766,592+28.695%
2018-09-20		18.660019.230018.500019.1600+3.568%2,839,691+24.061%
2018-09-19		18.570018.870018.500018.5000-0.484%1,830,520+28.486%
2018-09-18		18.920019.150018.550018.5900-1.692%1,774,065+27.864%
2018-09-17		18.750018.915018.570018.9100+0.746%1,890,095+25.701%
2018-09-14		19.000019.270018.670018.7700-1.106%2,647,963+26.638%
2018-09-13		18.930019.580018.900018.9800-3.606%3,451,967+25.237%
2018-09-12		19.560019.730018.980019.6900-0.203%2,239,170+20.721%
2018-09-11		20.100020.200018.910019.7300-1.841%4,826,707+20.476%
2018-09-10		20.340020.450019.690020.1000-0.248%3,588,779+18.259%
2018-09-07		19.500021.630019.400020.1500+7.467%12,257,913+17.965%
2018-09-06		19.250019.250018.710018.7500-2.089%4,491,077+26.773%
2018-09-05		19.160019.240018.880019.15000.000%1,898,600+24.125%
2018-09-04		20.200020.205018.930019.1500-6.127%3,338,367+24.125%
2018-08-31		20.070020.450019.730020.4000+0.840%1,061,442+16.520%
2018-08-30		20.500020.660020.150020.2300-0.394%1,528,266+17.499%
2018-08-29		20.460020.540020.130020.3100-1.072%1,431,047+17.036%
2018-08-28		20.330020.615020.220020.5300+1.183%2,142,851+15.782%
2018-08-27		20.140020.580019.950020.2900+1.399%2,001,615+17.151%
2018-08-24		19.850020.130019.760020.0100+0.301%3,330,357+18.791%
2018-08-23		19.330020.160019.170019.9500+6.971%7,376,358+19.148%
2018-08-22		18.910019.340018.540018.6500-4.847%4,666,571+27.453%
2018-08-21		19.240019.750019.216219.6000+2.137%1,820,764+21.276%
2018-08-20		19.230019.460019.025019.1900+0.314%1,569,116+23.867%
2018-08-17		18.790019.219018.580019.1300+1.217%1,054,132+24.255%
2018-08-16		18.640019.300018.510018.9000+2.328%2,304,330+25.767%
2018-08-15		18.500018.630018.345018.4700-1.071%1,836,255+28.695%
2018-08-14		18.750019.010018.630018.6700-0.107%1,676,478+27.317%
2018-08-13		18.720018.840018.530018.6900+0.376%1,658,236+27.180%
2018-08-10		18.500018.860018.400018.6200-0.054%1,321,937+27.658%
2018-08-09		18.120018.730018.060018.6300+2.138%1,462,297+27.590%
2018-08-08		18.600018.640018.170018.2400-0.164%2,469,813+30.318%
2018-08-07		17.670018.360017.670018.2700+4.221%4,347,119+30.104%
2018-08-06		17.500017.752517.400017.5300-0.284%1,597,927+35.596%
2018-08-03		17.780017.780017.450017.5800+1.034%1,302,672+35.210%
2018-08-02		16.880017.410016.880017.4000+2.594%1,365,530+36.609%
2018-08-01		16.940017.210016.820016.9600+0.653%1,443,692+40.153%
2018-07-31		16.850017.150016.810016.8500+0.059%1,418,569+41.068%
2018-07-30		17.020017.190016.736316.8400-0.883%1,228,751+41.152%
2018-07-27		17.540017.565016.910016.9900-2.748%2,473,694+39.906%
2018-07-26		17.080017.670017.060117.4700+2.044%1,962,964+36.062%
2018-07-25		16.500017.190016.500017.1200+2.885%1,952,376+38.843%
2018-07-24		16.880017.020016.540016.6400-0.775%1,854,242+42.849%
2018-07-23		16.980017.050016.400016.7700-1.353%2,776,614+41.741%
2018-07-20		17.450017.450016.880017.0000-3.079%2,935,860+39.824%
2018-07-19		17.770017.900017.535017.5400-1.461%1,674,310+35.519%
2018-07-18		17.970018.160017.770017.8000-0.670%2,273,866+33.539%
2018-07-17		17.870018.140017.760017.9200-0.278%2,206,167+32.645%
2018-07-16		18.360018.550017.940017.9700-1.372%1,688,555+32.276%
2018-07-13		18.450018.510018.150018.2200-0.978%4,959,324+30.461%
2018-07-12		18.490018.700018.340018.4000-0.217%1,781,446+29.185%
2018-07-11		18.320018.670018.175018.4400-1.496%1,342,967+28.905%
2018-07-10		18.650018.800018.500018.7200+0.161%1,208,657+26.976%
2018-07-09		18.840019.000018.560018.6900-0.426%1,722,594+27.180%
2018-07-06		18.500018.825018.260018.7700+1.405%1,135,307+26.638%
2018-07-05		18.360018.600018.320018.5100+0.817%1,412,599+28.417%
2018-07-03		18.510018.580018.150018.3600-0.810%1,507,516+29.466%
2018-07-02		17.770018.510017.540018.5100+2.833%2,154,085+28.417%
2018-06-29		17.730018.340017.510018.0000+1.580%3,240,151+32.056%
2018-06-28		16.700017.790016.560017.7200+5.854%3,818,190+34.142%
2018-06-27		17.410017.640016.740016.7400-3.848%2,554,825+41.995%
2018-06-26		17.180017.475016.900017.4100+1.339%1,808,583+36.531%
2018-06-25		17.220017.280016.810117.1800-0.866%1,821,976+38.359%
2018-06-22		17.770017.770016.915017.3300-2.201%3,726,048+37.161%
2018-06-21		18.010018.260017.643817.7200-2.099%1,965,164+34.142%
2018-06-20		18.020018.135017.800018.1000+0.556%2,867,192+31.326%
2018-06-19		17.990018.160017.710018.0000-1.370%2,175,646+32.056%
2018-06-18		17.700018.370017.320018.2500+1.389%3,318,289+30.247%
2018-06-15		17.410018.660017.150018.0000+1.695%7,944,169+32.056%
2018-06-14		17.760018.030017.530017.7000-0.951%3,615,431+34.294%
2018-06-13		18.040018.210017.850017.8700-0.667%2,159,969+33.016%
2018-06-12		17.900018.200017.755017.9900+0.167%3,761,469+32.129%
2018-06-11		17.190017.980017.190017.9600+4.723%3,073,097+32.350%
2018-06-08		17.220017.280016.730017.1500-1.323%2,056,046+38.601%
2018-06-07		17.610017.650017.191017.3800+0.058%2,070,089+36.766%
2018-06-06		17.310017.488517.020017.3700+1.224%1,643,486+36.845%
2018-06-05		16.930017.230016.890017.1600+1.120%1,479,118+38.520%
2018-06-04		16.920016.985016.730016.9700+1.132%1,739,808+40.071%
2018-06-01		16.340016.870016.240016.7800+3.516%2,229,686+41.657%
2018-05-31		16.400016.500015.980016.2100-0.369%2,251,042+46.638%
2018-05-30		16.500016.800016.080016.2700-2.633%3,539,161+46.097%
2018-05-29		16.900017.130016.590016.7100-1.821%2,345,522+42.250%
2018-05-25		16.590017.020016.510017.0200+2.654%1,725,615+39.659%
2018-05-24		16.820016.820016.495016.5800-1.310%1,295,663+43.366%
2018-05-23		16.760016.865016.667616.8000-0.768%1,222,195+41.488%
2018-05-22		17.260017.480016.910016.9300-0.878%1,999,629+40.402%
2018-05-21		16.760017.360016.755017.0800+3.140%3,239,977+39.169%
2018-05-18		16.740016.770016.550016.5600-1.252%1,186,694+43.539%
2018-05-17		16.800017.000016.680016.7700-0.652%1,152,118+41.741%
2018-05-16		16.810016.880016.640016.8800+1.260%1,466,997+40.818%
2018-05-15		16.500016.780016.500016.6700-0.060%3,020,851+42.591%
2018-05-14		17.120017.190016.649916.6800+1.030%1,739,251+42.506%
2018-05-11		16.600016.670016.410016.5100-0.542%1,143,931+43.973%
2018-05-10		16.790016.840016.450016.6000-1.367%1,283,844+43.193%
2018-05-09		16.640016.970016.570016.8300+0.778%2,780,701+41.236%
2018-05-08		16.530016.710016.490016.7000+1.212%1,645,916+42.335%
2018-05-07		16.300016.850016.260016.5000+1.601%4,623,438+44.061%
2018-05-04		16.260016.859216.140016.2400+0.123%2,177,738+46.367%
2018-05-03		16.200016.280015.850016.2200-0.491%1,584,029+46.547%
2018-05-02		16.070016.430015.891016.3000+3.624%2,676,710+45.828%
2018-05-01		15.580015.770015.440015.7300+0.963%1,918,290+51.113%
2018-04-30		15.790015.790015.420015.5800-1.017%2,151,346+52.567%
2018-04-27		15.680015.790015.480015.7400+0.897%1,703,732+51.017%
2018-04-26		15.040015.600015.009215.6000+3.931%2,830,483+52.372%
2018-04-25		16.000016.160014.900015.0100-6.070%4,314,392+58.361%
2018-04-24		15.720016.060015.660015.9800+2.502%2,626,598+48.748%
2018-04-23		15.540015.620015.280015.5900+1.102%3,510,020+52.470%
2018-04-20		15.440015.590015.270015.4200+0.195%1,909,925+54.150%
2018-04-19		15.570015.680015.210015.3900-1.849%2,188,248+54.451%
2018-04-18		15.860016.000015.660015.6800-1.259%2,260,535+51.594%
2018-04-17		15.710016.150015.600015.8800+1.665%1,915,524+49.685%
2018-04-16		15.690015.925015.265015.6200-4.054%5,360,320+52.177%
2018-04-13		16.340016.430016.060016.2800+0.556%1,963,224+46.007%
2018-04-12		16.060016.310015.985016.1900+1.188%2,527,609+46.819%
2018-04-11		15.680016.270015.680016.0000+1.266%3,401,089+48.563%
2018-04-10		15.610015.950015.550015.8000+2.999%3,253,357+50.443%
2018-04-09		15.400015.610015.130015.3400+0.065%2,158,053+54.954%
2018-04-06		15.420015.780215.170015.3300-1.857%4,545,371+55.055%
2018-04-05		15.670016.300015.568915.6200+6.259%10,254,596+52.177%


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 - 2025 ChartExchange LLC