Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FRGI
Fiesta Restaurant Group, Inc.
stock NASDAQ

Inactive
Oct 27, 2023
8.49USD0.000%(0.00)501,797
Pre-market
0.00USD-100.000%(-8.49)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
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-10-27		8.50008.50008.49008.49000.000%501,7970.000%
2023-10-26		8.50008.50008.49008.49000.000%218,4410.000%
2023-10-25		8.50008.50008.49008.49000.000%343,2950.000%
2023-10-24		8.49008.51008.49008.49000.000%184,1620.000%
2023-10-23		8.48008.50008.48008.49000.000%71,2870.000%
2023-10-20		8.50008.50008.48008.4900+0.118%211,7160.000%
2023-10-19		8.48008.49008.48008.48000.000%123,931+0.118%
2023-10-18		8.50008.50008.48008.4800-0.118%101,033+0.118%
2023-10-17		8.48008.49008.47008.4900+0.236%170,2220.000%
2023-10-16		8.49008.50008.47008.47000.000%171,049+0.236%
2023-10-13		8.47008.49008.47008.47000.000%80,681+0.236%
2023-10-12		8.47008.48008.46008.47000.000%84,309+0.236%
2023-10-11		8.46008.49008.46008.4700+0.118%64,942+0.236%
2023-10-10		8.47008.49508.46008.46000.000%141,242+0.355%
2023-10-09		8.45008.48008.45008.4600-0.118%86,289+0.355%
2023-10-06		8.45008.48008.45008.4700+0.237%114,000+0.236%
2023-10-05		8.45008.47008.45008.45000.000%149,634+0.473%
2023-10-04		8.45008.46008.45008.45000.000%135,608+0.473%
2023-10-03		8.46008.47008.45008.4500-0.118%119,661+0.473%
2023-10-02		8.44008.48008.44008.46000.000%97,050+0.355%
2023-09-29		8.46008.46008.45008.4600+0.118%70,194+0.355%
2023-09-28		8.45008.46008.44008.4500+0.118%203,129+0.473%
2023-09-27		8.45008.46008.41008.44000.000%171,382+0.592%
2023-09-26		8.45008.46008.41008.44000.000%563,089+0.592%
2023-09-25		8.45008.46008.44008.4400-0.236%88,691+0.592%
2023-09-22		8.44008.46008.44008.4600+0.237%306,982+0.355%
2023-09-21		8.44008.46008.43008.44000.000%302,535+0.592%
2023-09-20		8.45008.45508.44008.44000.000%59,607+0.592%
2023-09-19		8.43008.45008.42008.4400+0.119%90,931+0.592%
2023-09-18		8.45008.45008.42008.4300-0.355%74,576+0.712%
2023-09-15		8.41008.47008.41008.4600+0.595%526,575+0.355%
2023-09-14		8.44008.45008.41008.41000.000%165,007+0.951%
2023-09-13		8.45008.48008.41008.4100-0.473%241,344+0.951%
2023-09-12		8.42008.45008.42008.4500+0.595%341,099+0.473%
2023-09-11		8.41008.41008.38008.4000+0.239%888,622+1.071%
2023-09-08		8.40008.41008.38008.3800-0.119%533,823+1.313%
2023-09-07		8.41008.42008.36008.3900-0.238%804,268+1.192%
2023-09-06		8.43008.43008.41008.4100-0.119%294,818+0.951%
2023-09-05		8.41008.42008.40008.42000.000%152,381+0.831%
2023-09-01		8.42008.42008.40008.4200+0.119%271,715+0.831%
2023-08-31		8.42008.44008.40508.4100-0.119%127,757+0.951%
2023-08-30		8.40008.42008.40008.42000.000%55,414+0.831%
2023-08-29		8.40008.44008.40008.42000.000%101,213+0.831%
2023-08-28		8.41008.45008.40008.42000.000%116,898+0.831%
2023-08-25		8.39008.42508.37008.4200+0.477%229,355+0.831%
2023-08-24		8.37008.39008.36008.3800-0.060%317,569+1.313%
2023-08-23		8.39008.40008.38008.3850+0.060%302,028+1.252%
2023-08-22		8.38008.41008.37008.3800+0.119%131,571+1.313%
2023-08-21		8.37008.41008.37008.37000.000%170,296+1.434%
2023-08-18		8.35008.41008.35008.3700+0.240%171,205+1.434%
2023-08-17		8.35008.39008.35008.3500+0.240%240,660+1.677%
2023-08-16		8.33008.41008.33008.33000.000%447,975+1.921%
2023-08-15		8.35008.36008.33008.3300-0.120%222,536+1.921%
2023-08-14		8.33008.35008.32008.3400+0.060%1,689,146+1.799%
2023-08-11		8.33008.36008.32008.3350-0.060%2,458,716+1.860%
2023-08-10		8.36008.36008.33008.3400-0.120%1,545,795+1.799%
2023-08-09		8.35008.37008.33008.3500+0.120%1,246,611+1.677%
2023-08-08		8.40008.40008.31008.3400-0.477%1,844,770+1.799%
2023-08-07		8.37008.48008.35008.3800+6.616%866,990+1.313%
2023-08-04		7.87007.95007.64007.8600+0.640%40,311+8.015%
2023-08-03		7.55007.83007.32007.8100+2.899%27,319+8.707%
2023-08-02		7.61007.64007.50007.5900-1.172%30,531+11.858%
2023-08-01		7.69007.69007.50007.6800-0.260%22,981+10.547%
2023-07-31		7.69007.73007.50007.7000+0.522%17,050+10.260%
2023-07-28		7.69007.74007.64007.6600+0.525%39,350+10.836%
2023-07-27		7.79007.80007.54007.6200-1.677%39,757+11.417%
2023-07-26		7.83007.92007.67007.7500-0.895%32,752+9.548%
2023-07-25		7.81008.08007.80007.8200-2.978%23,070+8.568%
2023-07-24		8.01008.18007.87008.0600+1.003%39,448+5.335%
2023-07-21		8.21008.21007.92007.9800-1.481%29,074+6.391%
2023-07-20		8.11008.24008.03008.1000-0.491%56,799+4.815%
2023-07-19		7.99008.34007.99008.1400-0.973%27,351+4.300%
2023-07-18		8.05008.24007.90008.2200+4.117%35,938+3.285%
2023-07-17		8.04008.06007.80507.8950-1.803%26,799+7.536%
2023-07-14		8.08008.31008.00008.0400-1.951%27,099+5.597%
2023-07-13		8.35008.39008.14008.2000-0.966%32,102+3.537%
2023-07-12		8.22008.39008.15008.2800+2.475%48,475+2.536%
2023-07-11		7.94008.21007.89008.0800+1.892%46,019+5.074%
2023-07-10		8.12008.18007.85507.9300-2.219%40,100+7.062%
2023-07-07		7.60008.18007.52508.1100+7.275%112,778+4.686%
2023-07-06		7.53007.61007.35017.5600-0.917%47,167+12.302%
2023-07-05		7.70007.80007.63007.6300-0.780%45,540+11.271%
2023-07-03		8.08008.08007.63007.6900-3.149%24,037+10.403%
2023-06-30		7.94008.03007.80007.9400+0.634%44,079+6.927%
2023-06-29		8.02908.13007.86007.8900-2.593%58,921+7.605%
2023-06-28		8.15008.23007.99508.1000-0.246%37,930+4.815%
2023-06-27		7.89008.20007.82008.1200+2.655%83,315+4.557%
2023-06-26		8.14008.30007.73507.9100-2.945%155,418+7.332%
2023-06-23		8.62008.74008.02008.1500-5.452%1,977,757+4.172%
2023-06-22		8.81008.84508.59008.6200-1.598%83,067-1.508%
2023-06-21		8.62008.77008.59008.7600+0.922%110,429-3.082%
2023-06-20		8.66008.96508.64008.6800+0.347%118,495-2.189%
2023-06-16		8.76009.02918.60008.6500-2.590%88,779-1.850%
2023-06-15		8.96009.27928.86008.8800-1.333%66,133-4.392%
2023-06-14		8.76009.12508.76009.0000+1.925%215,360-5.667%
2023-06-13		8.15008.90008.15008.8300+5.622%139,211-3.851%
2023-06-12		8.39008.53508.36008.3600-1.182%32,269+1.555%
2023-06-09		8.37008.54008.24008.4600+1.317%28,240+0.355%
2023-06-08		8.11008.41008.04008.3500+0.845%45,730+1.677%
2023-06-07		8.07008.33007.98008.2800+2.985%26,845+2.536%
2023-06-06		7.72008.15007.61008.0400+4.687%26,010+5.597%
2023-06-05		7.62007.76007.56997.6800+1.319%20,778+10.547%
2023-06-02		7.50007.79007.36007.5800+4.121%21,808+12.005%
2023-06-01		7.25007.41507.19007.2800+1.252%32,900+16.621%
2023-05-31		7.46007.66457.17007.1900-0.828%31,731+18.081%
2023-05-30		7.49007.56007.17007.2500-0.685%28,308+17.103%
2023-05-26		7.20007.51007.20007.3000+0.690%45,748+16.301%
2023-05-25		7.23007.78467.23007.2500+1.257%19,936+17.103%
2023-05-24		7.22007.41006.78007.1600-1.783%96,538+18.575%
2023-05-23		7.46007.55567.28007.2900-1.884%32,664+16.461%
2023-05-22		7.43007.56007.43007.4300+0.678%38,854+14.266%
2023-05-19		7.50007.65007.28017.3800-2.639%39,012+15.041%
2023-05-18		7.62007.71547.50007.5800-1.173%24,915+12.005%
2023-05-17		7.44007.80007.44007.6700+2.130%51,585+10.691%
2023-05-16		7.42507.53167.25007.5100+3.018%22,212+13.049%
2023-05-15		7.40007.66507.26007.2900-2.800%36,143+16.461%
2023-05-12		7.30007.60007.30007.5000+2.599%11,198+13.200%
2023-05-11		7.79007.79007.24837.3100-1.350%30,962+16.142%
2023-05-10		7.30227.42007.10097.4100+3.636%28,562+14.575%
2023-05-09		7.14007.41507.06007.1500-1.038%40,284+18.741%
2023-05-08		7.40007.40007.08507.2250-3.150%32,403+17.509%
2023-05-05		7.34007.46007.22007.4600+2.192%15,631+13.807%
2023-05-04		7.58007.61507.15007.3000-3.694%34,839+16.301%
2023-05-03		7.80007.91007.56007.5800-2.821%41,597+12.005%
2023-05-02		7.36507.90807.34007.8000+1.828%20,843+8.846%
2023-05-01		8.00008.00007.60007.6600-4.608%19,589+10.836%
2023-04-28		7.76008.19007.75008.0300+3.081%21,971+5.729%
2023-04-27		7.33007.80007.33007.7900+7.300%30,060+8.986%
2023-04-26		7.29007.45077.21007.2600+0.415%36,278+16.942%
2023-04-25		7.90007.90007.23007.2300-8.885%33,630+17.427%
2023-04-24		8.06008.30507.77007.9350-1.429%19,032+6.994%
2023-04-21		8.30008.40008.02948.0500-3.245%28,838+5.466%
2023-04-20		8.26008.35008.25008.3200+0.483%13,572+2.043%
2023-04-19		8.30008.49008.25008.2800-0.600%23,042+2.536%
2023-04-18		8.36008.43008.25008.3300-0.715%16,576+1.921%
2023-04-17		8.37008.47008.25008.3900-0.474%30,013+1.192%
2023-04-14		8.41008.49008.26008.4300-0.237%25,815+0.712%
2023-04-13		8.47008.90008.37008.4500-0.236%30,199+0.473%
2023-04-12		8.41008.50008.26008.4700+0.833%43,437+0.236%
2023-04-11		8.45008.56008.31008.4000-1.060%49,598+1.071%
2023-04-10		8.17008.54008.17008.4900+2.909%26,0910.000%
2023-04-06		8.16008.31008.08138.2500+0.365%24,005+2.909%
2023-04-05		8.23008.70008.06008.2200-0.964%25,217+3.285%
2023-04-04		8.40008.51008.09008.3000-1.190%27,631+2.289%
2023-04-03		8.23008.47008.21008.4000+2.190%32,947+1.071%
2023-03-31		8.21008.38008.14008.2200+0.983%11,750+3.285%
2023-03-30		8.16008.30008.05008.1400-0.245%19,892+4.300%
2023-03-29		8.15008.23008.00008.1600+0.369%37,092+4.044%
2023-03-28		8.22008.32008.04018.1300-0.611%23,580+4.428%
2023-03-27		8.47008.47008.13008.1800-1.683%12,422+3.790%
2023-03-24		8.25008.50008.25008.3200-1.538%25,905+2.043%
2023-03-23		8.44008.45008.10008.4500+0.835%26,444+0.473%
2023-03-22		8.50008.50008.10008.3800-0.593%17,850+1.313%
2023-03-21		8.49008.74928.38008.4300+0.238%17,590+0.712%
2023-03-20		8.67008.68008.26008.4100-3.111%32,272+0.951%
2023-03-17		8.41008.97008.20508.6800+2.238%64,014-2.189%
2023-03-16		7.99008.49007.99008.4900+3.917%21,6690.000%
2023-03-15		8.08008.25007.99008.1700+0.369%15,681+3.917%
2023-03-14		8.14008.25008.05008.1400+1.750%29,977+4.300%
2023-03-13		8.07008.22007.78008.0000-2.081%40,227+6.125%
2023-03-10		8.20008.22007.99008.1700-0.366%36,155+3.917%
2023-03-09		8.11008.20008.01958.2000+0.367%38,574+3.537%
2023-03-08		8.08008.30008.05008.1700-0.850%17,018+3.917%
2023-03-07		8.15568.25008.08008.2400-0.842%10,230+3.034%
2023-03-06		8.40008.40008.03008.3100-0.954%27,467+2.166%
2023-03-03		7.91008.39007.91008.3900+1.697%27,570+1.192%
2023-03-02		7.88008.36217.86508.2500+3.643%17,886+2.909%
2023-03-01		7.96008.11507.96007.9600-1.118%18,864+6.658%
2023-02-28		8.08008.17797.93508.0500-0.617%26,166+5.466%
2023-02-27		8.02008.13007.76008.1000+0.248%26,346+4.815%
2023-02-24		8.19008.19008.01008.0800-2.533%13,814+5.074%
2023-02-23		8.29508.29508.09008.2900+0.974%26,716+2.413%
2023-02-22		8.40008.40438.20008.2100-1.912%20,777+3.410%
2023-02-21		8.35008.63508.24008.3700+0.240%11,850+1.434%
2023-02-17		8.43008.43007.95008.3500-1.066%17,471+1.677%
2023-02-16		8.20288.58008.20288.4400-0.706%11,834+0.592%
2023-02-15		8.59008.66008.43018.5000-1.848%9,368-0.118%
2023-02-14		8.97008.98008.65008.6600-2.697%22,048-1.963%
2023-02-13		8.93009.06008.80008.9000-0.780%14,872-4.607%
2023-02-10		8.87009.02008.82008.9700+0.900%17,544-5.351%
2023-02-09		9.10009.19008.87008.8900-1.985%40,129-4.499%
2023-02-08		8.95009.18008.95009.0700-0.874%15,780-6.395%
2023-02-07		8.89509.18008.71009.1500+3.507%39,918-7.213%
2023-02-06		8.70008.92008.70008.8400+0.569%63,518-3.959%
2023-02-03		8.66008.98008.65008.7900+0.572%17,224-3.413%
2023-02-02		8.73008.99008.66018.7400+1.157%25,449-2.860%
2023-02-01		8.55248.80008.43008.6400+1.887%16,989-1.736%
2023-01-31		8.56008.62008.42008.4800+0.593%22,566+0.118%
2023-01-30		8.52818.54008.25008.4300-1.172%6,973+0.712%
2023-01-27		8.22008.62008.20258.5300+2.524%38,676-0.469%
2023-01-26		8.43698.44008.17008.3200+1.587%8,854+2.043%
2023-01-25		7.99008.32817.99008.1900-0.244%6,729+3.663%
2023-01-24		8.10008.44007.88008.2100+2.242%7,718+3.410%
2023-01-23		8.25008.25007.94008.0300-2.785%11,811+5.729%
2023-01-20		8.19008.48008.00508.2600+1.850%31,723+2.785%
2023-01-19		8.35998.35998.05008.1100-0.856%9,706+4.686%
2023-01-18		8.14008.45008.04008.1800+0.615%20,095+3.790%
2023-01-17		8.07008.29008.02008.1300+0.994%8,175+4.428%
2023-01-13		8.16008.31008.05008.0500-2.424%18,915+5.466%
2023-01-12		8.36008.42008.22008.2500-0.960%18,405+2.909%
2023-01-11		8.13008.43008.05238.3300+2.334%19,175+1.921%
2023-01-10		8.11108.29008.00008.1400-0.489%11,483+4.300%
2023-01-09		7.88008.19007.85018.1800+3.807%14,171+3.790%
2023-01-06		6.77508.00006.77507.8800+7.357%25,725+7.741%
2023-01-05		7.34347.53597.15007.3400-0.677%30,863+15.668%
2023-01-04		7.45007.50007.34007.3900+0.408%17,403+14.885%
2023-01-03		7.38007.42007.30007.3600+0.136%26,292+15.353%
2022-12-30		7.34007.38007.17507.3500-0.943%49,432+15.510%
2022-12-29		7.14007.43007.10007.4200+3.487%24,841+14.420%
2022-12-28		7.10007.23186.84007.1700+1.558%41,335+18.410%
2022-12-27		7.13007.53006.84997.0600-2.621%76,047+20.255%
2022-12-23		7.11007.39706.83007.2500+1.257%24,151+17.103%
2022-12-22		7.00007.20006.71007.1600+1.994%18,719+18.575%
2022-12-21		7.06007.20006.54007.0200-0.707%38,350+20.940%
2022-12-20		6.92007.09006.23007.0700+2.911%35,188+20.085%
2022-12-19		6.82006.95506.52006.8700+0.733%31,307+23.581%
2022-12-16		6.85006.85006.63006.8200-0.146%19,292+24.487%
2022-12-15		6.51006.90006.51006.8300+1.036%15,038+24.305%
2022-12-14		6.52006.87006.52006.7600+1.807%29,581+25.592%
2022-12-13		6.49006.95006.48996.6400+0.151%71,289+27.861%
2022-12-12		6.75007.00006.30506.63000.000%82,143+28.054%
2022-12-09		6.00006.73816.00006.6300+1.843%130,248+28.054%
2022-12-08		6.29006.64006.16006.5100+3.333%39,913+30.415%
2022-12-07		6.50006.57006.08006.3000+0.478%35,008+34.762%
2022-12-06		6.57006.57006.03506.2700+1.456%21,150+35.407%
2022-12-05		6.25006.38006.10006.1800-2.215%27,235+37.379%
2022-12-02		6.39006.53006.31006.3200-3.951%20,766+34.335%
2022-12-01		6.52096.79006.48006.5800+0.920%10,718+29.027%
2022-11-30		6.51006.70006.22006.5200+0.617%38,573+30.215%
2022-11-29		6.63006.93736.26006.4800-1.818%20,942+31.019%
2022-11-28		6.70006.96006.60006.6000-1.345%5,505+28.636%
2022-11-25		6.87006.87006.69006.6900-3.043%6,660+26.906%
2022-11-23		6.72006.90006.70006.9000+1.620%6,803+23.043%
2022-11-22		6.72006.81006.70006.7900-0.147%9,321+25.037%
2022-11-21		6.74006.81996.60016.8000-0.730%15,303+24.853%
2022-11-18		6.96506.96506.32026.8500+1.632%18,462+23.942%
2022-11-17		6.77006.77006.50006.7400-0.736%8,288+25.964%
2022-11-16		6.79006.87996.57006.7900-1.594%7,662+25.037%
2022-11-15		6.91006.95006.72006.9000-1.004%18,812+23.043%
2022-11-14		6.59006.97006.54006.9700+0.432%25,660+21.808%
2022-11-11		6.97007.15666.37236.9400-4.276%28,083+22.334%
2022-11-10		7.01007.25006.67007.2500+4.317%56,520+17.103%
2022-11-09		6.59006.95006.44006.9500+1.017%30,449+22.158%
2022-11-08		6.60007.00006.23006.8800+4.242%27,135+23.401%
2022-11-07		6.47006.68006.41006.6000+3.286%19,906+28.636%
2022-11-04		6.11006.45006.11006.3900+3.398%28,609+32.864%
2022-11-03		6.19756.33506.09006.1800-1.905%11,426+37.379%
2022-11-02		6.60006.60006.23006.3000-5.547%28,471+34.762%
2022-11-01		6.93006.93006.63006.6700-3.752%10,252+27.286%
2022-10-31		6.77506.93006.69006.9300+0.873%23,936+22.511%
2022-10-28		6.77006.88506.63006.8700+1.627%10,117+23.581%
2022-10-27		6.77006.86006.61446.7600+1.654%13,782+25.592%
2022-10-26		6.77996.94006.64006.65000.000%14,047+27.669%
2022-10-25		6.72006.78006.25006.6500+6.061%11,583+27.669%
2022-10-24		6.31006.34006.13006.2700-0.634%17,954+35.407%
2022-10-21		6.20006.35006.17006.3100+1.284%17,460+34.548%
2022-10-20		6.46956.51005.97006.2300-0.954%27,780+36.276%
2022-10-19		6.62616.72506.29006.2900-5.128%15,965+34.976%
2022-10-18		6.65006.65006.41006.6300+1.221%8,595+28.054%
2022-10-17		6.31006.83006.26006.5500+4.466%6,534+29.618%
2022-10-14		6.13006.40006.11006.2700-0.159%11,723+35.407%
2022-10-13		5.89006.46005.89006.2800-0.790%38,297+35.191%
2022-10-12		6.09006.38006.06006.3300+1.932%34,849+34.123%
2022-10-11		6.09546.41006.04006.2100-4.755%37,490+36.715%
2022-10-10		6.62006.65006.36006.5200-2.249%23,961+30.215%
2022-10-07		6.60006.78006.32506.6700-2.628%46,150+27.286%
2022-10-06		6.60006.85006.56006.8500+4.421%21,955+23.942%
2022-10-05		6.22006.65726.22006.5600-3.387%14,616+29.421%
2022-10-04		6.53006.96006.43006.7900+7.098%13,426+25.037%
2022-10-03		6.24006.50006.18006.34000.000%19,549+33.912%
2022-09-30		6.47506.47506.16006.3400+0.475%22,009+33.912%
2022-09-29		6.55366.55366.08006.3100-2.773%23,285+34.548%
2022-09-28		6.20006.66006.20006.4900+4.173%18,516+30.817%
2022-09-27		6.13006.34006.10006.2300+1.301%18,329+36.276%
2022-09-26		6.71006.71006.12006.1500-0.162%23,476+38.049%
2022-09-23		6.55006.55006.08006.1600-7.646%38,411+37.825%
2022-09-22		6.98006.98006.45006.6700-0.448%22,991+27.286%
2022-09-21		6.54006.79006.54006.7000-2.047%15,295+26.716%
2022-09-20		7.00007.18006.66006.8400-2.286%10,828+24.123%
2022-09-19		6.97797.07006.97007.00000.000%38,209+21.286%
2022-09-16		7.23007.33996.95007.0000-5.020%188,410+21.286%
2022-09-15		7.10007.44007.03007.3700+4.836%62,529+15.197%
2022-09-14		7.13007.28006.94007.0300-1.125%29,806+20.768%
2022-09-13		7.04007.34006.91787.1100-1.660%45,941+19.409%
2022-09-12		7.26007.48007.19007.23000.000%23,433+17.427%
2022-09-09		7.16007.28507.04007.2300+1.688%20,198+17.427%
2022-09-08		7.00007.17006.98007.1100+1.717%11,837+19.409%
2022-09-07		7.13177.13176.90016.9900+0.287%28,409+21.459%
2022-09-06		6.51007.03006.51006.9700+6.738%50,282+21.808%
2022-09-02		6.50006.61006.43626.5300+1.084%18,620+30.015%
2022-09-01		6.83006.97006.43006.4600-3.148%20,734+31.424%
2022-08-31		6.54006.77006.51006.6700+1.368%23,743+27.286%
2022-08-30		6.70007.02716.27006.5800-0.904%65,547+29.027%
2022-08-29		6.66007.47006.56006.6400-0.450%31,872+27.861%
2022-08-26		6.82006.84006.62006.6700-5.121%29,279+27.286%
2022-08-25		6.75017.12006.75017.0300+0.716%34,688+20.768%
2022-08-24		6.97007.05006.85006.9800+0.722%23,411+21.633%
2022-08-23		6.81007.04006.70006.9300+1.020%37,271+22.511%
2022-08-22		7.11007.11006.81006.8600-4.457%36,904+23.761%
2022-08-19		7.16017.28507.02007.1800-0.139%32,617+18.245%
2022-08-18		7.26007.26007.04997.1900-1.507%19,823+18.081%
2022-08-17		7.32007.34007.10017.3000-0.680%39,494+16.301%
2022-08-16		7.45007.52007.34007.3500-1.342%28,989+15.510%
2022-08-15		7.45007.59997.27007.4500-1.062%59,728+13.960%
2022-08-12		7.53007.90847.41007.5300-3.462%52,884+12.749%
2022-08-11		8.08008.08007.66657.8000-1.887%50,088+8.846%
2022-08-10		7.95008.10007.90007.9500+2.185%16,250+6.792%
2022-08-09		7.80008.00007.62007.7800-0.892%47,816+9.126%
2022-08-08		8.05008.05007.72007.8500-1.134%69,797+8.153%
2022-08-05		8.21008.21007.93007.9400-2.934%27,669+6.927%
2022-08-04		8.46008.47008.15008.1800-3.765%38,598+3.790%
2022-08-03		8.20008.55008.14008.5000+5.068%27,161-0.118%
2022-08-02		8.23008.25008.06008.0900-1.462%27,488+4.944%
2022-08-01		8.09008.47318.00008.21000.000%128,763+3.410%
2022-07-29		8.46008.46008.09008.2100-2.840%42,859+3.410%
2022-07-28		7.98008.48007.74008.4500+5.625%154,499+0.473%
2022-07-27		7.74008.04007.74008.0000+3.627%36,070+6.125%
2022-07-26		7.76007.86007.60007.7200-0.899%38,552+9.974%
2022-07-25		7.60007.85007.58007.7900+2.231%54,558+8.986%
2022-07-22		7.57007.62007.45007.6200+0.131%27,513+11.417%
2022-07-21		7.53007.66007.52007.6100-0.262%39,196+11.564%
2022-07-20		7.40007.71007.38007.6300+2.554%32,323+11.271%
2022-07-19		7.34007.54007.34007.4400+2.198%24,630+14.113%
2022-07-18		7.30007.38507.07007.28000.000%73,410+16.621%
2022-07-15		6.99007.50006.99007.2800+4.598%64,142+16.621%
2022-07-14		6.81007.22006.80006.9600+0.144%37,016+21.983%
2022-07-13		6.82006.97006.79006.95000.000%45,403+22.158%
2022-07-12		6.77007.04006.77006.9500+1.757%35,949+22.158%
2022-07-11		6.95007.07006.80006.8300-2.983%30,367+24.305%
2022-07-08		7.00007.16006.96007.0400+0.142%31,544+20.597%
2022-07-07		7.19007.19007.00007.03000.000%47,774+20.768%
2022-07-06		6.91877.06006.77007.0300+0.716%72,160+20.768%
2022-07-05		7.07007.07006.88006.9800-1.966%79,386+21.633%
2022-07-01		7.08007.22007.07007.1200-0.280%58,541+19.242%
2022-06-30		7.15007.27007.05507.1400-2.725%47,497+18.908%
2022-06-29		7.37007.37007.11017.3400+0.273%68,112+15.668%
2022-06-28		7.59007.72007.32007.3200-2.139%76,559+15.984%
2022-06-27		7.28007.52007.05007.4800+3.315%115,469+13.503%
2022-06-24		7.22007.55007.13007.2400+1.543%2,310,025+17.265%
2022-06-23		7.27007.59907.00007.1300-1.110%133,885+19.074%
2022-06-22		6.94007.26006.94007.2100+2.270%102,956+17.753%
2022-06-21		7.18007.74006.88007.0500+0.571%136,766+20.426%
2022-06-17		6.84007.12806.83007.0100+3.240%122,538+21.113%
2022-06-16		7.18007.18006.74006.7900-6.986%122,505+25.037%
2022-06-15		7.30007.45007.20007.3000+1.955%97,948+16.301%
2022-06-14		7.50007.60007.06007.1600-4.533%99,883+18.575%
2022-06-13		7.54007.67607.34007.5000-3.226%122,337+13.200%
2022-06-10		7.85007.97007.68007.7500-3.487%110,292+9.548%
2022-06-09		7.77008.26007.74008.0300+2.033%122,748+5.729%
2022-06-08		7.84007.97007.81007.8700-0.127%93,149+7.878%
2022-06-07		7.36007.99007.36007.8800+5.489%172,554+7.741%
2022-06-06		7.52007.62307.39007.4700-0.533%137,055+13.655%
2022-06-03		7.50007.58007.42007.5100-1.054%50,651+13.049%
2022-06-02		7.40007.63007.40007.5900+2.985%53,796+11.858%
2022-06-01		7.47007.51007.23007.3700-1.074%97,577+15.197%
2022-05-31		7.44007.58007.36007.4500-1.194%55,288+13.960%
2022-05-27		7.30007.56007.30007.5400+3.714%164,622+12.599%
2022-05-26		6.95007.33006.85007.2700+4.454%68,123+16.781%
2022-05-25		6.44006.96016.44006.9600+6.912%89,622+21.983%
2022-05-24		7.00007.04006.34006.5100-7.790%115,029+30.415%
2022-05-23		7.05007.09006.87007.0600+0.857%132,145+20.255%
2022-05-20		7.07007.13506.91007.00000.000%211,741+21.286%
2022-05-19		7.00007.12006.99007.0000-0.285%102,865+21.286%
2022-05-18		7.15007.15007.00007.0200-3.571%98,518+20.940%
2022-05-17		7.16007.41007.08007.2800+4.000%116,853+16.621%
2022-05-16		6.72007.15006.72007.0000+3.550%202,146+21.286%
2022-05-13		6.48006.87006.36006.7600+8.857%158,906+25.592%
2022-05-12		6.01006.27005.90006.2100+2.475%168,973+36.715%
2022-05-11		6.20006.29005.89006.0600-2.885%200,041+40.099%
2022-05-10		6.09006.31005.98006.2400+3.140%144,905+36.058%


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