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

GAINM
Gladstone Investment Corporation 6.25% Series D Cumulative Term Preferred Stock
stock NASDAQ

Inactive
Mar 2, 2021
25.06USD+0.080%(+0.02)9,392
Pre-market
0.00USD-100.000%(-25.04)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-03-02		25.030025.100025.021625.0600+0.080%9,3920.000%
2021-03-01		25.080025.200025.040025.0400-0.398%15,855+0.080%
2021-02-26		25.100025.140025.070025.1400+0.223%3,918-0.318%
2021-02-25		25.140025.330025.010025.0840-0.222%12,791-0.096%
2021-02-24		25.120026.133325.060025.1397+0.039%25,008-0.317%
2021-02-23		25.400025.400025.070025.1300-1.682%32,015-0.279%
2021-02-22		25.775025.775025.520025.5600+0.078%6,772-1.956%
2021-02-19		25.570025.570025.530025.5400-0.052%810-1.879%
2021-02-18		25.521325.670025.521325.5534-0.143%4,213-1.931%
2021-02-17		25.650025.650025.485025.5900-0.234%4,832-2.071%
2021-02-16		25.500025.650025.442525.6500+0.588%3,536-2.300%
2021-02-12		25.500025.561625.500025.5000-0.289%2,306-1.725%
2021-02-11		25.590825.608525.530025.5740-0.178%3,378-2.010%
2021-02-10		25.640025.649925.590025.6196+0.351%1,155-2.184%
2021-02-09		25.740025.740025.530025.5300-0.467%1,925-1.841%
2021-02-08		25.650025.650025.649925.6499+0.141%376-2.300%
2021-02-05		25.615025.713925.500025.6137+0.407%4,325-2.162%
2021-02-04		25.750025.750025.510025.5100-0.824%1,061-1.764%
2021-02-03		25.550025.780025.550025.7220+0.848%1,930-2.574%
2021-02-02		25.428225.505625.428225.5056-0.252%1,318-1.747%
2021-02-01		25.417125.590025.325025.5700+0.406%3,686-1.995%
2021-01-29		25.500025.500025.270025.4665+0.658%3,141-1.596%
2021-01-28		25.375025.375025.300025.3000-0.619%286-0.949%
2021-01-27		25.480025.480025.251425.4576+0.326%2,165-1.562%
2021-01-26		25.300025.470025.300025.37500.000%2,795-1.241%
2021-01-25		25.490025.570025.290025.3750+0.003%3,873-1.241%
2021-01-22		25.415025.450025.252025.3742-0.493%1,948-1.238%
2021-01-21		25.480025.580025.355025.5000+0.238%1,570-1.725%
2021-01-20		25.350025.439525.330025.4395+0.313%2,437-1.492%
2021-01-19		25.400025.400025.320025.3600-0.098%2,659-1.183%
2021-01-15		25.320025.385025.300025.3850+0.099%794-1.280%
2021-01-13		25.371925.371925.278225.3600+0.709%1,226-1.183%
2021-01-12		25.500025.520025.180025.1815-0.586%7,711-0.482%
2021-01-11		25.410025.410025.313325.3300-0.400%6,392-1.066%
2021-01-08		25.583925.583925.320025.4316-0.346%4,805-1.461%
2021-01-07		25.520025.520025.390025.5200+0.552%857-1.803%
2021-01-06		25.400025.400025.370025.3800+0.118%327-1.261%
2021-01-05		25.550025.550025.350025.3500-0.079%1,030-1.144%
2021-01-04		25.500025.600025.370125.3701-0.424%4,292-1.222%
2020-12-31		25.355025.478025.355025.4780+0.485%2,102-1.641%
2020-12-30		25.321825.355025.321825.3550-0.373%1,026-1.163%
2020-12-29		25.420025.450025.365025.4500-0.157%4,459-1.532%
2020-12-28		25.459025.490025.395025.4900+0.607%5,740-1.687%
2020-12-24		25.375025.375025.336225.3362+0.143%503-1.090%
2020-12-23		25.375025.377425.250025.3000+0.198%7,089-0.949%
2020-12-22		25.450025.450025.250025.2500-0.942%9,553-0.752%
2020-12-21		25.800025.800025.430025.4900-1.048%4,024-1.687%
2020-12-18		25.700025.780025.700025.7600+0.019%4,985-2.717%
2020-12-17		25.704925.770025.700025.7550+0.214%2,881-2.699%
2020-12-16		25.640025.770025.599925.7000+0.430%6,888-2.490%
2020-12-15		25.450025.640025.450025.5900+0.827%12,249-2.071%
2020-12-14		25.560025.560025.330025.3800-0.275%2,073-1.261%
2020-12-11		25.350025.485025.300025.4500-0.196%3,069-1.532%
2020-12-10		25.400025.500025.400025.5000+0.098%2,213-1.725%
2020-12-09		25.570025.570025.380125.4750-0.294%3,638-1.629%
2020-12-08		25.360025.580025.350025.5500+0.393%4,424-1.918%
2020-12-07		25.400025.460025.301025.4500+0.197%9,352-1.532%
2020-12-04		25.295025.400025.295025.4000+0.276%3,853-1.339%
2020-12-03		25.335025.360025.315025.3300-0.078%2,726-1.066%
2020-12-02		25.365125.400025.297225.3497-0.080%5,798-1.143%
2020-12-01		25.390025.420025.337225.3700-0.220%1,747-1.222%
2020-11-30		25.390025.426025.300225.4260+0.578%8,293-1.439%
2020-11-27		25.170025.280025.170025.2800+0.517%5,558-0.870%
2020-11-25		25.160025.230025.070025.1500-0.079%6,412-0.358%
2020-11-24		25.190025.210025.090025.1700-0.119%8,380-0.437%
2020-11-23		25.180025.220025.180025.2000+0.079%4,154-0.556%
2020-11-20		25.180025.180025.180025.1800-0.198%1,805-0.477%
2020-11-19		25.180025.240025.180025.2300+0.318%4,248-0.674%
2020-11-18		25.150025.180025.150025.1500-0.079%3,765-0.358%
2020-11-17		25.160025.170025.140025.1700+0.199%971-0.437%
2020-11-16		25.050025.120025.050025.1200+0.440%3,373-0.239%
2020-11-13		25.090025.270025.010025.0100-0.754%1,051+0.200%
2020-11-12		25.070025.230025.070025.2000+0.199%2,110-0.556%
2020-11-11		25.000025.170024.920025.1500+0.600%2,629-0.358%
2020-11-10		25.000025.000024.930025.0000+0.200%1,156+0.240%
2020-11-09		24.990025.110024.730024.9500+0.727%12,323+0.441%
2020-11-06		24.850024.950024.770024.7700-0.562%8,637+1.171%
2020-11-05		24.930024.950024.900024.9100+0.201%2,083+0.602%
2020-11-04		24.850024.950024.850024.86000.000%3,968+0.805%
2020-11-03		25.160025.170024.860024.8600-0.480%6,342+0.805%
2020-11-02		25.090025.200024.910024.9800+0.080%4,364+0.320%
2020-10-30		25.020025.020024.850024.96000.000%981+0.401%
2020-10-29		24.860025.000024.850024.9600+0.241%14,749+0.401%
2020-10-28		24.820024.970024.820024.9000+0.363%1,550+0.643%
2020-10-27		25.120025.200024.810024.8100-0.681%7,919+1.008%
2020-10-26		25.000025.200024.860024.9800-0.080%6,470+0.320%
2020-10-23		25.090025.090025.000025.0000-0.200%1,114+0.240%
2020-10-22		24.970025.130024.970025.0500-0.159%1,208+0.040%
2020-10-21		25.060025.140025.060025.0900+0.160%2,015-0.120%
2020-10-20		25.100025.150025.000025.0500+0.200%3,665+0.040%
2020-10-19		25.140025.150025.000025.0000-0.596%12,571+0.240%
2020-10-16		25.140025.150025.050025.1500+0.040%1,564-0.358%
2020-10-15		25.000025.140025.000025.1400+0.641%3,104-0.318%
2020-10-14		24.980025.000024.980024.9800+0.080%5,529+0.320%
2020-10-13		24.920025.000024.900024.9600-0.120%5,560+0.401%
2020-10-12		24.910025.000024.910024.9900+0.604%4,735+0.280%
2020-10-09		24.890024.940024.780024.8400-0.241%4,818+0.886%
2020-10-08		24.820024.960024.800024.9000-0.360%4,356+0.643%
2020-10-07		24.880024.990024.850024.9900+0.685%3,496+0.280%
2020-10-06		24.820024.840024.700024.8200+0.081%4,759+0.967%
2020-10-05		24.790024.800024.690024.8000+0.405%30,670+1.048%
2020-10-02		24.600024.810024.600024.7000-0.081%2,027+1.457%
2020-10-01		24.770024.780024.700024.7200+0.365%2,045+1.375%
2020-09-30		24.750024.810024.630024.6300-0.404%3,573+1.746%
2020-09-29		24.760024.810024.700024.7300-0.040%1,923+1.334%
2020-09-28		24.650024.750024.560024.7400+0.610%2,419+1.293%
2020-09-25		24.600024.600024.350024.5900+0.081%8,683+1.911%
2020-09-24		24.520024.720024.400024.5700-0.647%3,104+1.994%
2020-09-23		24.710024.810024.540024.7300-0.242%6,974+1.334%
2020-09-22		24.770024.810024.740024.7900-0.241%1,332+1.089%
2020-09-21		25.000025.030024.810024.8500-0.321%5,939+0.845%
2020-09-18		25.090025.090024.830024.93000.000%3,721+0.521%
2020-09-17		25.000025.090024.930024.9300-0.080%1,212+0.521%
2020-09-16		24.880024.960024.880024.9500+0.483%3,754+0.441%
2020-09-15		25.110025.110024.830024.8300-0.680%3,598+0.926%
2020-09-14		25.000025.150025.000025.0000+0.200%4,082+0.240%
2020-09-11		24.800024.950024.750024.9500+0.645%6,614+0.441%
2020-09-10		24.880025.000024.750024.7900+0.121%9,792+1.089%
2020-09-09		24.840024.880024.720024.7600-0.322%6,626+1.212%
2020-09-08		24.850024.850024.810024.8400+0.081%1,765+0.886%
2020-09-04		24.750024.840024.370024.8200+0.081%11,689+0.967%
2020-09-03		24.900024.900024.610024.8000-0.482%6,415+1.048%
2020-09-02		24.990024.990024.880024.9200+0.606%7,460+0.562%
2020-09-01		24.770024.930024.750024.7700-0.442%6,622+1.171%
2020-08-31		24.860024.930024.830024.8800+0.525%4,163+0.723%
2020-08-28		24.820024.820024.750024.7500+0.162%2,444+1.253%
2020-08-27		24.760024.760024.710024.7100-0.242%1,975+1.416%
2020-08-26		24.830024.830024.770024.7700-0.642%4,572+1.171%
2020-08-25		24.820024.930024.810024.9300+0.403%2,099+0.521%
2020-08-24		24.780024.850024.780024.8300-0.121%1,661+0.926%
2020-08-21		24.880024.930024.790024.8600-0.161%8,355+0.805%
2020-08-20		24.920024.930024.810024.9000+0.040%3,269+0.643%
2020-08-19		24.890024.890024.890024.8900+0.121%396+0.683%
2020-08-18		24.980024.980024.860024.8600-0.080%1,098+0.805%
2020-08-17		24.990024.990024.880024.8800-0.161%4,778+0.723%
2020-08-14		24.850024.920024.850024.9200+0.121%1,522+0.562%
2020-08-13		24.990024.990024.770024.8900-0.240%2,950+0.683%
2020-08-12		24.980024.990024.890024.9500+0.281%6,003+0.441%
2020-08-11		25.000025.000024.880024.8800-0.440%1,367+0.723%
2020-08-10		25.000025.000024.860024.9900+0.120%4,621+0.280%
2020-08-07		25.000025.000024.870024.9600+0.848%2,094+0.401%
2020-08-06		24.900024.970024.750024.7500-0.762%5,704+1.253%
2020-08-05		24.710024.970024.710024.9400+0.362%2,819+0.481%
2020-08-04		24.660024.850024.660024.8500+0.404%2,720+0.845%
2020-08-03		24.750024.750024.660024.7500+0.528%5,550+1.253%
2020-07-31		24.960024.960024.620024.6200+0.081%1,515+1.787%
2020-07-30		24.510024.600024.500024.6000+0.408%4,100+1.870%
2020-07-29		24.520024.670024.500024.5000-0.649%3,795+2.286%
2020-07-28		24.650024.660024.550024.6600-0.081%1,263+1.622%
2020-07-27		24.690024.690024.510024.6800+0.122%3,295+1.540%
2020-07-24		24.640024.700024.560024.6500-0.202%3,543+1.663%
2020-07-23		24.700024.700024.630024.70000.000%1,800+1.457%
2020-07-22		24.730024.750024.700024.70000.000%3,513+1.457%
2020-07-21		24.800024.800024.650024.7000-0.403%9,678+1.457%
2020-07-20		24.880024.880024.750024.8000-0.362%3,707+1.048%
2020-07-17		24.830024.890024.780024.8900+0.121%2,688+0.683%
2020-07-16		24.750024.860024.750024.8600+0.648%1,796+0.805%
2020-07-15		24.640024.830024.630024.7000-0.162%8,345+1.457%
2020-07-14		24.780024.840024.650024.7400+0.487%1,190+1.293%
2020-07-13		24.840024.850024.620024.6200-0.243%1,210+1.787%
2020-07-10		24.700024.900024.680024.6800-0.283%7,846+1.540%
2020-07-09		24.890024.890024.750024.7500-0.040%5,328+1.253%
2020-07-08		24.820024.820024.750024.7600-0.282%1,239+1.212%
2020-07-07		24.900024.900024.680024.8300-0.121%3,379+0.926%
2020-07-06		24.900024.900024.800024.8600+0.081%1,216+0.805%
2020-07-02		25.000025.000024.840024.84000.000%2,872+0.886%
2020-07-01		24.790024.840024.770024.8400+0.161%4,801+0.886%
2020-06-30		24.840024.890024.800024.8000+0.121%4,178+1.048%
2020-06-29		24.810024.810024.680024.7700-0.121%3,150+1.171%
2020-06-26		24.800024.840024.790024.8000-0.362%3,633+1.048%
2020-06-25		24.820024.890024.750024.8900+0.201%2,884+0.683%
2020-06-24		24.880024.880024.700024.8400-0.640%3,916+0.886%
2020-06-23		24.900025.000024.780025.0000+0.402%5,574+0.240%
2020-06-22		24.820024.950024.820024.9000-0.320%4,781+0.643%
2020-06-19		24.800024.980024.770024.9800+0.523%3,891+0.320%
2020-06-18		24.850024.910024.800024.8500-0.281%3,208+0.845%
2020-06-17		24.950024.950024.680024.9200-0.320%10,201+0.562%
2020-06-16		25.000025.000024.870025.0000+0.120%10,651+0.240%
2020-06-15		24.960025.040024.960024.9700+0.241%3,910+0.360%
2020-06-12		24.850025.020024.800024.9100+0.282%1,538+0.602%
2020-06-11		24.880024.940024.630024.8400-0.640%6,011+0.886%
2020-06-10		24.910025.120024.870025.0000+0.523%8,988+0.240%
2020-06-09		24.920024.940024.870024.8700-0.120%4,687+0.764%
2020-06-08		24.770024.910024.770024.9000+0.565%7,600+0.643%
2020-06-05		24.790024.790024.700024.7600+0.040%4,050+1.212%
2020-06-04		24.660024.790024.660024.7500+0.284%3,172+1.253%
2020-06-03		24.790024.790024.600024.6800+0.041%5,501+1.540%
2020-06-02		24.780024.780024.620024.6700-0.121%2,341+1.581%
2020-06-01		24.500024.790024.500024.7000+0.122%3,802+1.457%
2020-05-29		24.610024.850024.610024.6700-0.243%1,678+1.581%
2020-05-28		24.800024.800024.650024.7300-0.282%6,243+1.334%
2020-05-27		24.820024.820024.530024.8000-0.161%8,615+1.048%
2020-05-26		24.880024.880024.720024.8400+0.567%5,237+0.886%
2020-05-22		24.700024.700024.700024.7000+0.366%380+1.457%
2020-05-21		24.690024.710024.550024.6100-0.081%4,426+1.829%
2020-05-20		24.530024.650024.450024.6300+0.367%7,707+1.746%
2020-05-19		24.610024.650024.380024.5400+0.368%2,937+2.119%
2020-05-18		24.420024.710024.400024.4500-0.407%3,562+2.495%
2020-05-15		24.700024.700024.160024.5500+0.904%4,748+2.077%
2020-05-14		24.250024.330024.000024.3300-1.378%6,407+3.000%
2020-05-13		24.930024.930024.470024.6700+0.081%8,956+1.581%
2020-05-12		24.700024.930024.620024.6500+0.203%2,605+1.663%
2020-05-11		24.750024.910024.600024.6000-0.766%4,550+1.870%
2020-05-08		24.940024.990024.610024.7900-0.442%7,127+1.089%
2020-05-07		24.800024.990024.710024.9000+1.591%19,486+0.643%
2020-05-06		24.200024.930023.930024.5100+2.210%28,502+2.244%
2020-05-05		23.810024.260023.810023.9800+0.545%10,863+4.504%
2020-05-04		23.820023.860023.510023.85000.000%3,334+5.073%
2020-05-01		23.960024.100023.850023.8500-1.037%1,375+5.073%
2020-04-30		24.000024.270023.840024.1000+0.417%17,218+3.983%
2020-04-29		24.100024.250023.950024.0000+0.209%6,684+4.417%
2020-04-28		24.000024.260023.850023.9500-0.042%7,203+4.635%
2020-04-27		23.780024.000023.590023.9600+2.262%22,861+4.591%
2020-04-24		23.300023.430023.300023.4300+0.128%4,820+6.957%
2020-04-23		23.350023.610023.300023.4000-0.128%2,392+7.094%
2020-04-22		23.580023.760023.000023.4300-2.212%13,153+6.957%
2020-04-21		23.390023.960023.370023.9600+1.354%6,654+4.591%
2020-04-20		23.310023.640023.300023.6400+1.459%14,797+6.007%
2020-04-17		23.350023.450023.000023.3000+1.525%7,958+7.554%
2020-04-16		23.470023.500022.900022.9500-1.120%6,017+9.194%
2020-04-15		22.900023.320022.900023.2100-0.600%7,334+7.971%
2020-04-14		23.030023.500022.570023.3500+3.045%5,595+7.323%
2020-04-13		22.620023.340022.620022.6600+0.265%5,988+10.591%
2020-04-09		23.430023.500022.600022.6000-0.877%12,028+10.885%
2020-04-08		23.280023.290022.600022.8000-1.766%11,866+9.912%
2020-04-07		23.310023.310022.070023.2100+1.888%5,683+7.971%
2020-04-06		22.000023.310022.000022.7800+6.449%10,626+10.009%
2020-04-03		21.190022.100021.090021.4000-0.047%7,740+17.103%
2020-04-02		22.250022.250021.250021.4100-5.140%9,340+17.048%
2020-04-01		23.010023.230022.500022.5700-3.133%9,487+11.032%
2020-03-31		23.200023.300022.790023.3000+1.880%2,792+7.554%
2020-03-30		22.360023.130022.190022.8700+4.812%3,480+9.576%
2020-03-27		22.800023.430021.820021.8200-4.256%18,215+14.849%
2020-03-26		22.010022.980022.000022.7900+4.685%7,932+9.961%
2020-03-25		21.090022.420021.000021.7700+2.159%16,951+15.113%
2020-03-24		20.890021.750020.310021.3100+12.158%10,398+17.597%
2020-03-23		17.890019.010016.110019.0000+5.030%27,655+31.895%
2020-03-20		16.990019.300016.500018.0900+6.474%12,851+38.530%
2020-03-19		16.430016.990014.260016.9900+1.737%31,555+47.499%
2020-03-18		22.030022.030016.610016.7000-24.434%38,916+50.060%
2020-03-17		23.500023.840022.100022.1000-7.609%19,236+13.394%
2020-03-16		23.500024.690023.050023.9200-3.587%19,025+4.766%
2020-03-13		23.820024.810023.730024.8100+4.025%11,010+1.008%
2020-03-12		24.910024.910023.010023.8500-4.255%21,177+5.073%
2020-03-11		25.030025.070024.800024.9100+0.040%13,826+0.602%
2020-03-10		25.030025.100024.850024.9000+1.220%29,284+0.643%
2020-03-09		25.040025.190024.450024.6000-2.342%19,770+1.870%
2020-03-06		25.250025.380025.130025.1900-0.238%6,683-0.516%
2020-03-05		25.440025.440025.220025.2500-0.394%2,485-0.752%
2020-03-04		25.540025.540025.290025.3500-0.158%3,354-1.144%
2020-03-03		25.430025.580025.390025.3900-0.236%8,089-1.300%
2020-03-02		25.220025.450025.180025.4500+1.273%20,900-1.532%
2020-02-28		25.270025.360025.130025.1300-0.672%26,408-0.279%
2020-02-27		25.270025.350025.260025.3000-0.433%7,575-0.949%
2020-02-26		25.330025.410025.310025.4100+0.355%7,525-1.377%
2020-02-25		25.330025.400025.300025.3200-0.236%8,997-1.027%
2020-02-24		25.380025.400025.320025.3800-0.118%5,561-1.261%
2020-02-21		25.350025.470025.350025.4100-0.196%4,030-1.377%
2020-02-20		25.400025.460025.380025.4600+0.236%4,277-1.571%
2020-02-19		25.430025.430025.350025.4000-0.118%8,533-1.339%
2020-02-18		25.500025.510025.290025.4300-0.935%35,458-1.455%
2020-02-14		25.690025.850025.620025.6700+0.078%10,500-2.376%
2020-02-13		25.690025.690025.650025.6500-0.117%540-2.300%
2020-02-12		25.750025.750025.610025.6800-0.078%3,000-2.414%
2020-02-11		25.600025.730025.600025.7000+0.078%1,070-2.490%
2020-02-10		25.650025.680025.650025.6800+0.469%1,567-2.414%
2020-02-07		25.650025.650025.560025.5600-0.273%2,927-1.956%
2020-02-06		25.600025.710025.600025.6300+0.117%1,601-2.224%
2020-02-05		25.750025.750025.550025.6000-0.544%5,510-2.109%
2020-02-04		25.560025.740025.560025.7400+0.234%3,088-2.642%
2020-02-03		25.700025.720025.670025.6800-0.078%1,986-2.414%
2020-01-31		25.650025.700025.600025.7000+0.391%921-2.490%
2020-01-30		25.600025.600025.600025.6000+0.039%922-2.109%
2020-01-29		25.570025.590025.550025.5900+0.157%2,126-2.071%
2020-01-28		25.650025.700025.550025.5500-0.467%2,836-1.918%
2020-01-27		25.660025.670025.640025.6700+0.195%1,533-2.376%
2020-01-24		25.580025.620025.580025.6200+0.353%928-2.186%
2020-01-23		25.610025.630025.510025.5300-0.816%4,546-1.841%
2020-01-22		25.740025.780025.740025.7400+0.195%1,762-2.642%
2020-01-21		25.670025.780025.640025.6900+0.078%7,884-2.452%
2020-01-17		25.640025.740025.640025.67000.000%8,311-2.376%
2020-01-16		25.700025.740025.640025.6700-0.156%1,641-2.376%
2020-01-15		25.780025.780025.710025.7100+0.156%514-2.528%
2020-01-14		25.680025.700025.650025.6700-0.311%1,347-2.376%
2020-01-13		25.640025.750025.640025.7500+0.390%3,095-2.680%
2020-01-10		25.650025.670025.630025.6500-0.427%7,301-2.300%
2020-01-09		25.790025.790025.740025.7600-0.039%5,373-2.717%
2020-01-08		25.750025.810025.650025.7700+0.155%8,038-2.755%
2020-01-07		25.650025.820025.640025.7300+0.312%4,649-2.604%
2020-01-06		25.640025.650025.640025.6500+0.117%897-2.300%
2020-01-03		25.650025.650025.620025.6200+0.078%1,216-2.186%
2020-01-02		25.530025.660025.470025.6000-0.039%8,492-2.109%
2019-12-31		25.590025.620025.520025.6100-0.195%3,111-2.148%
2019-12-30		25.490025.660025.450025.6600+1.183%10,562-2.338%
2019-12-27		25.530025.530025.360025.3600-0.588%2,500-1.183%
2019-12-26		25.460025.510025.460025.5100-0.078%1,284-1.764%
2019-12-24		25.530025.570025.470025.5300-0.078%3,596-1.841%
2019-12-23		25.460025.660025.460025.5500+0.235%8,150-1.918%
2019-12-20		25.470025.490025.470025.4900+0.275%598-1.687%
2019-12-19		25.450025.500025.420025.42000.000%6,709-1.416%
2019-12-18		25.480025.480025.370025.4200-0.509%3,793-1.416%
2019-12-17		25.570025.600025.480025.5500+0.393%6,874-1.918%
2019-12-16		25.600025.600025.450025.4500-0.391%4,792-1.532%
2019-12-13		25.550025.550025.550025.5500+0.157%431-1.918%
2019-12-12		25.530025.540025.510025.5100-0.039%730-1.764%
2019-12-11		25.470025.550025.450025.5200-0.078%4,193-1.803%
2019-12-10		25.640025.640025.540025.5400-0.312%2,701-1.879%
2019-12-09		25.650025.650025.590025.62000.000%5,019-2.186%
2019-12-06		25.560025.620025.560025.6200+0.274%1,797-2.186%
2019-12-05		25.480025.600025.480025.5500+0.039%3,137-1.918%
2019-12-04		25.460025.570025.460025.5400+0.354%2,300-1.879%
2019-12-03		25.640025.650025.450025.4500-0.352%4,721-1.532%
2019-12-02		25.570025.570025.470025.5400-0.234%3,218-1.879%
2019-11-29		25.560025.650025.560025.6000+0.196%1,032-2.109%
2019-11-27		25.580025.580025.500025.5500+0.196%776-1.918%
2019-11-26		25.510025.660025.470025.5000+0.118%12,269-1.725%
2019-11-25		25.550025.550025.450025.4700-0.235%1,624-1.610%
2019-11-22		25.490025.530025.440025.5300+0.314%9,091-1.841%
2019-11-21		25.430025.450025.410025.4500+0.079%987-1.532%
2019-11-20		25.470025.490025.420025.4300-0.118%5,883-1.455%
2019-11-19		25.520025.540025.450025.4600-0.313%3,494-1.571%
2019-11-18		25.490025.540025.490025.5400-0.078%1,371-1.879%
2019-11-15		25.480025.610025.480025.5600+0.235%3,381-1.956%
2019-11-14		25.530025.560025.500025.5000+0.039%4,065-1.725%
2019-11-13		25.590025.590025.470025.4900-0.430%7,131-1.687%
2019-11-12		25.600025.600025.600025.6000-0.078%759-2.109%
2019-11-11		25.660025.660025.620025.6200+0.196%993-2.186%
2019-11-08		25.580025.660025.560025.5700+0.117%10,484-1.995%
2019-11-07		25.580025.580025.520025.5400+0.078%1,679-1.879%
2019-11-06		25.530025.530025.520025.5200-0.196%659-1.803%
2019-11-05		25.580025.580025.550025.5700-0.039%1,756-1.995%
2019-11-04		25.510025.580025.460025.5800+0.314%2,435-2.033%
2019-11-01		25.500025.500025.500025.5000-0.196%160-1.725%
2019-10-31		25.580025.580025.470025.5500+0.118%1,922-1.918%
2019-10-30		25.600025.600025.520025.5200-0.156%884-1.803%
2019-10-29		25.510025.560025.490025.56000.000%4,441-1.956%
2019-10-28		25.520025.560025.500025.5600+0.196%2,250-1.956%
2019-10-25		25.530025.540025.500025.5100-0.235%1,139-1.764%
2019-10-24		25.500025.580025.500025.5700+0.275%2,393-1.995%
2019-10-23		25.600025.660025.500025.5000-0.391%1,142-1.725%
2019-10-22		25.600025.600025.550025.6000+0.039%1,598-2.109%
2019-10-21		25.480025.600025.480025.5900-0.234%3,920-2.071%
2019-10-18		25.500025.650025.500025.6500+0.588%4,939-2.300%
2019-10-17		25.500025.500025.500025.5000-0.430%168-1.725%
2019-10-16		25.620025.660025.610025.6100+0.039%6,166-2.148%
2019-10-15		25.520025.660025.480025.6000+0.353%10,575-2.109%
2019-10-14		25.500025.510025.500025.5100+0.354%791-1.764%
2019-10-11		25.500025.500025.420025.4200-0.039%284-1.416%
2019-10-10		25.430025.440025.400025.43000.000%1,836-1.455%
2019-10-09		25.430025.430025.360025.4300+0.118%6,505-1.455%
2019-10-08		25.380025.430025.380025.4000+0.276%2,810-1.339%
2019-10-07		25.420025.420025.310025.3300-0.039%7,350-1.066%
2019-10-04		25.430025.430025.320025.3400-0.079%7,556-1.105%
2019-10-03		25.300025.410025.300025.3600+0.039%13,716-1.183%
2019-10-02		25.390025.400025.310025.3500+0.079%1,569-1.144%
2019-10-01		25.360025.510025.330025.3300+0.079%8,243-1.066%
2019-09-30		25.370025.390025.260025.3100-0.197%4,914-0.988%
2019-09-27		25.430025.450025.360025.3600-0.079%1,183-1.183%
2019-09-26		25.460025.460025.370025.3800-0.665%2,635-1.261%
2019-09-25		25.550025.550025.360025.5500+0.196%4,193-1.918%
2019-09-24		25.450025.500025.430025.5000+0.275%1,550-1.725%
2019-09-23		25.470025.470025.430025.4300-0.196%1,000-1.455%
2019-09-20		25.350025.480025.350025.4800+0.079%8,297-1.648%
2019-09-19		25.490025.500025.460025.46000.000%1,600-1.571%
2019-09-18		25.550025.590025.380025.4600-0.391%6,960-1.571%
2019-09-17		25.560025.560025.560025.5600+0.314%150-1.956%
2019-09-16		25.520025.550025.380025.4800-0.585%2,317-1.648%
2019-09-13		25.610025.640025.610025.6300-0.078%681-2.224%
2019-09-12		25.600025.650025.570025.6500+0.313%6,151-2.300%
2019-09-11		25.600025.600025.570025.5700+0.039%651-1.995%


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