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

GAINO
Gladstone Investment Corporation
stock NASDAQ

Inactive
Aug 30, 2018
24.99USD+0.004%(+0.00)1,406
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2018-08-30		25.005025.005024.991024.9910+0.004%1,4060.000%
2018-08-29		24.990024.990024.980024.9900-0.028%1,555+0.004%
2018-08-28		24.990024.997524.990024.9969+0.068%761-0.024%
2018-08-27		24.990225.000024.980024.9800+0.028%6,736+0.044%
2018-08-24		24.970024.997024.970024.9730+0.012%2,078+0.072%
2018-08-23		24.990024.990024.970024.9700-0.080%4,101+0.084%
2018-08-22		24.984024.990024.971024.99000.000%4,500+0.004%
2018-08-21		24.980024.990024.979924.9900+0.120%3,880+0.004%
2018-08-20		24.960024.990024.960024.9600-0.656%20,495+0.124%
2018-08-17		25.100025.124825.100025.1248+0.059%14,957-0.533%
2018-08-16		25.100025.110225.100025.1099+0.039%12,972-0.474%
2018-08-15		25.110025.140025.100025.10000.000%51,004-0.434%
2018-08-14		25.250025.250025.100025.1000-0.908%117,004-0.434%
2018-08-13		25.270125.330025.270125.3299+0.158%1,413-1.338%
2018-08-10		25.290025.290025.290025.2900+0.040%967-1.182%
2018-08-09		25.270125.295025.270125.28000.000%1,680-1.143%
2018-08-08		25.314825.314825.280025.2800+0.040%539-1.143%
2018-08-07		25.270025.270125.260025.27000.000%3,948-1.104%
2018-08-06		25.300025.339925.270025.2700-0.040%1,398-1.104%
2018-08-03		25.270125.330025.270125.2800-0.177%2,367-1.143%
2018-08-02		25.324825.324825.324825.3248+0.098%255-1.318%
2018-08-01		25.368025.368025.260025.3000+0.198%2,741-1.221%
2018-07-31		25.270025.274025.250025.2500-0.079%3,111-1.026%
2018-07-30		25.200025.274025.200025.2700+0.040%2,257-1.104%
2018-07-27		25.281025.300025.260025.2600-0.079%1,320-1.065%
2018-07-26		25.260025.310025.250025.2800-0.079%7,029-1.143%
2018-07-25		25.300025.390025.300025.3000+0.027%800-1.221%
2018-07-24		25.500025.500025.260025.2932-0.224%2,115-1.195%
2018-07-23		25.422625.422725.349925.3499-0.197%1,846-1.416%
2018-07-20		25.269225.400025.269225.4000+0.419%2,501-1.610%
2018-07-19		25.300025.321025.250025.2941-0.299%4,601-1.198%
2018-07-18		25.452125.480025.370025.3700-0.098%2,085-1.494%
2018-07-17		25.410025.410025.350025.3950-0.020%7,260-1.591%
2018-07-16		25.410025.428325.400025.40000.000%1,489-1.610%
2018-07-13		25.479025.525025.400025.4000-0.735%2,886-1.610%
2018-07-12		25.549725.588125.549725.5881-0.007%602-2.334%
2018-07-11		25.420025.649025.410025.5900+0.157%2,468-2.341%
2018-07-10		25.553125.583025.550025.5500+0.004%3,386-2.188%
2018-07-09		25.480025.550025.430025.5489+0.349%4,811-2.184%
2018-07-06		25.400025.460025.400025.4600+0.295%7,642-1.842%
2018-07-05		25.368025.480025.368025.3850+0.264%932-1.552%
2018-07-03		25.318125.318125.318125.3181+0.190%206-1.292%
2018-07-02		25.370325.389025.270025.2700-0.512%1,874-1.104%
2018-06-29		25.400025.400025.250025.4000+0.276%4,055-1.610%
2018-06-28		25.330025.330025.329925.3300+0.041%957-1.338%
2018-06-27		25.319725.319725.319725.3197+0.435%203-1.298%
2018-06-26		25.355025.373025.210025.2100-0.561%3,090-0.869%
2018-06-25		25.480025.480025.321025.3522-0.192%2,925-1.425%
2018-06-22		25.450025.450025.330025.4010+0.118%656-1.614%
2018-06-20		25.351025.371025.300025.3710+0.281%1,986-1.498%
2018-06-19		25.299825.300025.253825.3000-0.412%1,532-1.221%
2018-06-18		25.404725.404725.404725.4047-0.088%108-1.628%
2018-06-15		25.427125.427125.427125.4271-0.208%593-1.715%
2018-06-14		25.440025.480025.440025.4800+0.354%1,735-1.919%
2018-06-13		25.324425.390025.324425.3900+0.158%2,463-1.571%
2018-06-12		25.369925.370025.343025.3500+0.225%3,537-1.416%
2018-06-11		25.293025.293025.293025.2930-0.303%117-1.194%
2018-06-07		25.342025.369925.342025.3699+0.237%728-1.494%
2018-06-06		25.310025.310025.310025.3100-0.158%235-1.260%
2018-06-05		25.370025.370025.350025.3500+0.044%710-1.416%
2018-06-04		25.297525.350025.297425.3388+0.153%2,895-1.373%
2018-06-01		25.283125.306025.283125.3000-0.237%1,160-1.221%
2018-05-31		25.360025.360025.300025.3600+0.090%1,931-1.455%
2018-05-30		25.314825.337325.280725.3373+0.049%1,190-1.367%
2018-05-29		25.324825.324825.324825.3248-0.099%430-1.318%
2018-05-25		25.315025.350025.280025.3500+0.198%2,660-1.416%
2018-05-24		25.300025.300025.284425.3000+0.198%1,284-1.221%
2018-05-23		25.300025.300025.250025.2500-0.082%1,741-1.026%
2018-05-22		25.250025.271025.250025.2707+0.082%1,560-1.107%
2018-05-21		25.240025.320025.240025.2500-0.256%2,839-1.026%
2018-05-18		25.250025.330025.250025.3148-0.060%1,594-1.279%
2018-05-17		25.260025.330025.260025.3300+0.235%544-1.338%
2018-05-16		25.360025.379125.250025.2705-0.274%2,840-1.106%
2018-05-15		25.310025.340025.310025.34000.000%1,200-1.377%
2018-05-14		25.340025.340025.310025.3400+0.079%1,095-1.377%
2018-05-11		25.320025.320025.300125.3200-0.039%863-1.299%
2018-05-10		25.330025.330025.330025.3300+0.436%164-1.338%
2018-05-09		25.316025.316025.220025.2201-0.166%4,490-0.908%
2018-05-08		25.302725.319925.250725.2620-0.111%1,545-1.073%
2018-05-07		25.250025.290025.250025.2900+0.158%1,667-1.182%
2018-05-04		25.250025.290025.250025.2500-0.091%2,571-1.026%
2018-05-03		25.268925.277625.268925.2731-0.106%594-1.116%
2018-05-02		25.259625.300025.250025.3000+0.313%1,561-1.221%
2018-05-01		25.250025.250025.221025.2210+0.004%667-0.912%
2018-04-30		25.290025.299925.220025.2200-0.119%1,869-0.908%
2018-04-27		25.253025.253025.250025.2500+0.023%3,300-1.026%
2018-04-26		25.244325.244325.244325.2443+0.057%803-1.003%
2018-04-25		25.184825.240025.184825.2300+0.090%1,782-0.947%
2018-04-24		25.209525.209525.200025.2072+0.068%1,310-0.858%
2018-04-23		25.204125.220025.180025.1900+0.040%2,850-0.790%
2018-04-20		25.120025.220025.120025.1800+0.199%3,140-0.751%
2018-04-19		25.221725.239925.123025.1300-0.576%7,525-0.553%
2018-04-18		25.310025.320025.275625.2756-0.096%2,813-1.126%
2018-04-17		25.300025.300025.300025.3000+0.175%1,050-1.221%
2018-04-16		25.255925.255925.255925.2559-0.093%128-1.049%
2018-04-13		25.310025.310025.279325.2793-0.121%796-1.140%
2018-04-12		25.310025.310025.310025.3100+0.138%275-1.260%
2018-04-11		25.275025.275025.275025.2750+0.190%460-1.124%
2018-04-10		25.290025.320025.227025.2270-0.107%3,570-0.936%
2018-04-09		25.201025.254025.201025.2540+0.179%949-1.041%
2018-04-05		25.290025.290025.209025.2090+0.033%2,605-0.865%
2018-04-04		25.270025.270025.200725.2007+0.003%245-0.832%
2018-04-03		25.200025.240025.150025.2000-0.002%3,787-0.829%
2018-04-02		25.260025.260025.200425.2004-0.196%815-0.831%
2018-03-29		25.250025.250025.250025.2500+0.278%502-1.026%
2018-03-28		25.221025.221025.160025.1800-0.079%3,175-0.751%
2018-03-27		25.250025.250025.200025.20000.000%757-0.829%
2018-03-26		25.200025.200025.200025.2000-0.079%203-0.829%
2018-03-23		25.150025.220025.150025.2200+0.028%2,494-0.908%
2018-03-22		25.150125.213025.150025.2130+0.223%1,511-0.880%
2018-03-21		25.150125.195325.150025.1570+0.064%2,997-0.660%
2018-03-20		25.130025.240025.130025.1408+0.083%3,300-0.596%
2018-03-19		25.240025.240025.120025.1200-0.693%5,952-0.514%
2018-03-16		25.260025.330025.260025.2954+0.259%3,906-1.203%
2018-03-14		25.220025.238625.220025.2301-0.078%1,097-0.948%
2018-03-13		25.270025.270025.249825.2498+0.039%952-1.025%
2018-03-12		25.210325.240025.210325.2400+0.158%1,732-0.987%
2018-03-09		25.240025.240025.200025.2001+0.000%1,500-0.830%
2018-03-08		25.270025.270025.180025.2000+0.079%3,132-0.829%
2018-03-07		25.190025.200025.180025.1800-0.040%3,229-0.751%
2018-03-06		25.200025.200025.190025.1900-0.238%1,297-0.790%
2018-03-05		25.200025.250025.180025.2500+0.358%9,758-1.026%
2018-03-02		25.270025.270025.160025.1600-0.356%5,908-0.672%
2018-03-01		25.200025.250025.200025.2500-0.079%2,507-1.026%
2018-02-28		25.270025.270025.270025.2700+0.079%434-1.104%
2018-02-27		25.270525.270525.250025.2500+0.040%351-1.026%
2018-02-26		25.262725.262725.240025.2400-0.079%730-0.987%
2018-02-23		25.210025.280025.210025.2599+0.357%1,526-1.065%
2018-02-22		25.221025.320025.170025.1700-0.159%6,337-0.711%
2018-02-21		25.270025.330025.200125.2100-0.277%5,289-0.869%
2018-02-20		25.190025.280025.190025.2800+0.178%2,105-1.143%
2018-02-16		25.201225.235025.190125.2350+0.139%2,989-0.967%
2018-02-15		25.250025.250025.120025.2000-0.387%3,147-0.829%
2018-02-14		25.300525.320025.260025.2979-0.048%2,340-1.213%
2018-02-13		25.280025.340025.260025.3100+0.154%3,232-1.260%
2018-02-12		25.261025.271025.261025.2710-0.114%684-1.108%
2018-02-09		25.259925.299925.250025.2999+0.156%2,400-1.221%
2018-02-08		25.260025.260525.250025.2605+0.002%902-1.067%
2018-02-07		25.255025.290025.200025.2600+0.178%11,100-1.065%
2018-02-06		25.160025.224325.160025.2150+0.016%538-0.888%
2018-02-05		25.210025.289025.190025.2110-0.036%5,167-0.873%
2018-02-02		25.242125.242125.210025.2200+0.079%2,429-0.908%
2018-02-01		25.278025.300025.200025.2000+0.107%3,053-0.829%
2018-01-31		25.290025.290025.173025.1730-0.300%3,674-0.723%
2018-01-30		25.160125.300025.150025.2487+0.148%2,749-1.021%
2018-01-29		25.380025.380025.150025.2114-0.248%9,399-0.874%
2018-01-26		25.160025.339625.160025.2740+0.095%4,985-1.120%
2018-01-25		25.250025.250125.250025.2501-0.197%346-1.026%
2018-01-24		25.200025.321025.160025.3000+0.341%4,263-1.221%
2018-01-23		25.390025.390025.200025.2140-0.693%9,059-0.884%
2018-01-22		25.250025.390025.250025.3900-0.314%4,739-1.571%
2018-01-18		25.390025.480025.390025.4700-0.039%4,693-1.881%
2018-01-17		25.440025.480025.440025.4800+0.354%2,162-1.919%
2018-01-16		25.400025.400025.350025.3901-0.105%4,090-1.572%
2018-01-12		25.420025.420025.397425.4168+0.145%3,025-1.675%
2018-01-11		25.400025.420025.380025.3800-0.079%2,888-1.533%
2018-01-10		25.303725.400025.303725.4000+0.509%1,215-1.610%
2018-01-09		25.260325.390025.260325.2713-0.310%476-1.109%
2018-01-08		25.270025.374525.270025.3500-0.197%1,199-1.416%
2018-01-05		25.315025.400025.250025.4000+0.219%2,693-1.610%
2018-01-04		25.344525.369425.344525.3445-0.322%510-1.395%
2018-01-03		25.426525.426525.426525.4265+0.105%152-1.713%
2018-01-02		25.277025.400025.260025.3999+0.276%2,237-1.610%
2017-12-29		25.450025.450025.300025.3300+0.436%7,489-1.338%
2017-12-28		25.302025.350025.198325.2200-0.474%1,443-0.908%
2017-12-27		25.215025.350025.180025.3400+0.436%3,879-1.377%
2017-12-26		25.260025.291125.230025.2300-0.237%5,184-0.947%
2017-12-21		25.346625.410025.290025.2900+0.044%1,275-1.182%
2017-12-19		25.280025.350025.260025.2790-0.711%4,970-1.139%
2017-12-18		25.232325.460025.232325.4600-0.068%391-1.842%
2017-12-15		25.355025.477225.355025.4772-0.089%1,590-1.908%
2017-12-14		25.250025.600025.250025.5000+0.354%7,547-1.996%
2017-12-13		25.300025.460025.200025.4100+0.435%5,708-1.649%
2017-12-11		25.301025.460025.300025.3000-0.276%5,624-1.221%
2017-12-08		25.250025.369925.250025.3699-0.001%2,577-1.494%
2017-12-07		25.370225.370225.370225.3702+0.364%1,007-1.495%
2017-12-06		25.373225.373225.278225.2782-0.086%510-1.136%
2017-12-05		25.330125.330125.300025.3000-0.059%1,201-1.221%
2017-12-04		25.320025.320025.315025.3150-0.527%1,188-1.280%
2017-12-01		25.400025.449025.400025.4490+0.177%1,005-1.800%
2017-11-30		25.330025.404025.330025.4040+0.332%1,380-1.626%
2017-11-29		25.330025.330025.310025.32000.000%3,098-1.299%
2017-11-28		25.320025.320025.320025.3200+0.277%400-1.299%
2017-11-27		25.250025.250025.244825.2500+0.119%1,010-1.026%
2017-11-22		25.220025.220825.210025.2200+0.199%1,590-0.908%
2017-11-21		25.303225.405025.170025.1700-0.585%6,646-0.711%
2017-11-20		25.300025.384125.300025.3180+0.269%1,495-1.292%
2017-11-16		25.250025.250025.250025.2500-0.812%775-1.026%
2017-11-15		25.456825.456825.456825.4568-0.169%519-1.830%
2017-11-14		25.590025.590025.453425.5000-1.468%1,688-1.996%
2017-11-13		25.340025.900025.334025.8800+2.171%2,599-3.435%
2017-11-10		25.333025.333025.330025.3300+0.119%1,700-1.338%
2017-11-09		25.250025.300025.250025.3000-0.002%2,114-1.221%
2017-11-08		25.300525.330025.300025.3005+0.065%1,855-1.223%
2017-11-07		25.250025.349925.250025.2840+0.135%4,740-1.159%
2017-11-06		25.250025.250025.250025.2500+0.119%400-1.026%
2017-11-03		25.575525.575525.220025.2200-0.316%5,692-0.908%
2017-11-02		25.268025.300025.268025.3000-0.040%1,902-1.221%
2017-11-01		25.260025.310025.260025.3100+0.198%565-1.260%
2017-10-31		25.310025.310025.238325.2600-0.059%759-1.065%
2017-10-30		25.240025.275025.240025.2750+0.257%469-1.124%
2017-10-27		25.235325.250025.180025.2101+0.040%2,400-0.869%
2017-10-26		25.200125.200125.200125.2001+0.116%120-0.830%
2017-10-25		25.450025.450025.160025.1710-0.115%4,600-0.715%
2017-10-24		25.230025.330025.190025.2000-0.119%9,733-0.829%
2017-10-23		25.210025.230025.170025.2300+0.119%4,088-0.947%
2017-10-20		25.200025.200025.200025.2000-0.198%400-0.829%
2017-10-19		25.200025.250025.160025.2500-0.347%2,426-1.026%
2017-10-18		25.315625.340025.300025.3380+0.162%6,540-1.369%
2017-10-17		25.250025.302425.250025.2971-0.105%4,640-1.210%
2017-10-16		25.320025.323825.320025.3238+0.173%700-1.314%
2017-10-13		25.270025.319925.270025.2800-0.126%2,436-1.143%
2017-10-12		25.240025.312025.240025.3120+0.285%745-1.268%
2017-10-11		25.293025.320025.240025.2400-0.277%1,405-0.987%
2017-10-10		25.310025.310025.310025.3100+0.397%326-1.260%
2017-10-09		25.230025.251925.201125.2100-0.356%2,077-0.869%
2017-10-06		25.300025.300025.300025.30000.000%490-1.221%
2017-10-05		25.280025.300025.280025.3000+0.264%700-1.221%
2017-10-04		25.280025.280025.233525.2335+0.054%1,678-0.961%
2017-10-03		25.230025.240325.220025.2200-0.059%2,467-0.908%
2017-10-02		25.240025.280025.230025.2350-0.020%3,644-0.967%
2017-09-29		25.280025.280025.240025.24000.000%3,194-0.987%
2017-09-28		25.230025.240025.230025.2400-0.071%4,652-0.987%
2017-09-27		25.240025.258025.230025.2580+0.107%1,629-1.057%
2017-09-26		25.231325.280025.225225.2310+0.044%4,586-0.951%
2017-09-25		25.340025.340025.220025.2200-0.567%7,733-0.908%
2017-09-22		25.310025.400025.300025.3639-0.181%3,615-1.470%
2017-09-21		25.350025.410025.350025.4100+0.237%710-1.649%
2017-09-20		25.580025.580025.350025.3500-0.315%903-1.416%
2017-09-19		25.500025.500025.310025.4300-0.498%1,605-1.726%
2017-09-15		25.520125.564025.520025.5574-0.127%2,150-2.216%
2017-09-14		25.570025.590025.520525.5900+0.039%2,999-2.341%
2017-09-11		25.500025.580025.500025.5800+0.668%3,771-2.303%
2017-09-08		25.520025.520025.380025.4102-0.430%550-1.650%
2017-09-07		25.490025.580025.490025.5200+0.118%2,698-2.073%
2017-09-06		25.450025.490025.450025.4900+0.193%4,002-1.958%
2017-09-05		25.423025.441025.423025.4410+0.165%671-1.769%
2017-09-01		25.373725.420025.370025.3990-0.083%2,317-1.606%
2017-08-31		25.420025.420025.375325.42000.000%2,239-1.688%
2017-08-30		25.366825.420025.357025.4200-0.017%934-1.688%
2017-08-29		25.424425.424425.424425.4244+0.135%400-1.705%
2017-08-28		25.430025.430125.390025.3900+0.276%720-1.571%
2017-08-25		25.282025.442625.260025.3200-0.354%5,334-1.299%
2017-08-24		25.490025.490025.366825.4100-0.079%1,767-1.649%
2017-08-23		25.495125.495125.430025.4300-0.157%428-1.726%
2017-08-22		25.460025.470025.397725.4700+0.025%2,186-1.881%
2017-08-21		25.475225.475225.460125.4637-0.142%558-1.856%
2017-08-18		25.489025.500025.444625.5000+0.093%2,941-1.996%
2017-08-17		25.534025.534025.476225.4762-0.444%1,896-1.905%
2017-08-15		25.589925.589925.589925.5899+0.078%529-2.340%
2017-08-14		25.581425.581425.570025.5700-0.008%700-2.264%
2017-08-11		25.520025.572025.520025.5720+0.598%1,816-2.272%
2017-08-10		25.468025.532025.420025.4201-0.312%2,363-1.688%
2017-08-09		25.479525.550025.479525.4996+0.195%2,629-1.995%
2017-08-08		25.570025.570025.420025.4500-0.352%1,732-1.804%
2017-08-07		25.520025.570025.520025.5400+0.177%663-2.150%
2017-08-04		25.500025.570025.450025.4950-0.020%8,905-1.977%
2017-08-03		25.450025.600025.450025.5001-0.102%1,853-1.996%
2017-08-02		25.440025.598425.440025.5261-0.288%3,108-2.096%
2017-08-01		25.618425.618425.580025.5999+0.082%1,626-2.379%
2017-07-31		25.620025.630025.451825.5790-0.160%3,869-2.299%
2017-07-28		25.550025.620025.550025.6200+0.262%1,105-2.455%
2017-07-27		25.600025.600025.550025.5530-0.184%1,323-2.199%
2017-07-26		25.580025.600025.550025.6000+0.078%1,581-2.379%
2017-07-25		25.550025.580025.550025.58000.000%616-2.303%
2017-07-24		25.580025.608025.580025.5800-0.027%2,155-2.303%
2017-07-21		25.520025.620025.421125.5868+0.219%4,480-2.329%
2017-07-20		25.600025.600025.520025.5310-0.175%1,900-2.115%
2017-07-19		25.580025.630025.575825.5758-0.250%4,915-2.287%
2017-07-17		25.600025.639925.560025.6399+0.078%4,714-2.531%
2017-07-14		25.600025.640025.600025.6200+0.156%3,229-2.455%
2017-07-13		25.518025.580025.518025.5800-0.078%1,801-2.303%
2017-07-12		25.510025.600025.510025.6000+0.392%1,642-2.379%
2017-07-11		25.501225.501225.500025.5000-0.157%367-1.996%
2017-07-10		25.390025.620025.390025.5400+0.196%6,402-2.150%
2017-07-07		25.440025.500025.360025.4900+0.244%3,639-1.958%
2017-07-06		25.440025.440025.420025.4279+0.002%5,796-1.718%
2017-07-05		25.509025.509025.414225.4274-0.199%10,700-1.716%
2017-06-30		25.540025.540025.420025.4782+0.111%1,308-1.912%
2017-06-29		25.510025.512825.410025.4500-0.259%4,708-1.804%
2017-06-27		25.520025.540025.516025.5160-0.002%933-2.058%
2017-06-26		25.519025.539925.511525.5166-0.092%1,133-2.060%
2017-06-22		25.540025.540025.540025.5400+0.078%425-2.150%
2017-06-21		25.500525.550025.500525.5200+0.028%3,861-2.073%
2017-06-20		25.500025.512825.500025.5128-0.115%677-2.045%
2017-06-19		25.550025.550025.530025.5421-0.131%3,500-2.158%
2017-06-16		25.510025.575725.510025.5757-0.174%847-2.286%
2017-06-15		25.600025.620325.510025.6203+0.275%3,314-2.456%
2017-06-14		25.659925.659925.550025.5500-0.226%1,575-2.188%
2017-06-13		25.607825.607825.607825.6078+0.226%400-2.409%
2017-06-12		25.650025.650025.550025.5500-0.039%4,891-2.188%
2017-06-09		25.600025.600025.430025.5600-0.429%23,005-2.226%
2017-06-08		25.630025.679925.610025.6700+0.178%768-2.645%
2017-06-07		25.640025.640025.600025.6245-0.030%3,178-2.472%
2017-06-06		25.632125.632125.632125.6321-0.419%400-2.501%
2017-06-05		25.630025.740025.630025.7400-0.155%4,661-2.910%
2017-06-02		25.670025.780025.660025.7799+0.703%2,584-3.060%
2017-06-01		25.590025.600025.590025.6000+0.039%1,455-2.379%
2017-05-31		25.640025.640025.580025.5900+0.117%1,100-2.341%
2017-05-30		25.560025.560025.560025.5600-0.000%200-2.226%
2017-05-26		25.560125.560125.560125.5601-0.039%200-2.227%
2017-05-25		25.679025.679025.570025.57000.000%2,101-2.264%
2017-05-24		25.600025.600025.570025.5700-0.187%400-2.264%
2017-05-23		25.618025.618025.618025.6180-0.474%802-2.447%
2017-05-19		25.618025.740025.600025.7400+0.351%825-2.910%
2017-05-18		25.650025.779925.650025.6500+0.125%1,000-2.569%
2017-05-17		25.618025.618025.618025.6180-0.667%802-2.447%
2017-05-16		25.710025.790025.710025.7900+0.311%3,052-3.098%
2017-05-15		25.690025.714325.690025.7100+0.039%907-2.797%
2017-05-11		25.690025.700025.690025.7000+0.195%612-2.759%
2017-05-10		25.650025.650025.650025.6500+0.245%111-2.569%
2017-05-09		25.600025.600025.570125.5872-0.089%2,700-2.330%
2017-05-08		25.610025.610025.600025.6100-0.156%1,202-2.417%
2017-05-04		25.650025.650025.650025.6500+0.336%200-2.569%
2017-05-02		25.610025.648025.550025.5640-0.141%1,744-2.241%
2017-04-28		25.730025.740025.600025.6000-0.117%3,865-2.379%
2017-04-27		25.649025.649025.630025.6300-0.385%1,276-2.493%
2017-04-26		25.674025.729025.674025.7290+0.269%305-2.868%
2017-04-25		25.730025.730025.660025.6600-0.126%1,412-2.607%
2017-04-24		25.660025.714225.660025.6924+0.165%1,345-2.730%
2017-04-21		25.620025.650025.620025.6500-0.009%805-2.569%
2017-04-20		25.610025.743025.610025.6522-0.069%2,613-2.578%
2017-04-18		25.701525.764525.670025.6700-0.039%1,516-2.645%
2017-04-17		25.832325.850025.680025.6800-0.469%1,530-2.683%
2017-04-13		25.951225.951225.801025.8010+0.004%750-3.139%
2017-04-12		25.830025.830025.690025.8000-1.036%4,918-3.136%
2017-04-11		26.070026.070026.070026.0700+0.071%200-4.139%
2017-04-10		25.900026.051425.900026.0514+0.974%1,200-4.070%
2017-04-07		25.820025.858725.800025.8000-0.386%1,164-3.136%
2017-04-05		25.900025.900025.900025.9000-0.193%1,119-3.510%
2017-03-31		26.150026.150025.950025.9500+0.069%1,717-3.696%
2017-03-30		25.932125.932125.932125.9321+0.017%385-3.629%
2017-03-29		25.800025.927625.800025.9276-0.607%300-3.612%
2017-03-27		25.771826.085925.771826.0859-0.245%584-4.197%
2017-03-22		25.750026.150025.750026.1500+1.553%388-4.432%
2017-03-21		25.732525.750025.732525.7500-0.387%625-2.948%
2017-03-16		25.809925.850025.809925.8500+0.310%433-3.323%
2017-03-15		25.601025.770025.601025.7700+0.078%741-3.023%
2017-03-14		25.650025.750025.650025.7500+0.783%1,575-2.948%
2017-03-10		25.550025.550025.550025.5500-0.039%200-2.188%
2017-03-09		25.560025.560025.550025.5600-0.039%3,070-2.226%
2017-03-08		25.629825.629825.570025.5700-0.199%2,001-2.264%
2017-03-07		25.620925.620925.620925.6209-0.501%500-2.459%
2017-03-03		25.601025.749925.570025.7499+0.389%6,043-2.947%
2017-03-02		25.670025.670025.650025.6500-0.295%1,499-2.569%
2017-03-01		25.726025.726025.726025.7260+0.206%699-2.857%
2017-02-28		25.650025.682025.650025.6730+0.086%1,064-2.656%
2017-02-27		25.650025.651025.650025.6510-0.229%600-2.573%
2017-02-24		25.710025.710025.710025.7100-0.035%100-2.797%
2017-02-22		25.719125.719125.719125.7191+0.036%500-2.831%
2017-02-21		25.710025.710025.709925.7099+0.039%600-2.796%
2017-02-16		25.650125.700025.650125.7000+0.195%301-2.759%
2017-02-15		25.673225.673225.650025.6500+0.352%775-2.569%
2017-02-14		25.630025.690025.560125.5601-0.737%2,400-2.227%
2017-02-13		25.750025.750025.750025.7500+0.218%240-2.948%
2017-02-10		25.639025.694125.630025.6941+0.274%1,401-2.736%
2017-02-09		25.624025.624025.624025.6240-0.485%400-2.470%
2017-02-07		25.749025.749025.749025.7490+0.582%275-2.944%
2017-02-06		25.700025.700025.600025.6000-0.389%6,506-2.379%
2017-02-03		25.700025.700025.700025.7000-0.026%252-2.759%
2017-02-01		25.748825.748825.706825.7068+0.221%365-2.784%
2017-01-31		25.759925.759925.650025.6500-0.233%1,279-2.569%
2017-01-30		25.660025.710025.650025.7100+0.430%2,151-2.797%
2017-01-26		25.650025.650125.600025.6000-0.195%2,009-2.379%
2017-01-23		25.610125.650025.610125.6500+0.262%589-2.569%
2017-01-19		25.570025.583025.570025.5830+0.079%1,011-2.314%
2017-01-18		25.562925.562925.562925.5629-1.110%100-2.237%
2017-01-13		25.679025.849925.679025.8499+0.388%475-3.323%
2017-01-12		25.700025.750125.700025.7501-0.386%1,800-2.948%
2017-01-11		25.850025.850025.850025.8500+0.000%150-3.323%


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