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

GECCL
Great Elm Capital Corp. 6.50 Percent Notes due 2022
stock NASDAQ

Inactive
Jul 22, 2021
25.35USD+0.118%(+0.03)166
Pre-market
0.00USD-100.000%(-25.32)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
2021-07-22		25.350025.350025.350025.3500+0.118%1660.000%
2021-07-21		25.280025.320025.280025.3200+0.357%3,077+0.118%
2021-07-20		25.250025.250025.230025.2300+0.119%445+0.476%
2021-07-19		25.190025.248025.180025.2000+0.199%8,237+0.595%
2021-07-16		25.160025.160025.150025.1500-0.198%780+0.795%
2021-07-15		25.190025.300025.180025.2000+0.199%14,018+0.595%
2021-07-14		25.350025.350025.130025.1500-0.789%6,225+0.795%
2021-07-13		25.350025.355025.350025.35000.000%2,2830.000%
2021-07-12		25.370025.370025.350025.3500-0.039%9980.000%
2021-07-09		25.360025.360125.350025.3600+0.029%4,029-0.039%
2021-07-06		25.350525.352625.350525.3526+0.050%291-0.010%
2021-07-02		25.330025.360025.330025.3400+0.039%1,402+0.039%
2021-07-01		25.330025.330025.330025.3300+0.039%236+0.079%
2021-06-30		25.370025.370025.320025.3200-0.197%993+0.118%
2021-06-29		25.370025.370025.370025.3700+0.236%507-0.079%
2021-06-28		25.310025.320025.310025.3102-0.015%5,325+0.157%
2021-06-25		25.290025.314025.290025.3140+0.016%5,219+0.142%
2021-06-24		25.290025.310025.250025.3100-0.020%3,887+0.158%
2021-06-23		25.320025.320025.315025.3150-0.295%379+0.138%
2021-06-22		25.390025.400025.390025.3900+0.554%496-0.158%
2021-06-21		25.270025.290025.250125.2501-0.079%1,315+0.396%
2021-06-18		25.200025.270025.200025.27000.000%2,844+0.317%
2021-06-17		25.200025.270025.200025.2700-0.040%2,567+0.317%
2021-06-16		25.280025.280025.210025.2800+0.238%14,306+0.277%
2021-06-15		25.274225.290025.220025.2200+0.079%1,898+0.515%
2021-06-14		25.215025.230025.200025.2000-0.395%2,193+0.595%
2021-06-11		25.299925.299925.299925.2999-0.158%100+0.198%
2021-06-10		25.400025.400025.200125.3400+0.020%882+0.039%
2021-06-09		25.335025.335025.335025.3350+0.337%201+0.059%
2021-06-08		25.200025.293825.200025.2500+0.119%4,103+0.396%
2021-06-07		25.220025.220025.220025.2200-0.119%211+0.515%
2021-06-04		25.250025.300025.248625.25000.000%12,915+0.396%
2021-06-03		25.250025.260025.220025.25000.000%10,963+0.396%
2021-06-02		25.250025.250025.250025.25000.000%2,318+0.396%
2021-06-01		25.240025.250025.230025.25000.000%900+0.396%
2021-05-28		25.200025.250025.200025.2500+0.317%6,431+0.396%
2021-05-27		25.200025.250025.170125.1701-0.277%4,600+0.715%
2021-05-26		25.190025.240025.190025.2400-0.040%5,727+0.436%
2021-05-25		25.230025.250025.230025.2500+0.398%1,185+0.396%
2021-05-24		25.130025.150025.130025.15000.000%3,026+0.795%
2021-05-21		25.150025.200025.130025.1500-0.122%5,861+0.795%
2021-05-20		25.182225.200025.150125.1807+0.122%2,768+0.672%
2021-05-19		25.150025.150025.150025.1500+0.119%495+0.795%
2021-05-17		25.120025.120025.100025.12000.000%8,083+0.916%
2021-05-14		25.110025.120025.070025.1200+0.029%4,846+0.916%
2021-05-13		25.135225.135225.080025.1127-0.109%2,810+0.945%
2021-05-12		25.150025.150025.060025.1400+0.060%1,487+0.835%
2021-05-11		25.110025.150025.060125.1250-0.099%3,302+0.896%
2021-05-10		25.150025.150025.100125.1500+0.239%1,452+0.795%
2021-05-07		25.113125.150025.060025.0900-0.159%3,057+1.036%
2021-05-06		25.100025.130025.060025.1300-0.080%2,185+0.875%
2021-05-05		25.150025.150025.150025.15000.000%430+0.795%
2021-05-04		25.100125.150025.100125.15000.000%1,400+0.795%
2021-05-03		25.130025.150025.100025.15000.000%4,283+0.795%
2021-04-30		25.140025.150025.130025.1500+0.159%2,139+0.795%
2021-04-29		25.110025.110025.110025.1100-0.142%100+0.956%
2021-04-28		25.070725.145725.070725.1457+0.302%752+0.812%
2021-04-27		25.169525.169525.060025.0700+0.040%721+1.117%
2021-04-26		25.010025.090025.000025.0600-0.358%2,288+1.157%
2021-04-23		25.000025.150025.000025.1500+0.640%2,919+0.795%
2021-04-22		25.010025.010024.970024.9900-0.120%13,804+1.441%
2021-04-21		25.000025.030025.000025.0200-0.120%682+1.319%
2021-04-20		25.000025.070025.000025.0500+0.280%639+1.198%
2021-04-19		25.000025.000024.980024.9800-0.160%2,228+1.481%
2021-04-16		25.150025.220024.970025.0200-0.517%7,288+1.319%
2021-04-15		25.100025.150025.080025.1500+0.199%3,708+0.795%
2021-04-14		25.150025.150025.070025.1000-0.791%1,033+0.996%
2021-04-13		25.250025.300025.250025.30000.000%6,177+0.198%
2021-04-12		25.250025.300025.210025.3000+0.596%8,363+0.198%
2021-04-09		25.349925.350025.150025.1500-0.789%3,688+0.795%
2021-04-08		25.340025.350325.300025.35000.000%4,3100.000%
2021-04-07		25.345725.350025.345725.35000.000%3,4930.000%
2021-04-06		25.350025.350025.350025.3500+0.121%3,0000.000%
2021-04-05		25.360025.360025.319325.3193-0.121%4,737+0.121%
2021-04-01		25.350025.350025.300025.3500-0.039%4,9140.000%
2021-03-31		25.350025.440025.350025.3600+0.040%3,513-0.039%
2021-03-30		25.350025.350025.320025.3499+0.079%1,240+0.000%
2021-03-29		25.330025.330025.330025.3300-0.039%1,701+0.079%
2021-03-26		25.310025.340025.310025.3400+0.119%7,497+0.039%
2021-03-25		25.225025.310025.225025.3100-0.039%2,818+0.158%
2021-03-24		25.150025.320025.130725.3200-0.079%890+0.118%
2021-03-23		25.190025.340025.190025.3400+0.516%952+0.039%
2021-03-22		25.120125.310025.120025.2100-0.982%6,484+0.555%
2021-03-19		25.400025.500025.250025.4600+0.236%2,150-0.432%
2021-03-17		25.350025.400025.229925.4000-0.392%3,203-0.197%
2021-03-16		25.050025.500025.050025.5000+1.030%8,183-0.588%
2021-03-15		25.010025.240025.010025.2400+0.079%3,021+0.436%
2021-03-12		25.060025.220025.060025.2200-0.040%1,789+0.515%
2021-03-11		25.230025.230025.230025.23000.000%300+0.476%
2021-03-10		25.240025.580025.230025.2300+0.298%2,512+0.476%
2021-03-09		25.230025.240025.155025.1550-0.060%404+0.775%
2021-03-08		25.100025.178325.100025.1700-0.317%1,140+0.715%
2021-03-05		25.250025.250025.250025.2500+0.079%202+0.396%
2021-03-04		25.250025.250025.010025.2300+0.438%1,246+0.476%
2021-03-03		25.120025.120025.120025.1200-0.278%1,655+0.916%
2021-03-02		25.000025.190025.000025.1900+0.359%518+0.635%
2021-03-01		25.110025.110025.100025.10000.000%503+0.996%
2021-02-26		25.100025.142025.000025.1000-0.119%6,252+0.996%
2021-02-25		25.130025.150025.126225.1300+0.520%4,212+0.875%
2021-02-24		25.000025.150025.000025.00000.000%3,740+1.400%
2021-02-23		25.000025.148524.980025.0000-0.040%5,454+1.400%
2021-02-22		25.000025.010024.890025.0100-0.319%3,307+1.359%
2021-02-19		24.910025.090024.800025.0900+0.763%7,634+1.036%
2021-02-18		24.950025.022024.800024.9000-0.200%7,702+1.807%
2021-02-17		25.010025.154324.950024.9500-0.240%6,275+1.603%
2021-02-16		24.990025.010024.990025.0100+0.040%1,455+1.359%
2021-02-11		25.150025.183524.950025.0000-0.040%1,676+1.400%
2021-02-10		25.010025.010024.980025.0100+0.040%1,055+1.359%
2021-02-09		25.000025.010024.996325.0000+0.040%1,860+1.400%
2021-02-08		25.000025.000024.990024.9900+0.040%935+1.441%
2021-02-05		24.970024.980024.900024.9800-0.040%3,356+1.481%
2021-02-04		24.860024.990024.850124.9900-0.040%3,886+1.441%
2021-02-02		24.989825.000024.989825.0000+0.361%5,003+1.400%
2021-02-01		24.910024.910024.910024.9100+0.241%293+1.766%
2021-01-29		24.850024.850024.850024.8500-0.352%1,061+2.012%
2021-01-28		24.937924.937924.937924.9379-0.248%455+1.653%
2021-01-27		24.950025.000024.750125.0000+0.120%761+1.400%
2021-01-26		24.950025.000024.950024.9700-0.120%7,081+1.522%
2021-01-25		24.800025.000024.700025.0000+0.442%3,275+1.400%
2021-01-22		24.949824.980024.890024.8900-0.041%3,341+1.848%
2021-01-21		24.890024.900124.795024.9001+0.202%6,811+1.807%
2021-01-20		24.850024.872024.465024.8500-0.080%12,286+2.012%
2021-01-19		25.050025.050024.714024.8700-0.719%9,843+1.930%
2021-01-15		25.000025.050025.000025.0500+0.200%1,593+1.198%
2021-01-14		24.960025.050024.960025.0000-0.160%2,383+1.400%
2021-01-13		24.998025.050024.979825.0400+0.344%1,548+1.238%
2021-01-12		25.000025.010024.900124.9542-0.139%7,303+1.586%
2021-01-11		24.890025.000024.880324.9890+0.156%6,286+1.445%
2021-01-08		24.950024.950024.949924.9500-0.160%1,912+1.603%
2021-01-07		24.852525.000024.800024.9900+0.685%7,585+1.441%
2021-01-06		24.900024.900024.725024.8200-0.281%7,762+2.135%
2021-01-05		24.854024.890024.780024.8900+0.440%3,061+1.848%
2021-01-04		24.860024.899924.780024.7810-0.398%4,409+2.296%
2020-12-31		24.939924.939924.880024.8800-0.281%735+1.889%
2020-12-30		25.000025.000024.950024.9500-0.200%3,001+1.603%
2020-12-29		24.950025.070024.950025.00000.000%1,874+1.400%
2020-12-28		24.990025.000024.800125.00000.000%1,005+1.400%
2020-12-24		24.960425.000024.960425.0000+0.321%455+1.400%
2020-12-23		24.890025.000024.790024.9200-0.040%2,418+1.726%
2020-12-22		24.960024.960024.830024.9300+0.524%9,874+1.685%
2020-12-21		25.000025.000024.650024.8000-0.681%2,272+2.218%
2020-12-18		25.000025.000024.970024.9700+0.444%1,979+1.522%
2020-12-17		24.960025.000024.859524.8595-0.283%2,239+1.973%
2020-12-16		25.030025.030024.930024.9300-0.993%1,397+1.685%
2020-12-15		24.710025.270024.700025.1800+1.629%12,808+0.675%
2020-12-14		24.799824.800024.685024.7764-0.095%3,456+2.315%
2020-12-09		24.590024.800024.590024.8000+0.998%16,130+2.218%
2020-12-08		24.555024.555024.555024.5550+0.429%705+3.238%
2020-12-07		24.700024.730124.450024.4500-0.769%4,912+3.681%
2020-12-03		24.500024.820024.500024.6394-0.286%1,533+2.884%
2020-12-02		24.500024.730024.360024.7100+1.146%15,682+2.590%
2020-12-01		24.300024.480024.300024.4300-0.285%7,504+3.766%
2020-11-30		24.300024.500024.280024.4999+0.368%3,010+3.470%
2020-11-27		24.260024.410024.260024.4100+0.868%450+3.851%
2020-11-25		24.240024.330024.010024.2000+0.290%5,793+4.752%
2020-11-24		24.350024.350023.850024.1300-0.700%4,932+5.056%
2020-11-23		24.250024.620024.250024.3000+0.538%15,211+4.321%
2020-11-20		24.080024.250024.080024.1700+0.290%11,636+4.882%
2020-11-19		24.090024.200023.870024.1000-0.413%2,918+5.187%
2020-11-18		24.000024.220023.900024.2000+0.875%4,174+4.752%
2020-11-17		23.910024.000023.810023.99000.000%9,955+5.669%
2020-11-16		23.890023.990023.720023.9900-0.042%2,696+5.669%
2020-11-13		23.980024.000023.980024.0000+0.713%774+5.625%
2020-11-12		23.800024.000023.770023.8300+0.252%4,700+6.379%
2020-11-11		23.770023.830023.760023.7700+0.253%1,299+6.647%
2020-11-10		23.840023.860023.710023.7100+0.042%4,726+6.917%
2020-11-09		23.300023.850023.300023.7000+0.851%8,060+6.962%
2020-11-06		23.700023.700023.200023.50000.000%4,333+7.872%
2020-11-05		23.500023.500023.500023.5000-0.760%200+7.872%
2020-11-04		23.330023.680023.330023.6800+1.718%2,341+7.052%
2020-11-03		23.230023.280023.050023.2800+0.302%971+8.892%
2020-11-02		23.490023.490023.180023.2100-1.234%3,907+9.220%
2020-10-30		23.350023.500023.230023.5000+0.599%2,435+7.872%
2020-10-29		23.360023.460023.360023.3600-0.596%880+8.519%
2020-10-28		23.400023.500023.310023.50000.000%4,019+7.872%
2020-10-27		23.510023.680023.460023.5000-0.802%2,329+7.872%
2020-10-26		23.540023.690023.540023.6900-0.253%1,965+7.007%
2020-10-23		23.650023.850023.510023.7500-0.378%4,932+6.737%
2020-10-22		23.840023.840023.730023.8400+0.126%985+6.334%
2020-10-21		23.590023.810023.590023.8100+0.933%1,685+6.468%
2020-10-20		23.510023.850023.510023.5900-1.049%802+7.461%
2020-10-19		23.610023.840023.430023.8400+0.379%1,903+6.334%
2020-10-16		23.750023.750023.750023.7500-0.210%341+6.737%
2020-10-15		23.790023.860023.620023.8000-0.293%1,907+6.513%
2020-10-14		23.570023.990023.390023.8700+0.042%2,853+6.200%
2020-10-13		23.900023.950023.790023.8600-0.542%2,268+6.245%
2020-10-12		23.890024.000023.890023.9900+0.841%1,566+5.669%
2020-10-09		23.910023.990023.790023.7900-0.792%2,743+6.557%
2020-10-08		23.500023.980023.500023.9800+1.054%3,354+5.713%
2020-10-07		23.640023.740023.640023.7300-0.042%2,847+6.827%
2020-10-06		23.750023.750023.610023.7400-0.503%2,945+6.782%
2020-10-05		23.810023.880023.750023.8600-0.583%898+6.245%
2020-10-02		23.350024.110023.350024.0000+1.695%6,236+5.625%
2020-10-01		23.620023.650023.570023.6000+0.468%5,034+7.415%
2020-09-29		23.350023.490023.350023.4900+0.729%3,612+7.918%
2020-09-28		23.060023.320023.060023.3200+1.127%665+8.705%
2020-09-25		22.950023.350022.950023.0600+0.261%17,304+9.931%
2020-09-24		22.960023.220022.950023.00000.000%15,973+10.217%
2020-09-23		22.820023.300022.820023.0000+0.437%102,915+10.217%
2020-09-22		22.770022.900022.650022.90000.000%2,854+10.699%
2020-09-21		22.650022.900022.650022.90000.000%2,480+10.699%
2020-09-18		23.100023.100022.510022.9000-0.435%2,030+10.699%
2020-09-17		23.100023.200023.000023.0000-0.862%14,530+10.217%
2020-09-16		23.150023.200023.150023.2000+0.173%3,722+9.267%
2020-09-15		23.200023.200023.160023.1600-0.043%5,523+9.456%
2020-09-14		23.400023.400023.170023.1700-0.129%5,020+9.409%
2020-09-11		23.400023.400023.200023.2000-0.855%6,131+9.267%
2020-09-10		23.550023.590023.350023.4000-1.266%30,999+8.333%
2020-09-09		23.900023.900023.400023.7000+1.239%3,970+6.962%
2020-09-08		23.250023.410023.250023.4100+0.688%1,452+8.287%
2020-09-04		23.110023.320023.110023.2500+0.216%6,998+9.032%
2020-09-03		23.250023.250023.100023.2000-1.277%5,854+9.267%
2020-09-02		23.360023.500023.350023.5000+0.729%4,769+7.872%
2020-09-01		23.480023.500023.330023.3300-0.257%1,180+8.658%
2020-08-31		23.320023.550023.000023.3900+3.176%10,966+8.380%
2020-08-28		23.010023.010022.670022.6700-3.120%573+11.822%
2020-08-27		22.360023.400022.300023.4000+3.084%4,271+8.333%
2020-08-26		22.890022.890022.450022.7000-0.264%1,900+11.674%
2020-08-25		22.810022.890022.760022.7600-0.568%1,475+11.380%
2020-08-24		22.870022.890022.870022.8900+0.615%1,000+10.747%
2020-08-21		22.900022.900022.750022.7500-0.655%638+11.429%
2020-08-20		22.890022.900022.480022.9000+1.597%3,325+10.699%
2020-08-19		22.550022.550022.540022.5400+0.535%257+12.467%
2020-08-18		22.780022.780022.420022.4200-1.624%310+13.069%
2020-08-17		22.290022.790022.260022.7900+0.088%705+11.233%
2020-08-14		22.210022.770022.210022.7700+1.200%700+11.331%
2020-08-13		22.360022.500022.110022.5000-0.222%1,653+12.667%
2020-08-12		22.400022.550022.390022.5500+0.222%2,802+12.417%
2020-08-11		22.000022.510022.000022.5000+0.312%20,232+12.667%
2020-08-10		22.200022.570022.000022.4300+1.264%5,183+13.018%
2020-08-07		22.290022.300022.150022.1500-0.360%995+14.447%
2020-08-06		22.290022.290022.230022.2300-0.314%779+14.035%
2020-08-05		22.190022.300022.190022.3000+0.951%914+13.677%
2020-08-04		22.300022.300022.090022.0900-0.897%2,379+14.758%
2020-08-03		22.190022.290022.010022.2900+0.405%2,544+13.728%
2020-07-31		22.110022.200022.100022.2000-0.893%915+14.189%
2020-07-30		22.190022.400022.010022.4000+0.448%5,878+13.170%
2020-07-29		22.030022.300021.950022.3000+0.496%4,046+13.677%
2020-07-28		21.900022.190021.780022.1900+1.324%1,956+14.241%
2020-07-27		21.900021.900021.220021.9000+0.690%1,662+15.753%
2020-07-24		21.200021.830021.200021.7500+4.017%12,429+16.552%
2020-07-23		21.270021.490020.910020.9100-0.334%1,701+21.234%
2020-07-22		20.550021.000020.500020.9800-1.687%3,489+20.829%
2020-07-21		21.150021.350021.150021.3400+0.994%959+18.791%
2020-07-20		20.850021.150020.340021.1300+1.100%3,845+19.972%
2020-07-17		21.440021.440020.710020.9000-0.476%4,625+21.292%
2020-07-16		21.710021.710020.500021.0000-2.688%10,800+20.714%
2020-07-15		21.580021.580021.580021.5800+0.279%132+17.470%
2020-07-14		21.510021.720021.250021.5200-1.239%2,333+17.797%
2020-07-13		21.500021.790021.500021.7900+0.415%2,113+16.338%
2020-07-10		21.800021.900021.500021.7000-1.364%4,625+16.820%
2020-07-09		22.000022.070022.000022.0000-0.452%1,806+15.227%
2020-07-08		22.200022.200022.060022.1000+0.546%542+14.706%
2020-07-07		21.750021.980021.750021.98000.000%1,678+15.332%
2020-07-06		21.810022.060021.800021.9800-1.391%2,517+15.332%
2020-07-02		21.810022.290021.810022.2900+1.318%1,378+13.728%
2020-07-01		21.900022.480021.750022.0000-2.135%1,975+15.227%
2020-06-30		21.750022.480021.750022.4800-0.089%12,360+12.767%
2020-06-29		21.600022.500021.500022.5000+2.273%1,169+12.667%
2020-06-26		22.010022.500021.400022.0000-2.004%3,809+15.227%
2020-06-25		22.400022.490022.090022.4500+0.223%1,978+12.918%
2020-06-24		22.000022.400022.000022.4000-0.400%204+13.170%
2020-06-23		22.500022.500022.000022.4900+0.536%589+12.717%
2020-06-22		21.830022.490021.520022.3700-0.312%1,811+13.321%
2020-06-19		22.090022.440021.020022.4400+2.000%4,693+12.968%
2020-06-18		22.500022.500021.530022.0000+0.917%1,947+15.227%
2020-06-17		21.710022.230021.700021.8000-0.954%5,465+16.284%
2020-06-16		21.800022.490021.560022.0100+0.963%1,526+15.175%
2020-06-15		21.990022.990021.660021.8000-0.909%2,666+16.284%
2020-06-12		20.730022.080020.730022.0000+6.538%13,303+15.227%
2020-06-11		20.700021.160020.520020.6500-2.272%12,799+22.760%
2020-06-10		21.400021.400021.130021.1300-1.308%1,496+19.972%
2020-06-09		21.820021.820021.000021.4100-2.505%5,230+18.403%
2020-06-08		21.980021.980021.510021.9600+0.182%2,920+15.437%
2020-06-05		21.790021.980021.600021.9200+1.576%3,836+15.648%
2020-06-04		20.750021.580020.750021.5800+0.700%596+17.470%
2020-06-03		21.500021.500021.430021.4300+2.048%943+18.292%
2020-06-02		21.000021.000021.000021.0000-0.474%1,201+20.714%
2020-06-01		20.810021.100020.810021.1000-0.892%2,880+20.142%
2020-05-29		20.550021.450020.550021.2900+4.774%7,386+19.070%
2020-05-28		21.560022.000020.320020.3200-5.488%2,317+24.754%
2020-05-27		20.770021.500020.100021.5000+2.479%4,124+17.907%
2020-05-26		20.130021.000020.030020.9800+3.605%2,532+20.829%
2020-05-22		20.130020.250019.920020.2500+1.250%1,488+25.185%
2020-05-21		19.680020.150019.680020.0000-0.249%2,254+26.750%
2020-05-20		19.950020.130019.400020.0500+0.350%4,241+26.434%
2020-05-19		19.500020.140019.400019.9800+3.043%9,378+26.877%
2020-05-18		19.390019.400019.320019.3900+1.945%3,576+30.737%
2020-05-15		18.520019.040018.500019.0200-0.314%4,716+33.281%
2020-05-14		17.920019.090017.910019.0800-2.003%47,804+32.862%
2020-05-13		17.800019.470017.410019.4700+11.067%8,572+30.200%
2020-05-12		17.250017.940017.180017.5300+1.741%26,218+44.609%
2020-05-11		15.520017.230015.520017.2300+0.174%11,658+47.127%
2020-05-08		16.750017.300016.750017.2000+1.236%21,608+47.384%
2020-05-07		16.750016.990016.300016.9900+1.433%1,561+49.205%
2020-05-06		16.740016.890016.350016.75000.000%6,454+51.343%
2020-05-05		17.290017.290016.750016.7500-3.901%17,762+51.343%
2020-05-04		17.500017.500016.750017.4300-0.057%17,044+45.439%
2020-05-01		17.750017.750017.440017.4400-1.022%13,169+45.356%
2020-04-30		17.950018.250017.380017.6200-2.706%26,056+43.871%
2020-04-29		17.450018.800017.360018.1100+4.140%26,886+39.978%
2020-04-28		16.490017.700016.470017.3900+5.394%19,359+45.773%
2020-04-27		15.500016.500015.500016.5000+3.189%10,443+53.636%
2020-04-24		16.470016.470015.600015.9900-0.187%9,769+58.537%
2020-04-23		16.750016.750015.900016.0200-4.244%12,715+58.240%
2020-04-22		16.500016.890016.390016.7300-0.947%7,340+51.524%
2020-04-21		16.750017.000016.500016.8900-0.589%3,887+50.089%
2020-04-20		18.050018.050016.620016.9900-3.136%15,009+49.205%
2020-04-17		17.500017.750017.210017.5400+1.740%13,570+44.527%
2020-04-16		17.220017.250016.750017.2400+0.937%4,078+47.042%
2020-04-15		17.200017.610016.500017.0800-1.329%15,485+48.419%
2020-04-14		17.630017.920017.240017.3100-1.255%20,667+46.447%
2020-04-13		18.700019.000017.500017.5300-3.575%5,488+44.609%
2020-04-09		17.580018.550016.860018.1800+4.603%14,497+39.439%
2020-04-08		16.000017.380016.000017.3800+8.625%42,255+45.857%
2020-04-07		16.200016.460015.750016.0000-0.621%31,596+58.438%
2020-04-06		15.510016.750015.510016.1000-3.361%22,565+57.453%
2020-04-03		16.150016.720016.000016.6600-0.537%6,642+52.161%
2020-04-02		17.000017.050016.300016.7500-5.634%15,342+51.343%
2020-04-01		17.690017.750016.350017.75000.000%15,046+42.817%
2020-03-31		17.500018.450017.420017.7500+0.967%6,033+42.817%
2020-03-30		16.850017.600015.600017.5800-0.114%8,610+44.198%
2020-03-27		18.120018.670017.600017.6000-2.870%2,154+44.034%
2020-03-26		16.990018.870016.430018.1200+14.394%11,675+39.901%
2020-03-25		14.700016.320014.700015.8400+4.211%3,128+60.038%
2020-03-24		12.900015.200012.900015.2000+26.667%16,228+66.776%
2020-03-23		13.000013.000011.400012.0000-7.550%24,170+111.250%
2020-03-20		12.300013.240012.200012.9800+5.959%21,771+95.300%
2020-03-19		10.850012.43008.250012.2500+14.486%80,326+106.939%
2020-03-18		17.170017.17009.310010.7000-41.370%35,250+136.916%
2020-03-17		19.060019.060018.250018.2500-7.125%5,267+38.904%
2020-03-16		19.450020.900017.880019.6500-11.923%11,015+29.008%
2020-03-13		21.010022.400021.000022.3100+4.252%10,630+13.626%
2020-03-12		18.310021.730018.310021.4000-9.895%12,975+18.458%
2020-03-11		23.820023.940023.750023.7500-1.042%4,525+6.737%
2020-03-10		24.760024.760023.950024.0000-2.041%12,550+5.625%
2020-03-09		24.900025.000024.470024.5000-2.000%12,726+3.469%
2020-03-06		25.160025.180025.000025.0000-0.438%5,065+1.400%
2020-03-05		25.150025.150025.050025.1100-0.238%5,318+0.956%
2020-03-04		25.110025.170025.110025.1700+0.040%5,255+0.715%
2020-03-03		25.100025.160025.100025.1600+0.239%2,300+0.755%
2020-03-02		25.140025.170025.100025.1000-0.357%4,534+0.996%
2020-02-28		25.100025.190025.060025.1900-0.040%5,836+0.635%
2020-02-27		25.200025.200025.100025.2000-0.198%3,780+0.595%
2020-02-26		25.110025.250025.100025.25000.000%3,122+0.396%
2020-02-25		25.200025.270025.070025.25000.000%15,881+0.396%
2020-02-24		25.200025.250025.150025.2500-0.040%4,764+0.396%
2020-02-21		25.210025.270025.200025.2600+0.238%1,500+0.356%
2020-02-20		25.200025.260025.200025.2000-0.316%3,436+0.595%
2020-02-19		25.280025.280025.200025.2800-0.079%997+0.277%
2020-02-18		25.300025.300025.300025.30000.000%200+0.198%
2020-02-14		25.220025.300025.160025.3000+0.397%1,064+0.198%
2020-02-13		25.220025.230025.150025.2000+0.239%2,356+0.595%
2020-02-12		25.180025.220025.140025.1400-0.278%3,277+0.835%
2020-02-11		25.150025.210025.100025.2100+0.199%1,831+0.555%
2020-02-10		25.100025.210025.100025.1600-0.159%1,347+0.755%
2020-02-07		25.150025.220025.080025.20000.000%2,359+0.595%
2020-02-05		25.200025.240025.200025.2000+0.119%1,100+0.595%
2020-02-04		25.130025.190025.130025.1700+0.040%2,740+0.715%
2020-02-03		25.150025.180025.030025.1600-0.198%19,310+0.755%
2020-01-31		25.210025.210025.150025.2100-0.079%2,649+0.555%
2020-01-30		25.250025.250025.230025.2300+0.318%596+0.476%
2020-01-29		25.170025.200025.150025.1500-0.238%1,720+0.795%
2020-01-28		25.070025.210025.070025.2100-0.079%2,242+0.555%
2020-01-27		25.110025.230025.110025.2300+0.199%950+0.476%
2020-01-24		25.150025.230025.150025.18000.000%600+0.675%
2020-01-23		25.160025.230025.110025.1800-0.079%5,551+0.675%
2020-01-22		25.200025.200025.200025.2000+0.199%798+0.595%
2020-01-21		25.160025.170025.150025.1500-0.040%750+0.795%
2020-01-17		25.100025.160025.100025.1600+0.199%3,018+0.755%


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