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

IIN
IntriCon Corporation
stock NASDAQ

Inactive
May 24, 2022
24.24USD+0.041%(+0.01)94,327
Pre-market
0.00USD-100.000%(-24.23)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
2022-05-24		24.240024.250024.240024.2400+0.041%94,3270.000%
2022-05-23		24.230024.250024.230024.23000.000%67,168+0.041%
2022-05-20		24.210024.230024.210024.2300+0.124%244,816+0.041%
2022-05-19		24.190024.210024.190024.2000+0.041%282,328+0.165%
2022-05-18		24.040024.310024.020024.1900+0.666%525,710+0.207%
2022-05-17		23.990024.040023.960024.0300+0.418%48,393+0.874%
2022-05-16		23.960023.960023.895023.93000.000%39,566+1.295%
2022-05-13		24.030024.050023.930023.9300-0.084%118,170+1.295%
2022-05-12		23.780023.970023.070023.9500+0.084%93,094+1.211%
2022-05-11		23.910023.970023.900023.9300+0.209%126,958+1.295%
2022-05-10		23.980024.033723.860023.8800-0.167%83,487+1.508%
2022-05-09		23.860024.000021.950023.9200-0.375%100,919+1.338%
2022-05-06		24.020024.020024.010024.0100-0.042%44,707+0.958%
2022-05-05		24.010024.030024.000024.02000.000%79,781+0.916%
2022-05-04		24.000024.030024.000024.0200+0.083%57,462+0.916%
2022-05-03		24.010024.010024.000024.00000.000%36,501+1.000%
2022-05-02		24.000024.010023.990024.0000-0.042%67,018+1.000%
2022-04-29		24.150024.150023.990024.0100+0.042%73,736+0.958%
2022-04-28		24.000024.050023.990024.0000+0.042%49,847+1.000%
2022-04-27		24.040024.050023.990023.9900-0.125%91,031+1.042%
2022-04-26		24.030024.055024.020024.0200-0.083%112,718+0.916%
2022-04-25		24.000024.070023.990024.0400+0.167%166,771+0.832%
2022-04-22		23.990024.005023.990024.0000-0.042%55,582+1.000%
2022-04-21		23.980024.010023.980024.0100+0.042%47,169+0.958%
2022-04-20		23.990024.000023.980024.0000+0.083%95,288+1.000%
2022-04-19		23.960023.990023.950023.9800+0.042%137,992+1.084%
2022-04-18		23.960023.990023.920023.9700+0.042%42,785+1.126%
2022-04-14		23.990023.990023.930023.9600+0.042%70,012+1.169%
2022-04-13		24.000024.050023.950023.9500-0.125%79,917+1.211%
2022-04-12		24.020024.085023.960023.9800-0.333%123,024+1.084%
2022-04-11		24.010024.080023.990024.0600+0.292%25,785+0.748%
2022-04-08		23.980024.040023.980023.9900-0.125%135,911+1.042%
2022-04-07		24.000024.090023.990024.0200+0.083%215,173+0.916%
2022-04-06		23.980024.020023.980024.0000+0.042%145,966+1.000%
2022-04-05		23.920024.000023.880023.9900+0.209%73,461+1.042%
2022-04-04		24.030024.030023.887723.9400-0.250%22,025+1.253%
2022-04-01		23.870024.030023.820024.0000+0.587%136,277+1.000%
2022-03-31		23.900023.910023.830023.86000.000%83,485+1.593%
2022-03-30		23.840023.900023.840023.8600+0.084%27,265+1.593%
2022-03-29		23.770023.870023.770023.8400+0.042%33,171+1.678%
2022-03-28		23.800023.920023.790023.8300+0.126%19,713+1.721%
2022-03-25		23.800023.860023.760023.8000+0.042%40,949+1.849%
2022-03-24		23.810023.900023.730023.7900+0.380%24,089+1.892%
2022-03-23		23.730023.730023.650023.7000+0.169%26,802+2.278%
2022-03-22		23.665023.700023.610023.6600+0.042%54,137+2.451%
2022-03-21		23.700023.700023.610023.6500-0.211%33,903+2.495%
2022-03-18		23.640023.700023.620023.7000+0.127%47,421+2.278%
2022-03-17		23.670023.705023.640023.6700+0.042%85,738+2.408%
2022-03-16		23.750023.750023.650023.6600+0.042%60,595+2.451%
2022-03-15		23.660023.710023.650023.6500-0.169%60,415+2.495%
2022-03-14		23.700023.740023.610023.6900-0.253%48,194+2.322%
2022-03-11		23.710023.770023.710023.75000.000%92,103+2.063%
2022-03-10		23.630023.750023.620023.7500+0.508%120,965+2.063%
2022-03-09		23.720023.840023.620023.6300-0.547%370,803+2.581%
2022-03-08		23.850023.850023.595023.7600-0.294%340,021+2.020%
2022-03-07		23.860023.890023.810023.8300-0.209%467,170+1.721%
2022-03-04		23.880023.910023.830023.88000.000%371,663+1.508%
2022-03-03		23.900023.960023.850023.8800-0.167%308,744+1.508%
2022-03-02		23.800023.990023.800023.9200+0.251%559,914+1.338%
2022-03-01		23.930123.990023.840023.8600-0.293%776,409+1.593%
2022-02-28		23.800024.390023.800023.9300+37.371%1,517,149+1.295%
2022-02-25		17.250017.489916.670017.4200+3.690%7,499+39.150%
2022-02-24		16.400017.100016.230016.8000-0.119%11,406+44.286%
2022-02-23		17.180017.180016.790016.8200-1.117%17,880+44.114%
2022-02-22		16.490017.270015.840017.0100+4.356%76,847+42.504%
2022-02-18		16.750016.910015.740016.3000-1.925%21,810+48.712%
2022-02-17		16.840016.880016.530016.6200-1.189%9,198+45.848%
2022-02-16		16.760016.946816.620016.8200+1.878%5,722+44.114%
2022-02-15		16.870017.025016.245016.5100-0.061%20,961+46.820%
2022-02-14		16.950017.291816.470016.5200-1.784%11,522+46.731%
2022-02-11		17.480017.490016.790016.8200-3.831%15,008+44.114%
2022-02-10		16.800017.950016.650017.4900+5.361%73,278+38.593%
2022-02-09		16.170016.990016.093016.6000+1.966%15,515+46.024%
2022-02-08		16.000016.510015.930016.2800-0.061%17,942+48.894%
2022-02-07		15.260016.510015.260016.2900+5.574%25,424+48.803%
2022-02-04		14.990015.490014.529615.4300+2.867%13,253+57.097%
2022-02-03		15.420015.420015.000015.0000-3.351%17,317+61.600%
2022-02-02		15.240015.870015.180015.5200+1.173%23,798+56.186%
2022-02-01		14.678715.340014.500015.3400+4.853%11,894+58.018%
2022-01-31		14.170014.980014.036514.6300+3.246%14,188+65.687%
2022-01-28		13.790014.630013.510014.1700+3.431%14,818+71.066%
2022-01-27		15.230015.430013.700013.7000-9.631%29,663+76.934%
2022-01-26		14.800016.000014.800015.1600+4.552%36,178+59.894%
2022-01-25		14.450015.000014.200014.5000-1.024%35,820+67.172%
2022-01-24		14.340015.040013.700014.6500+1.525%25,383+65.461%
2022-01-21		14.870015.300014.110014.4300-2.434%18,311+67.983%
2022-01-20		15.350015.750014.790014.7900-1.858%12,474+63.895%
2022-01-19		15.390015.850014.920015.0700-2.396%8,861+60.849%
2022-01-18		15.580015.650015.420015.4400-1.844%8,114+56.995%
2022-01-14		15.450015.850015.352515.7300+0.833%12,047+54.100%
2022-01-13		15.910015.910015.421015.6000-2.378%11,345+55.385%
2022-01-12		15.720016.420015.495815.9800+0.948%20,279+51.690%
2022-01-11		14.890015.950014.815015.8300+7.322%38,034+53.127%
2022-01-10		15.720015.720014.510014.7500-7.174%21,276+64.339%
2022-01-07		15.170015.950014.735015.8900+3.585%44,479+52.549%
2022-01-06		15.560015.560015.102415.3400-1.350%12,752+58.018%
2022-01-05		15.890016.100015.193115.5500-1.144%41,887+55.884%
2022-01-04		16.470016.500015.540015.7300-3.319%22,915+54.100%
2022-01-03		16.300016.420015.650116.2700+0.618%21,965+48.986%
2021-12-31		16.730017.170015.800016.1700-3.578%45,641+49.907%
2021-12-30		15.810017.000015.810016.7700+7.225%44,040+44.544%
2021-12-29		15.650016.160015.260015.6400-1.075%43,385+54.987%
2021-12-28		16.000016.480015.150015.8100+0.893%27,761+53.321%
2021-12-27		15.250016.030015.140215.6700+3.432%25,210+54.690%
2021-12-23		15.100015.510014.762115.1500+1.000%61,068+60.000%
2021-12-22		14.810015.430014.530015.0000+0.806%39,708+61.600%
2021-12-21		14.900015.160014.130014.8800+2.621%40,443+62.903%
2021-12-20		15.860015.860013.860014.5000-8.977%22,497+67.172%
2021-12-17		15.440016.620014.322715.9300+1.465%46,736+52.166%
2021-12-16		14.570015.760014.260015.7000+8.651%56,507+54.395%
2021-12-15		14.580014.840012.470014.4500-1.901%187,618+67.751%
2021-12-14		15.240016.130013.980014.7300-5.212%62,756+64.562%
2021-12-13		16.050016.435015.270015.5400-3.478%31,702+55.985%
2021-12-10		16.870017.290015.760016.1000-4.734%23,631+50.559%
2021-12-09		16.690017.330016.090016.90000.000%18,363+43.432%
2021-12-08		17.090017.090016.250016.9000-0.530%21,571+43.432%
2021-12-07		15.960017.490015.880716.9900+6.520%31,238+42.672%
2021-12-06		15.640016.000015.290015.9500+4.044%12,833+51.975%
2021-12-03		15.630015.980015.260115.3300+1.055%41,958+58.121%
2021-12-02		15.500015.870014.890015.1700-2.129%44,097+59.789%
2021-12-01		16.650016.950015.500015.5000-5.947%26,815+56.387%
2021-11-30		16.830016.960016.110016.4800-2.830%15,716+47.087%
2021-11-29		17.920018.150016.570116.9600-5.198%25,214+42.925%
2021-11-26		17.000017.900016.583917.8900+2.463%14,349+35.495%
2021-11-24		16.300017.470016.110017.4600+7.380%34,444+38.832%
2021-11-23		16.850016.860016.158716.2600-2.925%36,674+49.077%
2021-11-22		17.330017.894316.600016.7500-3.347%39,494+44.716%
2021-11-19		17.680017.990017.000017.3300-1.924%38,768+39.873%
2021-11-18		18.500018.800017.330017.6700-4.383%22,625+37.182%
2021-11-17		18.970019.360018.280018.4800-2.429%18,059+31.169%
2021-11-16		19.750019.750018.800018.9400-4.053%165,076+27.983%
2021-11-15		20.710021.290019.600019.7400-5.187%175,724+22.796%
2021-11-12		20.050021.320019.980020.8200+3.171%64,083+16.427%
2021-11-11		19.650020.380018.810020.1800+2.907%24,709+20.119%
2021-11-10		18.800019.869018.564519.6100+3.102%34,369+23.610%
2021-11-09		19.160019.630018.750019.0200-3.107%33,624+27.445%
2021-11-08		18.850019.980018.850019.6300+5.142%41,147+23.484%
2021-11-05		17.800018.950017.800018.6700+4.594%13,618+29.834%
2021-11-04		18.170018.350017.850017.8500-0.943%12,284+35.798%
2021-11-03		18.100018.360017.880018.0200-1.314%27,624+34.517%
2021-11-02		17.160018.400016.980018.2600+7.412%45,600+32.749%
2021-11-01		17.100017.490016.880017.00000.000%37,267+42.588%
2021-10-29		17.500017.980016.940017.0000-1.163%8,778+42.588%
2021-10-28		17.300017.680017.000017.2000-0.348%23,733+40.930%
2021-10-27		17.310017.500017.000017.2600-1.145%10,028+40.440%
2021-10-26		17.500017.790017.320017.4600-1.133%28,551+38.832%
2021-10-25		17.580018.000017.420017.6600+0.455%29,192+37.259%
2021-10-22		17.760017.760617.390117.5800-1.843%15,565+37.884%
2021-10-21		18.250018.250017.750017.9100-1.050%7,725+35.343%
2021-10-20		17.840018.440017.760018.1000+3.429%59,954+33.923%
2021-10-19		17.100018.200017.100017.5000+2.160%34,186+38.514%
2021-10-18		17.000017.260016.841217.1300+1.541%15,708+41.506%
2021-10-15		17.350017.410016.590016.8700-1.804%26,136+43.687%
2021-10-14		17.500018.130017.050017.1800-0.406%33,288+41.094%
2021-10-13		17.140017.380016.650017.2500+1.292%34,925+40.522%
2021-10-12		17.150017.510016.770017.0300-0.988%20,270+42.337%
2021-10-11		17.960018.681016.880017.2000-5.025%47,414+40.930%
2021-10-08		18.080018.970017.770018.1100-0.220%21,214+33.849%
2021-10-07		18.180018.200017.770018.1500+3.360%17,955+33.554%
2021-10-06		18.350018.380017.280017.5600-4.096%17,219+38.041%
2021-10-05		18.000019.000017.510018.3100+2.635%22,854+32.387%
2021-10-04		18.160018.190917.570017.8400-2.300%24,979+35.874%
2021-10-01		18.270018.610018.020018.2600+0.551%24,001+32.749%
2021-09-30		17.670018.270016.500018.1600+3.771%167,627+33.480%
2021-09-29		18.170018.460516.570017.5000-3.687%44,136+38.514%
2021-09-28		19.900019.900017.720018.1700-8.877%60,012+33.407%
2021-09-27		20.180020.410019.820019.9400-0.549%23,764+21.565%
2021-09-24		20.335120.720020.010020.0500-3.327%14,303+20.898%
2021-09-23		20.790020.800020.420020.7400+0.097%5,524+16.876%
2021-09-22		20.610020.750020.150020.7200+1.818%14,732+16.988%
2021-09-21		20.640020.750020.205120.3500-1.262%10,908+19.115%
2021-09-20		21.000021.000020.050020.6100-3.466%21,536+17.613%
2021-09-17		21.510021.570021.120021.3500-1.568%22,698+13.536%
2021-09-16		21.020021.690020.900021.6900+2.602%22,991+11.757%
2021-09-15		21.130021.350020.910021.1400-0.611%13,807+14.664%
2021-09-14		21.040021.470020.700021.2700+2.407%27,333+13.963%
2021-09-13		21.080021.350020.710020.7700-0.288%24,278+16.707%
2021-09-10		21.440021.445020.800020.8300-2.618%13,267+16.371%
2021-09-09		21.150021.640021.090021.3900+1.954%22,609+13.324%
2021-09-08		21.290021.295020.920020.9800-1.825%11,247+15.539%
2021-09-07		21.410021.430021.150021.3700+0.992%10,376+13.430%
2021-09-03		22.700022.700021.160021.1600-7.880%32,554+14.556%
2021-09-02		23.010023.170022.730022.9700+0.393%15,933+5.529%
2021-09-01		22.480023.130022.480022.8800+1.689%22,635+5.944%
2021-08-31		21.680023.180021.680022.5000+4.408%24,663+7.733%
2021-08-30		21.620022.010021.360021.5500+0.701%25,600+12.483%
2021-08-27		22.270022.390021.400021.4000-3.907%14,939+13.271%
2021-08-26		21.460022.410021.400022.2700+3.968%29,732+8.846%
2021-08-25		21.780021.780021.420021.4200-1.427%10,195+13.165%
2021-08-24		21.600022.205021.240021.7300+2.163%13,454+11.551%
2021-08-23		21.360021.570021.150021.2700+0.949%9,692+13.963%
2021-08-20		21.000021.393120.930021.0700-0.047%21,927+15.045%
2021-08-19		21.000021.740020.950021.0800-0.519%18,242+14.991%
2021-08-18		21.390021.790021.110021.1900-0.329%16,498+14.394%
2021-08-17		21.070021.750021.060021.2600-0.561%47,070+14.017%
2021-08-16		22.490022.490021.210021.3800-6.638%33,409+13.377%
2021-08-13		22.955023.410022.830022.9000-0.564%59,409+5.852%
2021-08-12		21.380023.210021.050023.0300+8.071%77,388+5.254%
2021-08-11		21.360021.700021.000021.3100-0.047%29,152+13.749%
2021-08-10		20.790022.729920.610021.3200+2.303%57,445+13.696%
2021-08-09		20.440021.050020.200020.8400+1.659%41,498+16.315%
2021-08-06		20.530020.870020.120020.5000+1.385%53,393+18.244%
2021-08-05		21.000021.000020.140020.2200-4.261%54,047+19.881%
2021-08-04		21.720022.575021.010021.1200-3.694%21,794+14.773%
2021-08-03		22.610023.680021.870021.9300-3.179%35,752+10.534%
2021-08-02		23.950024.100022.460022.6500-5.625%30,331+7.020%
2021-07-30		23.610024.930023.610024.0000+0.840%33,098+1.000%
2021-07-29		23.800023.920023.083123.80000.000%22,688+1.849%
2021-07-28		22.920023.980022.880023.8000+3.613%125,592+1.849%
2021-07-27		22.710023.250022.710022.9700+0.131%49,592+5.529%
2021-07-26		23.580023.980022.091222.9400-2.217%52,326+5.667%
2021-07-23		22.590023.500022.450023.4600+4.779%25,762+3.325%
2021-07-22		22.780022.970022.190022.3900-1.798%19,493+8.263%
2021-07-21		22.440022.900022.149422.8000+2.105%28,334+6.316%
2021-07-20		21.790022.710021.790022.3300+2.337%33,616+8.554%
2021-07-19		21.850021.940021.290021.8200-2.065%38,493+11.091%
2021-07-16		22.530022.560022.250022.2800-0.090%30,900+8.797%
2021-07-15		23.350023.350022.080022.3000-4.985%59,597+8.700%
2021-07-14		23.230024.000023.045023.4700+1.251%60,657+3.281%
2021-07-13		22.250023.270022.100023.1800+4.367%82,930+4.573%
2021-07-12		20.490022.350020.490022.2100+3.979%51,597+9.140%
2021-07-09		20.530021.610020.300021.3600+5.015%68,850+13.483%
2021-07-08		20.190020.740020.030020.3400-1.118%31,930+19.174%
2021-07-07		21.480021.480020.470020.5700-3.427%66,064+17.842%
2021-07-06		21.790021.820021.042321.3000-2.159%39,931+13.803%
2021-07-02		22.120022.120021.290021.7700-1.225%77,993+11.346%
2021-07-01		22.480022.780022.040022.0400-1.957%108,951+9.982%
2021-06-30		22.860023.180022.380022.4800-1.962%165,889+7.829%
2021-06-29		22.230023.240021.870022.9300+4.370%71,144+5.713%
2021-06-28		21.090022.120020.960021.9700+4.969%58,213+10.332%
2021-06-25		21.230022.350020.480020.9300-2.333%1,263,563+15.815%
2021-06-24		20.740021.450020.665021.4300+3.677%71,962+13.112%
2021-06-23		20.740021.010020.320020.6700-0.768%62,470+17.271%
2021-06-22		20.860020.930020.265020.8300-0.192%60,050+16.371%
2021-06-21		20.460021.240020.060020.8700+2.304%62,188+16.148%
2021-06-18		19.990020.870019.990020.4000-0.098%63,244+18.824%
2021-06-17		21.570021.736120.310020.4200-4.669%53,821+18.707%
2021-06-16		22.130022.300021.410021.4200-3.989%48,148+13.165%
2021-06-15		21.610022.520021.610022.3100+2.811%46,937+8.651%
2021-06-14		21.990023.000021.330021.7000+0.416%82,560+11.705%
2021-06-11		21.940022.230021.300021.6100-1.008%58,094+12.170%
2021-06-10		22.460022.460021.740021.8300-2.458%31,776+11.040%
2021-06-09		22.500022.750022.245022.3800-0.533%28,013+8.311%
2021-06-08		22.460022.710022.230022.5000+1.215%29,802+7.733%
2021-06-07		22.650022.650021.820022.2300-2.070%60,985+9.042%
2021-06-04		22.550022.820022.330022.7000+0.621%41,811+6.784%
2021-06-03		22.300023.040022.055022.5600+1.211%38,354+7.447%
2021-06-02		22.770022.790022.190022.2900-1.153%26,778+8.748%
2021-06-01		22.670022.690022.160022.5500+0.985%52,985+7.494%
2021-05-28		23.160023.160022.000022.3300-3.625%55,969+8.554%
2021-05-27		23.600023.700023.080023.1700-0.473%29,646+4.618%
2021-05-26		24.070024.070023.150023.2800-2.879%32,349+4.124%
2021-05-25		25.150025.150023.970023.9700-3.774%32,050+1.126%
2021-05-24		25.660025.980024.810024.9100-2.006%23,007-2.690%
2021-05-21		24.730026.082124.560025.4200+4.266%58,814-4.642%
2021-05-20		23.940024.580023.860024.3800+1.838%31,368-0.574%
2021-05-19		23.980024.240023.040023.9400-2.006%38,696+1.253%
2021-05-18		24.280024.800024.230024.4300+1.285%28,690-0.778%
2021-05-17		23.690024.600023.665024.1200+1.858%34,863+0.498%
2021-05-14		22.112323.870022.112323.6800+5.573%43,682+2.365%
2021-05-13		22.770023.280022.050022.4300-1.450%44,318+8.070%
2021-05-12		23.020023.190022.600022.7600-2.401%43,534+6.503%
2021-05-11		20.990024.500019.780023.3200+10.364%93,519+3.945%
2021-05-10		21.910021.975021.100021.1300-3.604%33,820+14.718%
2021-05-07		21.910022.545621.735021.9200-0.318%49,523+10.584%
2021-05-06		22.560022.940021.740021.9900-2.483%23,271+10.232%
2021-05-05		22.930023.000022.510022.5500-0.705%36,437+7.494%
2021-05-04		23.300023.300022.500022.7100-2.866%36,773+6.737%
2021-05-03		23.300023.440022.550023.3800+1.081%56,775+3.678%
2021-04-30		23.420024.010022.880023.1300-2.199%47,216+4.799%
2021-04-29		24.330024.340023.420023.6500-2.555%25,735+2.495%
2021-04-28		24.430024.950024.000024.2700-0.817%37,332-0.124%
2021-04-27		25.010025.240024.135024.4700-2.315%40,383-0.940%
2021-04-26		25.300025.910024.910025.0500-0.635%29,083-3.234%
2021-04-23		24.700025.710024.445625.2100+3.660%51,236-3.848%
2021-04-22		25.470025.789724.320024.3200-3.874%52,639-0.329%
2021-04-21		24.400025.370024.109825.3000+3.097%41,078-4.190%
2021-04-20		25.220025.660024.380624.5400-2.619%28,627-1.222%
2021-04-19		25.050026.660024.610025.2000-0.748%31,134-3.810%
2021-04-16		25.510025.850024.540025.3900+0.754%29,533-4.529%
2021-04-15		24.950025.980024.690025.2000+1.083%29,537-3.810%
2021-04-14		24.970025.440024.532024.9300+0.201%48,341-2.768%
2021-04-13		24.890025.625024.500024.8800+0.040%28,081-2.572%
2021-04-12		24.920026.440024.640324.8700+0.201%45,884-2.533%
2021-04-09		24.480025.670024.480024.8200+1.972%44,440-2.337%
2021-04-08		24.020024.710023.750024.3400+1.926%44,897-0.411%
2021-04-07		24.250024.510023.680023.8800-2.331%35,666+1.508%
2021-04-06		24.940025.220024.210024.4500-2.122%26,974-0.859%
2021-04-05		25.270025.780024.160024.9800-0.359%70,704-2.962%
2021-04-01		25.530025.660024.210025.0700-2.223%80,040-3.311%
2021-03-31		26.970027.980025.250025.6400-5.457%69,934-5.460%
2021-03-30		25.640028.160025.605027.1200+6.688%105,386-10.619%
2021-03-29		25.260025.978624.520025.4200+1.154%71,320-4.642%
2021-03-26		24.500025.210023.710025.1300+11.096%119,743-3.542%
2021-03-25		22.050022.980021.670022.6200+1.208%33,793+7.162%
2021-03-24		23.310024.500022.320022.3500-2.316%49,550+8.456%
2021-03-23		24.440024.440022.800022.8800-7.293%91,717+5.944%
2021-03-22		26.680026.680024.680024.6800-5.621%48,569-1.783%
2021-03-19		26.240026.880025.720026.1500+0.230%132,463-7.304%
2021-03-18		27.170027.720025.960026.0900-3.620%56,159-7.091%
2021-03-17		26.020027.500025.540027.0700+3.242%51,654-10.454%
2021-03-16		26.160026.540025.520126.2200+0.614%41,722-7.551%
2021-03-15		27.110027.180025.735026.0600-4.507%46,811-6.984%
2021-03-12		26.670027.660026.500027.2900+1.374%42,571-11.176%
2021-03-11		26.850026.980026.260126.9200+0.636%21,967-9.955%
2021-03-10		25.970026.980025.410026.7500+6.320%53,164-9.383%
2021-03-09		25.110025.966024.540025.1600+1.821%40,549-3.657%
2021-03-08		25.750026.070024.390024.7100-2.984%54,869-1.902%
2021-03-05		26.450026.450024.390025.4700-2.638%62,524-4.829%
2021-03-04		26.770026.855026.000026.1600-1.283%87,044-7.339%
2021-03-03		26.600026.980026.050126.5000+0.038%104,987-8.528%
2021-03-02		24.970026.610024.190026.4900+6.944%95,260-8.494%
2021-03-01		23.550024.919923.370024.7700+7.883%93,535-2.140%
2021-02-26		21.920023.540021.470022.9600+7.844%55,053+5.575%
2021-02-25		21.870022.320021.220021.2900-3.709%20,653+13.856%
2021-02-24		22.060023.177021.662722.1100+1.376%50,905+9.634%
2021-02-23		21.830022.090021.200021.8100-0.137%26,193+11.142%
2021-02-22		22.630022.694021.750021.8400-4.754%22,791+10.989%
2021-02-19		22.570023.110022.260022.9300+1.911%39,528+5.713%
2021-02-18		22.530022.730022.202522.5000-0.487%29,080+7.733%
2021-02-17		21.850022.730021.850022.6100+2.773%32,833+7.209%
2021-02-16		21.900022.220021.525022.0000+1.010%37,035+10.182%
2021-02-12		21.230021.890020.610021.7800+1.681%69,507+11.295%
2021-02-11		21.450021.750021.180021.4200+0.047%28,215+13.165%
2021-02-10		21.500021.770021.120021.4100+0.047%30,362+13.218%
2021-02-09		21.000021.500020.959521.4000+1.663%28,842+13.271%
2021-02-08		20.580021.280020.580021.0500+1.789%31,301+15.154%
2021-02-05		20.690020.790020.240020.6800+0.145%20,844+17.215%
2021-02-04		19.810020.650019.659720.6500+3.561%21,233+17.385%
2021-02-03		19.680019.940019.125019.9400+2.152%28,315+21.565%
2021-02-02		18.970019.792018.970019.5200+2.791%24,958+24.180%
2021-02-01		18.550019.110018.220018.9900+3.601%38,874+27.646%
2021-01-29		19.010019.301418.090018.3300-4.182%37,544+32.242%
2021-01-28		19.470019.645018.050019.1300-2.745%27,122+26.712%
2021-01-27		20.620020.621519.610019.6700-4.607%40,282+23.233%
2021-01-26		20.540020.980020.260020.6200+1.928%46,572+17.556%
2021-01-25		20.610020.820019.810020.2300-1.557%19,417+19.822%
2021-01-22		19.600020.710019.490020.5500+4.209%71,168+17.956%
2021-01-21		18.300019.960017.980019.7200+9.252%63,647+22.921%
2021-01-20		18.190018.600017.850018.0500-1.042%32,522+34.294%
2021-01-19		18.430018.560018.030018.2400+0.773%29,505+32.895%
2021-01-15		18.030018.360017.940018.1000-0.385%17,674+33.923%
2021-01-14		18.263618.650018.100018.1700-0.438%18,337+33.407%
2021-01-13		17.870018.380017.870018.2500+1.502%22,007+32.822%
2021-01-12		17.830018.060017.310017.9800+2.626%45,667+34.816%
2021-01-11		17.540017.740017.130017.5200-1.296%22,582+38.356%
2021-01-08		18.170018.170017.550017.7500-1.662%17,768+36.563%
2021-01-07		18.450018.750018.040018.0500-1.258%18,612+34.294%
2021-01-06		17.760018.390017.730818.2800+4.397%32,066+32.604%
2021-01-05		17.610018.260017.500017.5100+0.286%22,884+38.435%
2021-01-04		18.480018.480017.460017.4600-3.536%31,674+38.832%
2020-12-31		18.190018.430017.770018.1000-0.440%27,045+33.923%
2020-12-30		17.450018.380017.000118.1800+5.147%29,024+33.333%
2020-12-29		16.955017.470016.700017.2900+1.348%24,865+40.197%
2020-12-28		17.190017.200016.910017.0600+0.176%16,506+42.087%
2020-12-24		17.530017.580016.960017.0300-2.295%14,872+42.337%
2020-12-23		17.400017.700017.180017.4300+1.455%27,976+39.071%
2020-12-22		16.650017.450016.455717.1800+3.369%38,778+41.094%
2020-12-21		16.420016.760016.300016.6200+0.241%16,809+45.848%
2020-12-18		16.670017.540016.420016.5800+0.242%65,565+46.200%
2020-12-17		16.440016.670016.340016.5400+1.659%27,782+46.554%
2020-12-16		16.785016.785016.170016.2700-2.282%33,025+48.986%
2020-12-15		16.650016.910016.510016.6500+0.181%21,177+45.586%
2020-12-14		17.320017.450016.585016.6200-2.636%48,048+45.848%
2020-12-11		16.820017.280016.815017.0700+0.294%18,500+42.004%
2020-12-10		17.320017.390016.850017.0200-1.959%37,119+42.421%
2020-12-09		18.370018.460017.340017.3600-5.857%42,308+39.631%
2020-12-08		18.260018.440017.910018.4400+1.207%32,871+31.453%
2020-12-07		18.058818.340017.720018.2200-0.546%26,185+33.041%
2020-12-04		17.240018.370017.240018.3200+6.450%29,655+32.314%


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 - 2025 ChartExchange LLC