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

NAVG
Navigators Group, Inc.
stock NASDAQ

Inactive
May 22, 2019
69.96USD-0.057%(-0.04)1,328,909
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
2019-05-22		69.990070.010069.950069.9600-0.057%1,328,9090.000%
2019-05-21		69.990070.030069.980070.0000+0.014%181,532-0.057%
2019-05-20		69.990070.040069.970069.9900-0.014%138,540-0.043%
2019-05-17		69.930070.010069.930070.0000-0.014%168,217-0.057%
2019-05-16		69.800070.020069.800070.0100+0.301%487,866-0.071%
2019-05-15		69.860070.060069.790069.8000-0.143%162,871+0.229%
2019-05-14		69.860069.900069.810069.9000+0.029%120,593+0.086%
2019-05-13		69.850069.900069.840069.8800-0.029%61,560+0.114%
2019-05-10		69.870069.920069.830069.9000+0.043%69,235+0.086%
2019-05-09		69.860069.920069.855069.8700+0.029%71,842+0.129%
2019-05-08		69.920069.940069.850069.8500-0.100%84,303+0.157%
2019-05-07		69.910069.960069.900069.9200-0.043%99,239+0.057%
2019-05-06		69.860069.950069.860069.9500+0.029%129,630+0.014%
2019-05-03		69.860069.940069.850069.9300+0.115%139,877+0.043%
2019-05-02		69.840069.950069.820069.8500-0.029%85,762+0.157%
2019-05-01		69.890069.910069.820069.8700-0.100%203,841+0.129%
2019-04-30		69.950069.960069.880069.9400-0.014%119,971+0.029%
2019-04-29		69.450069.960066.930069.9500+0.029%271,131+0.014%
2019-04-26		69.960069.995069.600069.9300-0.043%78,226+0.043%
2019-04-25		69.930069.980069.850069.9600+0.043%131,6510.000%
2019-04-24		69.950069.980069.930069.9300-0.057%63,040+0.043%
2019-04-23		69.910069.980069.910069.9700+0.029%137,389-0.014%
2019-04-22		69.930069.960069.880069.9500-0.029%148,010+0.014%
2019-04-18		69.880069.990069.875069.9700+0.129%119,231-0.014%
2019-04-17		69.900069.950069.880069.8800-0.057%136,992+0.114%
2019-04-16		69.960069.980069.900069.9200-0.043%94,748+0.057%
2019-04-15		69.950070.000069.940069.9500-0.043%76,876+0.014%
2019-04-12		69.970069.990069.900069.9800+0.057%117,975-0.029%
2019-04-11		69.950069.980069.900069.9400-0.014%127,205+0.029%
2019-04-10		69.910069.980069.910069.9500-0.014%169,921+0.014%
2019-04-09		69.870070.590069.850069.9600+0.100%285,0460.000%
2019-04-08		69.880069.910069.840069.8900-0.014%74,131+0.100%
2019-04-05		69.850069.900069.830069.9000+0.072%155,946+0.086%
2019-04-04		69.840069.870069.810069.85000.000%107,746+0.157%
2019-04-03		69.870069.890069.800069.8500-0.029%122,129+0.157%
2019-04-02		69.840069.880069.840069.8700+0.043%153,070+0.129%
2019-04-01		69.800069.880069.800069.8400-0.043%180,936+0.172%
2019-03-29		69.900069.930069.860069.8700-0.007%145,108+0.129%
2019-03-28		69.870069.880069.840069.8750+0.036%345,965+0.122%
2019-03-27		69.860069.890069.850069.8500+0.043%210,421+0.157%
2019-03-26		69.870069.900069.820069.8200-0.057%131,825+0.201%
2019-03-25		69.820069.890069.800069.8600+0.057%281,851+0.143%
2019-03-22		69.830069.890069.810069.8200-0.029%180,956+0.201%
2019-03-21		69.860069.890069.830069.8400-0.029%195,382+0.172%
2019-03-20		69.900069.900069.850069.8600-0.014%136,948+0.143%
2019-03-19		69.890069.920069.860069.8700-0.043%219,736+0.129%
2019-03-18		69.900069.900069.859069.9000+0.057%228,248+0.086%
2019-03-15		69.860069.940069.850069.8600+0.014%215,144+0.143%
2019-03-14		69.860069.860069.790069.8500+0.014%125,231+0.157%
2019-03-13		69.880069.880069.840069.8400-0.043%169,347+0.172%
2019-03-12		69.850069.890069.810069.8700+0.043%161,201+0.129%
2019-03-11		69.810069.840069.790069.8400+0.057%278,663+0.172%
2019-03-08		69.790069.840069.780069.8000+0.014%257,070+0.229%
2019-03-07		69.790069.810069.790069.79000.000%140,543+0.244%
2019-03-06		69.850069.860069.790069.7900-0.100%97,396+0.244%
2019-03-05		69.780069.860069.760069.8600+0.115%219,100+0.143%
2019-03-04		69.780069.820069.770069.7800+0.029%96,504+0.258%
2019-03-01		69.830069.850069.740069.7600-0.029%130,471+0.287%
2019-02-28		69.760069.840069.680069.78000.000%289,720+0.258%
2019-02-27		69.790069.830069.750069.7800-0.014%175,190+0.258%
2019-02-26		69.830069.910069.790069.79000.000%60,330+0.244%
2019-02-25		69.810069.850069.750069.7900-0.043%150,795+0.244%
2019-02-22		69.840069.910069.730069.8200-0.114%129,357+0.201%
2019-02-21		69.900069.900069.750069.9000+0.043%335,794+0.086%
2019-02-20		69.820069.880069.780069.8700+0.043%101,498+0.129%
2019-02-19		69.900069.940069.810069.8400-0.072%146,139+0.172%
2019-02-15		69.950069.970069.880069.8900+0.100%73,100+0.100%
2019-02-14		69.890069.920069.820069.8200-0.057%102,975+0.201%
2019-02-13		69.820069.890069.800069.8600+0.072%72,563+0.143%
2019-02-12		69.860069.900069.780069.81000.000%169,115+0.215%
2019-02-11		69.860069.880069.760069.8100-0.014%236,950+0.215%
2019-02-08		69.800071.070069.790069.8200+0.043%68,099+0.201%
2019-02-07		69.780069.900069.750069.7900-0.072%144,175+0.244%
2019-02-06		69.760069.910069.760069.8400+0.086%79,250+0.172%
2019-02-05		69.960069.960069.730069.7800-0.300%236,622+0.258%
2019-02-04		69.830070.040069.640069.9900+0.215%180,687-0.043%
2019-02-01		69.850070.340069.760069.8400+0.057%212,090+0.172%
2019-01-31		69.780069.860069.770069.8000-0.014%243,911+0.229%
2019-01-30		69.750069.810069.720069.8100+0.100%257,614+0.215%
2019-01-29		69.750069.790069.735069.7400+0.115%213,902+0.315%
2019-01-28		69.740069.840069.450069.6600-0.115%251,841+0.431%
2019-01-25		69.740069.840069.730069.7400+0.043%133,437+0.315%
2019-01-24		69.780069.790069.710069.7100-0.086%136,941+0.359%
2019-01-23		69.790069.800069.729069.7700-0.043%211,658+0.272%
2019-01-22		69.750069.840069.729069.8000+0.057%136,552+0.229%
2019-01-18		69.730069.800069.700069.76000.000%136,807+0.287%
2019-01-17		69.740069.840069.700069.7600+0.029%174,845+0.287%
2019-01-16		69.710069.750069.675069.7400+0.100%197,110+0.315%
2019-01-15		69.700069.750069.670069.6700-0.086%194,808+0.416%
2019-01-14		69.650069.760069.639069.7300+0.057%121,196+0.330%
2019-01-11		69.620069.750069.620069.6900+0.115%69,184+0.387%
2019-01-10		69.730069.800069.600069.6100-0.258%131,278+0.503%
2019-01-09		69.620069.790069.580069.7900+0.273%265,287+0.244%
2019-01-08		69.700069.810069.590069.6000+0.058%128,565+0.517%
2019-01-07		69.590069.740069.510069.5600-0.029%179,958+0.575%
2019-01-04		69.630069.800069.540069.5800-0.101%179,173+0.546%
2019-01-03		69.700070.105069.540069.6500-0.158%107,864+0.445%
2019-01-02		69.490069.920069.420069.7600+0.389%229,328+0.287%
2018-12-31		69.570069.590069.390069.49000.000%192,189+0.676%
2018-12-28		69.540069.740069.390069.4900-0.058%221,836+0.676%
2018-12-27		69.310069.640069.310069.5300+0.202%257,543+0.618%
2018-12-26		69.400069.520069.340069.3900+0.058%368,817+0.821%
2018-12-24		69.250069.390069.230069.3500+0.130%204,151+0.880%
2018-12-21		69.450069.500069.230069.2600-0.230%1,086,241+1.011%
2018-12-20		69.440069.590069.420069.4200-0.014%265,789+0.778%
2018-12-19		69.440069.510069.400069.43000.000%166,944+0.763%
2018-12-18		69.500069.500069.410069.4300+0.029%231,255+0.763%
2018-12-17		69.530069.600069.400069.4100-0.144%204,317+0.792%
2018-12-14		69.480069.560069.400069.51000.000%328,987+0.647%
2018-12-13		69.490069.560069.430069.5100+0.115%146,246+0.647%
2018-12-12		69.520069.600069.429069.43000.000%124,477+0.763%
2018-12-11		69.450069.570069.420069.4300-0.072%105,465+0.763%
2018-12-10		69.550069.620069.400069.4800-0.158%161,511+0.691%
2018-12-07		69.450069.650069.400069.5900+0.202%151,569+0.532%
2018-12-06		69.350069.450069.330069.4500+0.058%116,258+0.734%
2018-12-04		69.350069.490069.349069.4100-0.043%137,468+0.792%
2018-12-03		69.540069.550069.370069.4400-0.043%106,630+0.749%
2018-11-30		69.400069.500069.390069.4700+0.101%129,379+0.705%
2018-11-29		69.410069.500069.330069.4000-0.201%189,459+0.807%
2018-11-28		69.410069.560069.350069.5400+0.245%140,173+0.604%
2018-11-27		69.350069.500069.350069.3700-0.058%80,490+0.851%
2018-11-26		69.500069.500069.400069.4100+0.072%51,101+0.792%
2018-11-23		69.390069.540069.280069.3600+0.014%59,775+0.865%
2018-11-21		69.300069.460069.210069.3500+0.101%48,942+0.880%
2018-11-20		69.200069.410069.200069.2800+0.058%164,888+0.982%
2018-11-19		69.100069.340069.100069.24000.000%118,862+1.040%
2018-11-16		69.340069.410068.880069.2400-0.130%241,439+1.040%
2018-11-15		69.370069.500069.330069.3300-0.029%136,646+0.909%
2018-11-14		69.390069.490069.300069.3500-0.043%77,989+0.880%
2018-11-13		69.340069.560069.340069.3800-0.029%88,580+0.836%
2018-11-12		69.310069.550069.300069.4000+0.144%78,082+0.807%
2018-11-09		69.570069.660069.300069.3000-0.402%113,586+0.952%
2018-11-08		69.410069.700069.380069.5800-0.358%100,627+0.546%
2018-11-07		69.640069.830069.425069.8300+0.273%70,102+0.186%
2018-11-06		69.210069.650069.180069.6400+0.636%47,365+0.460%
2018-11-05		69.370069.600069.200069.2000-0.274%76,091+1.098%
2018-11-02		69.290069.440069.200069.3900+0.347%69,815+0.821%
2018-11-01		69.270069.390069.150069.15000.000%64,124+1.171%
2018-10-31		69.540069.540069.050069.1500-0.260%180,429+1.171%
2018-10-30		69.270069.440069.220069.3300+0.101%74,712+0.909%
2018-10-29		69.410069.700069.160069.2600+0.087%72,491+1.011%
2018-10-26		69.160069.340069.150069.2000-0.130%114,272+1.098%
2018-10-25		69.300069.410069.130069.2900+0.217%115,136+0.967%
2018-10-24		69.260069.490069.125069.1400-0.173%174,206+1.186%
2018-10-23		69.290069.460069.200069.2600-0.029%67,896+1.011%
2018-10-22		69.610069.700069.220069.2800-0.072%84,710+0.982%
2018-10-19		69.240069.440069.160069.3300+0.116%53,136+0.909%
2018-10-18		69.310069.460069.180069.2500-0.130%76,043+1.025%
2018-10-17		69.130069.460069.100069.3400+0.246%96,991+0.894%
2018-10-16		69.240069.580068.960069.1700+0.101%109,974+1.142%
2018-10-15		69.100069.330068.900069.1000-0.043%96,276+1.245%
2018-10-12		69.120069.260068.900069.1300+0.261%148,274+1.201%
2018-10-11		69.000069.180068.950068.9500-0.072%227,398+1.465%
2018-10-10		69.140069.350069.000069.0000-0.332%256,930+1.391%
2018-10-09		69.200069.470069.130069.2300+0.043%133,912+1.054%
2018-10-08		69.190069.260069.120069.2000+0.130%100,602+1.098%
2018-10-05		69.200069.295069.110069.1100-0.231%203,048+1.230%
2018-10-04		69.190069.305069.110069.2700+0.159%78,987+0.996%
2018-10-03		69.190069.580069.140069.1600+0.014%118,771+1.157%
2018-10-02		69.110069.200069.100069.1500+0.043%189,109+1.171%
2018-10-01		69.200069.200069.100069.1200+0.029%185,501+1.215%
2018-09-28		69.150069.250069.100069.1000-0.072%174,974+1.245%
2018-09-27		69.150069.600069.100069.1500-0.144%215,880+1.171%
2018-09-26		69.200069.350069.100069.2500+0.072%114,330+1.025%
2018-09-25		69.300069.300069.150069.20000.000%297,325+1.098%
2018-09-24		69.150069.400069.100069.2000+0.145%196,927+1.098%
2018-09-21		69.800069.800069.050069.1000-1.356%508,640+1.245%
2018-09-20		71.450071.450069.900070.0500+0.071%301,095-0.128%
2018-09-19		70.100070.450069.900070.00000.000%124,464-0.057%
2018-09-18		69.650070.050069.550070.0000+0.503%173,957-0.057%
2018-09-17		69.600069.750069.600069.6500-0.072%152,945+0.445%
2018-09-14		69.550069.850069.550069.7000+0.216%106,847+0.373%
2018-09-13		69.350069.800069.350069.5500+0.288%104,933+0.590%
2018-09-12		69.550069.700069.250069.3500-0.288%349,080+0.880%
2018-09-11		69.750069.750069.550069.5500-0.358%168,298+0.590%
2018-09-10		70.000070.050069.600069.8000-0.286%228,344+0.229%
2018-09-07		69.850070.200069.850070.00000.000%191,501-0.057%
2018-09-06		69.750070.000069.750070.0000+0.358%229,117-0.057%
2018-09-05		69.650069.800069.500069.7500+0.144%418,397+0.301%
2018-09-04		69.850069.850069.600069.6500-0.500%381,978+0.445%
2018-08-31		69.550070.450069.550070.0000+0.647%269,824-0.057%
2018-08-30		69.650070.200069.550069.5500-0.144%212,062+0.590%
2018-08-29		69.450069.800069.450069.6500+0.216%232,528+0.445%
2018-08-28		69.550069.700069.450069.5000+0.144%304,349+0.662%
2018-08-27		69.500069.600069.100069.4000-0.144%258,609+0.807%
2018-08-24		69.600069.750069.475069.5000-0.144%322,121+0.662%
2018-08-23		69.900070.000069.431869.6000-0.429%877,321+0.517%
2018-08-22		70.050070.125069.700069.9000+8.794%3,399,767+0.086%
2018-08-21		65.500065.525064.100064.2500-1.533%319,475+8.887%
2018-08-20		65.250065.400064.710065.2500+0.077%75,293+7.218%
2018-08-17		65.350065.650065.150065.2000-0.534%69,742+7.301%
2018-08-16		65.000066.150065.000065.5500+0.846%68,188+6.728%
2018-08-15		64.250065.200064.050065.0000+1.089%174,138+7.631%
2018-08-14		65.100065.100063.050064.3000+4.298%125,696+8.802%
2018-08-13		61.000061.775060.350061.6500+0.900%94,587+13.479%
2018-08-10		58.550061.650058.325061.1000+4.266%130,753+14.501%
2018-08-09		61.600061.600056.800058.6000+0.171%61,064+19.386%
2018-08-08		58.300058.900057.600058.5000+0.515%69,700+19.590%
2018-08-07		59.150059.200058.200058.2000-1.606%50,335+20.206%
2018-08-06		59.350059.550058.925059.1500-0.421%83,609+18.276%
2018-08-03		60.050060.643259.000059.4000-1.329%40,262+17.778%
2018-08-02		59.900060.550059.700060.2000+0.083%32,974+16.213%
2018-08-01		60.500060.700059.550060.1500-0.331%49,562+16.309%
2018-07-31		60.250060.400059.700060.3500+0.500%76,574+15.924%
2018-07-30		59.750060.800059.750060.0500+0.586%104,557+16.503%
2018-07-27		60.850061.250059.550059.7000-1.728%69,058+17.186%
2018-07-26		60.200061.200059.600060.7500+1.082%60,385+15.160%
2018-07-25		60.075060.200059.250060.1000+0.334%66,301+16.406%
2018-07-24		59.350060.050059.350059.9000+1.268%110,836+16.795%
2018-07-23		58.800059.300058.600059.1500+0.424%90,989+18.276%
2018-07-20		58.000059.050057.895058.9000+1.290%52,457+18.778%
2018-07-19		57.900058.200057.450058.1500+0.345%61,703+20.310%
2018-07-18		57.350058.150057.150057.9500+0.958%153,912+20.725%
2018-07-17		57.700057.900057.300057.4000-0.174%50,327+21.882%
2018-07-16		57.300057.650057.300057.5000+0.349%32,810+21.670%
2018-07-13		57.200057.700057.100057.3000-0.261%40,359+22.094%
2018-07-12		58.250058.250057.300057.4500-1.034%28,634+21.775%
2018-07-11		57.800058.350057.600058.0500+0.433%66,389+20.517%
2018-07-10		58.500058.500057.550057.8000-0.858%41,067+21.038%
2018-07-09		58.100058.500058.100058.3000+0.691%33,413+20.000%
2018-07-06		57.600058.300057.600057.9000+0.347%41,550+20.829%
2018-07-05		57.400057.750056.800057.7000+0.610%51,743+21.248%
2018-07-03		57.650057.900057.350057.3500-0.261%28,249+21.988%
2018-07-02		56.800057.500056.650057.5000+0.877%61,442+21.670%
2018-06-29		57.150057.650056.925057.0000-0.088%77,706+22.737%
2018-06-28		56.850057.400056.650057.0500+0.352%53,710+22.629%
2018-06-27		58.150058.150056.750056.8500-2.403%53,727+23.061%
2018-06-26		58.500058.650058.050058.2500-0.257%66,075+20.103%
2018-06-25		58.100058.600057.850058.40000.000%79,243+19.795%
2018-06-22		57.850058.500057.650058.4000+1.213%162,056+19.795%
2018-06-21		58.850058.850057.600057.7000-1.871%93,184+21.248%
2018-06-20		59.750059.750058.650058.8000-1.342%168,313+18.980%
2018-06-19		58.950059.800058.750059.6000+0.761%68,983+17.383%
2018-06-18		58.800059.425058.650059.1500-0.169%73,528+18.276%
2018-06-15		59.150059.300058.600059.2500-0.084%170,777+18.076%
2018-06-14		59.900060.100059.150059.3000-0.919%101,827+17.976%
2018-06-13		60.150060.700059.800059.8500-0.499%166,083+16.892%
2018-06-12		61.650061.740059.900060.1500-2.195%57,036+16.309%
2018-06-11		61.000061.675061.000061.5000+0.737%176,650+13.756%
2018-06-08		60.800061.200060.725061.0500+0.411%63,019+14.595%
2018-06-07		60.900061.300060.525060.8000-0.410%91,982+15.066%
2018-06-06		60.350061.100060.325061.0500+1.076%96,399+14.595%
2018-06-05		60.550061.250060.025060.4000+0.083%116,644+15.828%
2018-06-04		59.550060.450059.500060.3500+1.429%179,928+15.924%
2018-06-01		59.000059.925059.000059.5000+1.190%174,988+17.580%
2018-05-31		59.700060.000058.750058.8000-1.918%74,856+18.980%
2018-05-30		59.400060.050059.400059.9500+1.438%123,620+16.697%
2018-05-29		59.050059.625058.650059.1000-0.337%121,859+18.376%
2018-05-25		59.500059.850059.250059.3000-0.336%59,770+17.976%
2018-05-24		59.300059.600059.050059.5000+0.253%55,884+17.580%
2018-05-23		59.750060.000059.250059.3500-0.419%68,417+17.877%
2018-05-22		59.550060.150059.550059.6000-0.168%77,596+17.383%
2018-05-21		58.650059.850058.650059.7000+1.617%92,071+17.186%
2018-05-18		59.000059.075058.450058.75000.000%302,290+19.081%
2018-05-17		58.550059.150058.550058.7500+0.427%117,886+19.081%
2018-05-16		58.450059.000058.350058.5000+0.343%141,288+19.590%
2018-05-15		58.700058.875058.200058.3000-0.597%127,931+20.000%
2018-05-14		59.550059.550058.600058.6500-1.013%167,400+19.284%
2018-05-11		58.900059.450058.900059.2500+1.023%149,959+18.076%
2018-05-10		58.300058.950058.250058.6500+0.600%237,387+19.284%
2018-05-09		57.100058.800057.100058.3000+2.281%549,365+20.000%
2018-05-08		57.100057.350056.275057.0000+2.981%358,303+22.737%
2018-05-07		55.450055.650054.650055.3500-0.360%106,120+26.396%
2018-05-04		55.100055.800054.900055.5500+0.725%140,076+25.941%
2018-05-03		54.900055.450054.025055.1500+0.364%100,446+26.854%
2018-05-02		55.950055.950054.750054.9500-1.699%100,531+27.316%
2018-05-01		56.300056.550055.750055.9000-1.062%131,292+25.152%
2018-04-30		57.450057.700056.500056.5000-1.568%55,911+23.823%
2018-04-27		57.400057.600057.050057.4000+0.087%48,000+21.882%
2018-04-26		57.600057.600057.000057.3500-0.348%89,175+21.988%
2018-04-25		57.750058.000056.955057.5500-0.433%77,696+21.564%
2018-04-24		57.950058.125057.350057.8000-0.173%59,526+21.038%
2018-04-23		58.050058.100057.600057.9000+0.086%51,269+20.829%
2018-04-20		57.900058.050057.350057.85000.000%76,714+20.933%
2018-04-19		58.150058.400057.800057.8500-0.345%89,267+20.933%
2018-04-18		58.000058.400057.800058.0500+0.173%81,518+20.517%
2018-04-17		58.100058.200057.800057.95000.000%107,791+20.725%
2018-04-16		57.750058.350057.400057.9500+0.783%98,865+20.725%
2018-04-13		57.850057.950057.250057.5000-0.260%77,909+21.670%
2018-04-12		58.000058.450057.600057.6500-0.173%69,004+21.353%
2018-04-11		57.850058.250057.400057.7500-0.259%83,022+21.143%
2018-04-10		56.800058.000056.800057.9000+2.478%66,104+20.829%
2018-04-09		57.400057.400056.450056.5000-0.877%124,251+23.823%
2018-04-06		57.500058.050057.000057.0000-1.213%84,846+22.737%
2018-04-05		57.850057.850057.200057.7000+0.130%44,159+21.248%
2018-04-04		57.200057.700056.850057.6250+0.043%78,759+21.406%
2018-04-03		57.000057.950056.700057.6000+1.498%98,680+21.458%
2018-04-02		57.600058.000056.400056.7500-1.561%88,106+23.278%
2018-03-29		58.500058.500057.600057.6500-1.030%100,146+21.353%
2018-03-28		57.650058.550056.800058.2500+0.953%64,116+20.103%
2018-03-27		57.550057.950056.750057.7000+0.786%128,969+21.248%
2018-03-26		56.950057.800056.300057.2500+1.868%68,754+22.201%
2018-03-23		57.350057.550056.200056.2000-1.920%76,671+24.484%
2018-03-22		57.600058.350054.810057.3000-1.377%66,140+22.094%
2018-03-21		58.200058.450056.525058.1000-0.172%44,387+20.413%
2018-03-20		58.250058.250057.900058.2000+0.258%54,842+20.206%
2018-03-19		58.000058.250056.475058.0500-0.172%94,969+20.517%
2018-03-16		57.750058.250057.350058.1500+0.955%179,961+20.310%
2018-03-15		57.550058.000057.200057.6000+0.174%71,935+21.458%
2018-03-14		58.200058.250057.300057.5000-1.203%106,869+21.670%
2018-03-13		58.250058.450057.931058.2000-0.257%69,745+20.206%
2018-03-12		58.200058.500057.800058.3500+0.430%70,884+19.897%
2018-03-09		57.250058.500057.242558.1000+1.396%69,866+20.413%
2018-03-08		57.150057.550056.350057.3000+0.350%69,107+22.094%
2018-03-07		55.850057.200055.850057.1000+1.601%125,024+22.522%
2018-03-06		55.700056.350054.950056.2000+0.988%113,730+24.484%
2018-03-05		53.950055.900053.950055.6500+2.770%103,923+25.714%
2018-03-02		53.450054.350053.250054.1500+0.651%62,780+29.197%
2018-03-01		53.850054.250053.300053.8000-0.186%56,659+30.037%
2018-02-28		55.450055.700053.850053.9000-2.355%69,064+29.796%
2018-02-27		55.500056.400055.050055.2000-0.630%116,271+26.739%
2018-02-26		54.450055.700054.250055.5500+2.020%63,156+25.941%
2018-02-23		54.150054.600053.950054.4500+0.740%79,926+28.485%
2018-02-22		53.850054.750053.300054.0500+0.278%107,639+29.436%
2018-02-21		54.100054.750053.300053.9000-0.462%90,134+29.796%
2018-02-20		58.150058.550052.750154.1500-8.838%262,777+29.197%
2018-02-16		52.300059.900052.000059.4000+17.160%373,708+17.778%
2018-02-15		50.300051.000049.450050.7000+1.299%87,309+37.988%
2018-02-14		48.400050.050048.400050.0500+2.772%86,462+39.780%
2018-02-13		48.700048.850048.300048.7000-0.511%76,293+43.655%
2018-02-12		48.500049.000047.600048.9500+1.241%122,885+42.921%
2018-02-09		48.150048.650047.350048.3500+1.257%189,510+44.695%
2018-02-08		48.200049.050047.700047.7500-1.036%113,544+46.513%
2018-02-07		47.500048.300047.500048.2500+2.008%82,909+44.995%
2018-02-06		46.750047.700046.250047.3000+0.106%167,737+47.907%
2018-02-05		48.300048.750047.200047.2500-2.878%159,148+48.063%
2018-02-02		48.500049.050048.250048.6500-0.103%91,744+43.803%
2018-02-01		48.500049.100048.150048.7000+0.206%72,063+43.655%
2018-01-31		48.850049.200048.400048.6000-0.205%78,777+43.951%
2018-01-30		48.500049.250048.300048.70000.000%124,147+43.655%
2018-01-29		48.600049.348548.150048.70000.000%66,219+43.655%
2018-01-26		49.200049.600048.500048.7000-0.815%70,479+43.655%
2018-01-25		48.900049.150048.700049.1000+0.512%81,210+42.485%
2018-01-24		49.050049.400048.600048.8500-0.408%136,018+43.214%
2018-01-23		49.500049.750049.000049.0500-1.308%68,195+42.630%
2018-01-22		49.600050.050049.400049.7000+0.101%62,419+40.765%
2018-01-19		49.150049.800049.100049.6500+0.812%46,436+40.906%
2018-01-18		49.800049.800049.150049.2500-1.104%74,171+42.051%
2018-01-17		49.100049.950048.700049.8000+1.736%67,605+40.482%
2018-01-16		49.100049.500048.725048.9500-0.204%77,993+42.921%
2018-01-12		49.000049.675048.900049.0500+0.307%76,723+42.630%
2018-01-11		48.950049.700048.800048.90000.000%98,392+43.067%
2018-01-10		48.850049.350048.750048.90000.000%70,573+43.067%
2018-01-09		48.950049.000048.400048.9000-0.102%294,747+43.067%
2018-01-08		48.550049.200048.550048.9500+0.410%89,312+42.921%
2018-01-05		48.850049.050048.500048.7500-0.102%59,224+43.508%
2018-01-04		48.800049.100048.500048.8000+0.619%70,344+43.361%
2018-01-03		48.500048.800048.204248.50000.000%96,699+44.247%
2018-01-02		48.700048.950048.250048.5000-0.411%110,026+44.247%
2017-12-29		49.000049.350048.650048.7000-0.511%54,720+43.655%
2017-12-28		48.800049.350048.800048.95000.000%61,408+42.921%
2017-12-27		49.000049.700048.750048.95000.000%73,676+42.921%
2017-12-26		48.750049.250048.750048.9500+0.513%60,659+42.921%
2017-12-22		49.050049.500048.550048.7000-0.612%50,910+43.655%
2017-12-21		48.750049.525048.750049.0000+0.513%50,851+42.776%
2017-12-20		48.400049.350048.400048.7500+0.051%87,198+43.508%
2017-12-19		49.750049.900046.750048.7250-1.665%226,598+43.581%
2017-12-18		49.450050.500049.050049.5500+0.609%80,517+41.191%
2017-12-15		48.950049.500048.900049.2500+0.819%229,441+42.051%
2017-12-14		48.950049.150047.200048.8500-0.102%125,062+43.214%
2017-12-13		49.150049.200048.000048.9000-0.306%121,733+43.067%
2017-12-12		48.250049.150048.250049.0500+1.763%166,079+42.630%
2017-12-11		48.400050.875048.050048.2000-0.721%88,351+45.145%
2017-12-08		49.500050.550048.500048.5500-1.521%92,922+44.099%
2017-12-07		47.000049.700047.000049.3000+6.365%171,054+41.907%
2017-12-06		49.700049.700045.800046.3500-8.218%280,091+50.939%
2017-12-05		51.200051.200050.262550.5000-0.980%96,917+38.535%
2017-12-04		52.000052.000050.610251.0000-1.354%88,746+37.176%
2017-12-01		51.500052.450049.850051.7000+0.388%103,394+35.319%
2017-11-30		52.200052.250051.250051.5000-0.962%74,650+35.845%


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