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

PHII
PHI Inc
stock NASDAQ

Inactive
Mar 25, 2019
1.26USD-6.667%(-0.09)68,704
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
2019-03-25		1.35001.35001.13001.2600-6.667%68,7040.000%
2019-03-22		1.46001.49001.35001.3500-3.571%87,271-6.667%
2019-03-21		1.79001.80001.37001.4000-24.324%80,951-10.000%
2019-03-20		1.96002.05001.85001.8500-8.416%57,838-31.892%
2019-03-19		2.54002.54002.01002.0200-16.529%85,508-37.624%
2019-03-18		2.77002.89002.02012.4200-12.635%94,561-47.934%
2019-03-15		3.75003.75002.61002.7700-32.603%81,400-54.513%
2019-03-14		4.25004.36003.93404.1100-4.419%9,134-69.343%
2019-03-13		4.49004.49004.15004.3000+6.965%3,084-70.698%
2019-03-12		4.25004.25004.02004.0200-8.636%5,244-68.657%
2019-03-11		4.15004.50003.94124.4000+7.843%20,502-71.364%
2019-03-08		4.57004.60603.60004.0800-10.917%34,974-69.118%
2019-03-07		4.05004.58003.94494.5800+19.892%26,213-72.489%
2019-03-06		3.82004.15033.80003.8201+1.061%9,782-67.017%
2019-03-05		3.85304.17983.76003.7800-7.582%10,555-66.667%
2019-03-04		4.59004.59003.55004.0901+4.339%36,925-69.194%
2019-03-01		4.10004.10003.56003.9200-6.444%36,155-67.857%
2019-02-28		3.82004.60003.45004.1900+20.749%86,950-69.928%
2019-02-27		4.10004.10003.38003.4700-6.191%15,480-63.689%
2019-02-26		3.69003.76003.28003.6990+10.089%31,432-65.937%
2019-02-25		3.38003.80003.33003.3600+4.348%19,824-62.500%
2019-02-22		3.70003.99753.22003.2200-11.050%22,042-60.870%
2019-02-21		3.73003.90003.50003.6200-2.949%14,946-65.193%
2019-02-20		4.05004.05003.73003.7300-9.473%41,731-66.220%
2019-02-19		4.10004.39003.94694.1203+0.495%17,647-69.420%
2019-02-15		3.75004.42003.75004.1000+6.771%24,280-69.268%
2019-02-14		4.14004.14003.84003.8400-7.470%20,642-67.188%
2019-02-13		4.22004.47954.10504.1500-3.935%10,524-69.639%
2019-02-12		5.20005.23004.27004.3200-16.117%56,419-70.833%
2019-02-11		5.50005.50004.85005.1500-3.738%26,434-75.534%
2019-02-08		4.81005.49404.78915.3500+17.582%28,715-76.449%
2019-02-07		4.70004.80004.29004.5500-5.208%37,220-72.308%
2019-02-06		5.38005.52564.57814.8000-12.329%97,066-73.750%
2019-02-05		6.50006.50005.30645.4750-7.828%145,414-76.986%
2019-02-04		4.80005.99994.60255.9400+32.000%149,338-78.788%
2019-02-01		4.49004.80004.19584.5000+9.756%62,984-72.000%
2019-01-31		3.56004.10003.56004.1000+11.413%31,422-69.268%
2019-01-30		3.25003.76003.24003.6800+13.231%20,133-65.761%
2019-01-29		3.39003.39003.16273.2500-3.846%15,280-61.231%
2019-01-28		3.16003.38003.08003.3800+6.766%38,306-62.722%
2019-01-25		3.48004.00003.03013.1658+18.127%133,929-60.200%
2019-01-24		2.70062.96002.68002.6800-1.471%21,482-52.985%
2019-01-23		2.84002.84002.68002.7200-4.561%5,662-53.676%
2019-01-22		2.93002.93002.84002.8500+0.885%5,101-55.789%
2019-01-18		2.61002.97432.61002.8250+10.442%23,689-55.398%
2019-01-17		2.60002.60002.55792.5579-3.475%1,658-50.741%
2019-01-16		2.87602.87602.50002.6500-8.621%15,791-52.453%
2019-01-15		2.85332.91642.80012.9000+2.113%7,964-56.552%
2019-01-14		3.00003.00002.80002.8400-3.401%8,282-55.634%
2019-01-11		3.22003.22002.85002.9400-4.545%16,786-57.143%
2019-01-10		3.34003.34002.94003.0800-8.060%27,580-59.091%
2019-01-09		3.22003.48002.85103.3500+2.761%112,135-62.388%
2019-01-08		3.00003.26002.86603.2600+20.741%21,427-61.350%
2019-01-07		2.80003.10002.70002.7000-5.263%19,636-53.333%
2019-01-04		2.44003.05292.39192.8500+16.837%30,196-55.789%
2019-01-03		2.39312.48002.35002.4393+3.360%4,610-48.346%
2019-01-02		2.37002.50002.30002.3600+4.889%18,228-46.610%
2018-12-31		2.71002.83322.25002.2500-13.694%26,696-44.000%
2018-12-28		3.24003.24002.60002.6070+4.280%23,486-51.669%
2018-12-27		2.56002.72742.50002.5000-3.101%11,202-49.600%
2018-12-26		2.90002.98002.54002.5800-6.182%26,003-51.163%
2018-12-24		2.80002.84002.50002.7500-1.659%11,822-54.182%
2018-12-21		3.50003.50002.76002.7964-4.884%12,055-54.942%
2018-12-20		3.07003.17522.89002.9400-10.909%13,783-57.143%
2018-12-19		3.31003.31003.02523.3000+3.125%16,669-61.818%
2018-12-18		3.86983.86983.20003.2000+0.626%7,768-60.625%
2018-12-17		3.47003.65003.16003.1801-8.994%5,274-60.379%
2018-12-14		4.00004.00003.47483.4944-12.421%15,861-63.942%
2018-12-13		3.85004.00003.85003.9900+4.450%5,926-68.421%
2018-12-12		4.15004.15003.80003.8200-1.546%15,825-67.016%
2018-12-11		3.80004.12003.75003.8800+5.215%11,952-67.526%
2018-12-10		4.02004.02003.64003.6877-11.353%6,705-65.832%
2018-12-07		4.20004.20003.99004.1600+4.000%728-69.712%
2018-12-06		4.00004.22504.00004.00000.000%20,676-68.500%
2018-12-04		4.40004.40003.85004.0000-2.200%4,061-68.500%
2018-12-03		4.32924.45004.01004.0900-1.446%13,234-69.193%
2018-11-30		4.30004.40004.15004.1500-4.598%6,442-69.639%
2018-11-29		4.40004.40004.30004.3500-1.136%2,198-71.034%
2018-11-28		4.50004.50004.30004.4000-1.786%5,754-71.364%
2018-11-27		4.50004.50004.43004.4800+0.040%2,841-71.875%
2018-11-26		4.75004.75004.47824.4782-4.719%29,904-71.864%
2018-11-23		4.62004.70004.62004.7000+10.070%948-73.191%
2018-11-21		4.54004.60004.27004.2700-6.360%24,396-70.492%
2018-11-20		4.71004.71004.32014.5600-3.185%13,962-72.368%
2018-11-19		4.75004.79004.71004.7100-1.464%1,256-73.248%
2018-11-16		4.98004.98004.58004.7800-1.240%8,458-73.640%
2018-11-15		4.74005.48504.65004.8400+3.863%85,678-73.967%
2018-11-14		5.41005.80004.11004.6600-11.415%30,692-72.961%
2018-11-13		6.60006.60004.98005.2605-20.175%21,433-76.048%
2018-11-12		8.50008.50006.49006.5900-24.427%18,458-80.880%
2018-11-09		7.75008.72007.24998.7200+11.083%7,422-85.550%
2018-11-08		8.13008.25257.80007.8500-4.385%4,330-83.949%
2018-11-07		7.94008.30007.71908.2100+5.595%16,119-84.653%
2018-11-06		8.00008.10727.75007.7750-1.582%11,120-83.794%
2018-11-05		8.10008.49007.86007.9000-6.509%27,701-84.051%
2018-11-02		8.50008.67548.30008.4500+6.156%5,335-85.089%
2018-11-01		8.51708.62187.73007.9600-4.212%31,888-84.171%
2018-10-31		8.43008.75008.22008.3100+0.484%12,572-84.838%
2018-10-30		8.34968.34968.25008.2700-3.837%2,631-84.764%
2018-10-29		8.68008.68008.60008.60000.000%751-85.349%
2018-10-26		8.70008.70008.50008.6000-1.882%16,339-85.349%
2018-10-25		8.89008.91008.75358.7650+0.979%4,818-85.625%
2018-10-23		8.84008.86148.49008.6800-1.921%19,802-85.484%
2018-10-22		8.78008.85008.78008.8500-0.420%357-85.763%
2018-10-19		9.24009.24008.73008.8873-3.817%2,567-85.822%
2018-10-18		9.25009.26008.72009.2400-0.645%4,856-86.364%
2018-10-17		9.33809.50009.30009.3000-2.137%23,223-86.452%
2018-10-16		9.53009.74739.43009.5031+2.184%10,947-86.741%
2018-10-15		9.45009.55009.30009.3000-2.618%7,344-86.452%
2018-10-12		9.44009.55009.44009.5500+1.596%1,063-86.806%
2018-10-11		9.51009.55009.28009.4000-1.674%11,248-86.596%
2018-10-10		9.67009.73609.53009.5600-1.949%3,532-86.820%
2018-10-09		9.55009.75009.55009.7500+1.563%7,358-87.077%
2018-10-08		9.81009.81009.60009.60000.000%1,214-86.875%
2018-10-05		9.60009.60009.60009.6000-0.312%556-86.875%
2018-10-04		10.450010.45009.10179.6300-8.023%5,856-86.916%
2018-10-03		9.790010.47009.680110.4700+7.938%10,218-87.966%
2018-10-02		9.36889.94159.36889.7000+2.972%9,508-87.010%
2018-10-01		9.110110.00009.11019.4200+4.667%5,623-86.624%
2018-09-28		9.76009.76009.00009.0000-3.245%1,484-86.000%
2018-09-27		8.93009.30188.93009.3018+0.019%5,691-86.454%
2018-09-26		9.55009.55009.30009.3000-3.326%933-86.452%
2018-09-25		9.11009.99818.89019.6200+8.333%18,930-86.902%
2018-09-24		8.96509.48008.83008.8800+0.113%14,498-85.811%
2018-09-21		9.30009.36258.87008.8700-4.624%7,096-85.795%
2018-09-20		9.02109.39009.01009.3000+4.966%12,081-86.452%
2018-09-19		9.25009.25008.80008.8600+3.023%21,157-85.779%
2018-09-18		8.49008.75008.27408.6000+7.500%44,169-85.349%
2018-09-17		8.84008.84007.91008.0000-9.400%56,340-84.250%
2018-09-14		8.68008.83008.50018.8300+1.611%678-85.730%
2018-09-13		8.60958.78008.60958.6900+4.699%16,827-85.501%
2018-09-12		8.99009.04008.30008.3000-7.055%23,285-84.819%
2018-09-11		8.93008.93058.93008.93000.000%7,004-85.890%
2018-09-10		8.73008.94008.73008.9300+3.118%3,434-85.890%
2018-09-07		8.80008.82008.66008.6600-2.147%6,275-85.450%
2018-09-06		9.08009.18008.85008.8500+1.724%1,328-85.763%
2018-09-05		8.72008.72008.70008.7000-2.902%5,171-85.517%
2018-09-04		9.08009.19008.96008.9600+3.464%827-85.938%
2018-08-31		9.20009.25008.30008.6600-5.694%15,581-85.450%
2018-08-29		9.29009.53609.11009.1829-1.259%11,773-86.279%
2018-08-28		9.30009.30009.30009.3000-0.979%255-86.452%
2018-08-27		9.50009.50009.39199.3919-0.086%2,166-86.584%
2018-08-24		9.35009.41939.25009.4000+2.303%8,866-86.596%
2018-08-23		9.86909.98769.16009.1884+0.971%6,359-86.287%
2018-08-22		9.30009.39129.10009.1000-1.194%1,441-86.154%
2018-08-21		9.18739.26909.08009.2100+2.448%8,978-86.319%
2018-08-20		8.54009.19008.54008.9899+5.268%4,808-85.984%
2018-08-16		8.30108.69008.30108.5400+1.867%4,108-85.246%
2018-08-15		8.36888.38358.31008.3835+1.006%1,077-84.970%
2018-08-14		7.75008.30007.75008.3000+12.197%2,282-84.819%
2018-08-13		7.90007.90007.11007.3977-9.231%11,340-82.968%
2018-08-10		8.50008.54908.15008.1500-1.807%2,537-84.540%
2018-08-09		8.30008.30008.26508.3000-1.970%5,301-84.819%
2018-08-08		8.60008.61007.95008.4668-2.214%10,637-85.118%
2018-08-07		8.43608.69008.43608.6585+3.695%3,251-85.448%
2018-08-06		8.62008.64008.22008.3500-3.020%6,710-84.910%
2018-08-03		8.44308.70008.43008.6100+2.990%3,224-85.366%
2018-08-02		8.40008.62008.09008.3600-1.531%1,144-84.928%
2018-08-01		9.19999.20008.49008.4900-5.667%4,377-85.159%
2018-07-31		8.62729.00008.62729.0000+3.211%457-86.000%
2018-07-30		8.75008.75008.72008.7200-3.219%1,221-85.550%
2018-07-27		9.01009.01009.01009.0100+1.225%804-86.016%
2018-07-26		8.90019.25008.90018.9010+1.033%2,760-85.844%
2018-07-25		8.60008.81008.60008.8100+3.404%1,509-85.698%
2018-07-24		9.10009.10008.49008.5200-4.746%1,108-85.211%
2018-07-23		9.17769.17768.93008.9445-1.166%2,147-85.913%
2018-07-20		9.29009.29008.38929.0500-2.487%5,589-86.077%
2018-07-19		9.20109.28089.20009.2808+1.934%1,089-86.424%
2018-07-18		9.10009.30859.10009.1047-0.968%8,362-86.161%
2018-07-17		9.49649.50009.11019.1937-2.218%6,981-86.295%
2018-07-16		9.82009.82009.00009.4022-9.593%19,135-86.599%
2018-07-13		10.399910.399910.399910.3999+4.522%204-87.884%
2018-07-12		10.000010.24009.82509.9500-0.500%3,598-87.337%
2018-07-11		9.739010.38009.739010.0000+4.167%2,672-87.400%
2018-07-10		10.200010.20009.60009.6000-5.345%1,971-86.875%
2018-07-09		10.428910.428910.100010.1421-3.409%9,152-87.577%
2018-07-06		10.710011.070010.400910.5000-2.778%8,487-88.000%
2018-07-05		10.752710.899910.502010.8000+0.465%3,119-88.333%
2018-07-03		10.650010.750010.650010.7500+1.415%792-88.279%
2018-07-02		10.700011.064210.310010.6000+0.952%1,704-88.113%
2018-06-29		10.600010.600010.435110.5000+0.001%8,463-88.000%
2018-06-28		10.500010.540010.498310.4999-2.327%4,522-88.000%
2018-06-27		10.750011.545310.625310.7500+0.467%12,375-88.279%
2018-06-26		10.640011.088710.350010.7000+2.886%12,069-88.224%
2018-06-25		10.620010.620010.350010.3999-2.073%16,557-87.884%
2018-06-21		11.010011.010010.300010.6200-2.658%7,897-88.136%
2018-06-20		11.150011.242010.740010.9100-1.712%13,081-88.451%
2018-06-19		11.120011.720011.100011.10000.000%18,894-88.649%
2018-06-18		11.358211.450011.100011.1000-0.270%7,806-88.649%
2018-06-15		11.240011.620011.100011.1300-0.536%11,309-88.679%
2018-06-14		11.370011.520011.100011.1900-2.185%6,776-88.740%
2018-06-13		11.220011.500011.220011.4400+2.601%3,194-88.986%
2018-06-12		11.190011.570311.100011.1500+0.450%14,279-88.700%
2018-06-11		11.125011.852611.100011.1000-3.057%14,154-88.649%
2018-06-08		11.550011.550011.100011.4500-3.376%2,190-88.996%
2018-06-07		12.080012.265011.850011.8500-1.249%5,329-89.367%
2018-06-06		12.220312.220311.932311.9999+0.670%3,326-89.500%
2018-06-05		12.037012.220011.900011.9200-2.694%11,144-89.430%
2018-06-04		11.810012.440011.487212.2500+0.410%12,238-89.714%
2018-06-01		12.600812.730012.200012.2000-3.522%2,681-89.672%
2018-05-30		12.500012.645412.120012.6454+1.016%3,274-90.036%
2018-05-29		12.710012.780012.010012.5182-3.825%10,159-89.935%
2018-05-25		13.140013.140013.000013.0160-3.585%5,643-90.320%
2018-05-24		13.450013.500013.175613.5000+2.975%511-90.667%
2018-05-23		13.250013.250013.110013.1100+0.085%1,250-90.389%
2018-05-22		13.450013.450013.050013.0989-2.247%3,873-90.381%
2018-05-21		13.521213.681013.400013.4000-0.995%4,530-90.597%
2018-05-18		13.749913.749913.182813.5347+3.714%5,461-90.691%
2018-05-17		12.950013.580312.950013.0500+1.477%4,145-90.345%
2018-05-16		12.549712.902512.546412.8600+3.961%5,018-90.202%
2018-05-15		12.930013.450012.370012.3700-2.675%11,323-89.814%
2018-05-14		12.700012.900012.550012.7100-4.580%7,069-90.087%
2018-05-11		13.650013.650012.925013.3200-0.597%3,511-90.541%
2018-05-10		13.110013.539513.110013.4000+2.682%1,422-90.597%
2018-05-09		13.360013.585213.000013.0500-0.382%3,072-90.345%
2018-05-08		12.930013.750012.716413.1000+3.557%4,195-90.382%
2018-05-07		12.650012.650012.650012.6500-0.394%488-90.040%
2018-05-04		12.970013.250012.700012.7000-3.053%2,838-90.079%
2018-05-03		12.720013.100012.720013.1000+1.041%624-90.382%
2018-05-02		13.000013.175212.880012.9650+0.505%4,307-90.282%
2018-05-01		13.303713.303712.251012.8999-6.176%7,557-90.232%
2018-04-30		13.000013.749012.640013.7490+4.954%8,354-90.836%
2018-04-27		13.274713.274713.000013.1000+0.769%1,172-90.382%
2018-04-26		13.199213.953613.000013.0000-1.515%9,425-90.308%
2018-04-25		13.040013.200013.040013.2000+1.538%630-90.455%
2018-04-24		12.900013.200012.900013.0000+2.767%8,266-90.308%
2018-04-23		12.750012.961612.600012.6500+2.025%10,681-90.040%
2018-04-20		12.990012.990012.350012.3989+1.464%5,903-89.838%
2018-04-19		12.060013.110011.923812.2200-0.650%5,700-89.689%
2018-04-18		11.800012.300111.620012.3000+7.143%7,620-89.756%
2018-04-17		11.740012.020011.480011.4800-1.459%5,315-89.024%
2018-04-16		11.700011.700011.155111.6500+8.435%4,261-89.185%
2018-04-13		11.500011.646710.743810.7438-5.341%1,551-88.272%
2018-04-12		11.700011.700011.040011.3500-2.908%2,133-88.899%
2018-04-11		11.240011.690010.950011.6900+8.241%13,271-89.222%
2018-04-10		10.730011.000010.110010.8000+0.651%9,992-88.333%
2018-04-09		10.301310.730210.301310.7302-0.480%1,511-88.257%
2018-04-05		10.782010.782010.782010.7820+1.717%293-88.314%
2018-04-04		10.700010.795210.470010.6000-3.549%7,082-88.113%
2018-04-03		10.208010.990010.208010.9900+7.957%4,674-88.535%
2018-03-29		10.180010.180010.180010.1800-0.683%505-87.623%
2018-03-23		10.250010.250010.250010.2500-2.381%334-87.707%
2018-03-22		10.500010.500010.500010.5000+2.439%286-88.000%
2018-03-20		10.260010.260010.250010.2500-3.756%214-87.707%
2018-03-14		10.650010.650010.650010.65000.000%650-88.169%
2018-03-13		10.703310.703310.650010.6500+2.899%500-88.169%
2018-03-12		10.339710.350010.310010.35000.000%1,523-87.826%
2018-03-05		10.390010.390010.150110.3500-0.775%2,095-87.826%
2018-03-02		10.600010.600010.430810.4308+2.363%1,524-87.920%
2018-03-01		10.300011.000010.190010.1900-1.546%1,579-87.635%
2018-02-28		10.990010.990010.300010.3500+2.985%883-87.826%
2018-02-27		11.110011.11009.920010.0500-11.875%2,185-87.463%
2018-02-23		11.404311.404311.404311.4043+1.011%597-88.952%
2018-02-22		11.295211.295211.290211.2902+0.895%1,619-88.840%
2018-02-21		11.190011.190011.190011.1900-0.798%106-88.740%
2018-02-15		11.280011.280011.280011.2800-0.177%551-88.830%
2018-02-13		11.300011.300011.300011.3000+0.444%179-88.850%
2018-02-12		11.550011.550011.250011.2500-1.794%1,035-88.800%
2018-02-09		11.750011.750011.450011.4555-2.506%1,110-89.001%
2018-02-08		12.400012.400011.750011.7500-4.789%552-89.277%
2018-02-06		12.341012.341012.341012.3410+3.186%310-89.790%
2018-02-05		11.990011.990011.950011.9600-2.367%2,311-89.465%
2018-01-31		12.500012.500012.250012.2500-2.000%2,208-89.714%
2018-01-29		12.500012.520012.500012.50000.000%1,309-89.920%
2018-01-26		12.570012.570012.500012.50000.000%348-89.920%
2018-01-25		12.510012.510012.500012.5000-0.794%2,234-89.920%
2018-01-23		12.600112.600112.600012.6000+0.800%752-90.000%
2018-01-22		12.605912.620012.500012.5000-0.478%11,711-89.920%
2018-01-19		12.740012.740012.520012.5600-0.554%7,032-89.968%
2018-01-18		13.000013.000012.630012.6300-0.503%3,131-90.024%
2018-01-17		12.850012.850012.520112.6939+1.389%9,706-90.074%
2018-01-16		13.000013.243412.520012.5200-1.927%11,905-89.936%
2018-01-12		12.830013.000012.650012.7660+1.237%4,111-90.130%
2018-01-11		12.610012.700012.370012.6100+1.448%8,822-90.008%
2018-01-10		12.460012.500012.390012.4300+1.469%5,411-89.863%
2018-01-09		12.950012.950012.250012.2500-0.810%8,716-89.714%
2018-01-08		12.300012.620012.300012.3500-1.042%11,657-89.798%
2018-01-05		12.413712.490012.220012.4800+2.295%5,843-89.904%
2018-01-04		11.799112.800011.771212.2000+2.954%6,591-89.672%
2018-01-03		11.829411.850011.820011.8500+1.322%3,764-89.367%
2017-12-28		11.695411.695411.695411.6954-0.970%260-89.227%
2017-12-27		11.810011.810011.810011.8100+0.170%197-89.331%
2017-12-26		12.070012.320511.790011.7900-0.401%24,842-89.313%
2017-12-22		11.750011.910011.600011.8375+0.890%6,436-89.356%
2017-12-21		11.558511.733111.558511.7331-0.229%358-89.261%
2017-12-20		11.750011.760011.740011.7600+0.085%1,433-89.286%
2017-12-19		11.970011.970011.580011.7500-1.674%1,448-89.277%
2017-12-18		11.940012.050011.900011.9500+2.399%3,062-89.456%
2017-12-15		11.673211.777411.630011.6700-2.343%484-89.203%
2017-12-13		11.790011.950011.790011.9500-1.321%507-89.456%
2017-12-12		11.793612.120011.793612.1100+2.627%689-89.595%
2017-12-11		11.800011.800011.800011.8000+3.509%500-89.322%
2017-12-08		12.150012.550011.310011.4000-4.762%22,234-88.947%
2017-12-07		12.440112.624111.800011.9700-3.077%10,561-89.474%
2017-12-06		12.222112.480012.131712.3500-1.600%7,686-89.798%
2017-12-05		12.703912.703912.550112.5508+0.006%1,653-89.961%
2017-12-04		12.840012.840012.290012.5500-1.354%15,830-89.960%
2017-11-30		12.290012.722212.290012.7222+4.174%2,891-90.096%
2017-11-29		12.497012.500012.050112.2125-5.084%2,999-89.683%
2017-11-27		12.380012.866612.380012.8666+5.637%519-90.207%
2017-11-22		12.200013.166412.160012.1800+1.282%1,432-89.655%
2017-11-21		12.025812.025812.025812.0258+1.827%931-89.523%
2017-11-20		11.722711.850011.722711.8100+2.696%1,146-89.331%
2017-11-16		11.590011.623211.500011.50000.000%1,313-89.043%
2017-11-15		11.470011.500011.300011.50000.000%4,252-89.043%
2017-11-13		11.500011.660011.500011.50000.000%4,817-89.043%
2017-11-09		11.500011.500011.500011.5000+0.877%103-89.043%
2017-11-08		11.790011.790011.400011.4000-3.061%571-88.947%
2017-11-07		12.001012.036111.760011.7600-1.999%3,625-89.286%
2017-11-06		11.990012.000011.990011.9999+2.476%7,793-89.500%
2017-11-02		11.657011.778011.657011.7100+1.035%1,798-89.240%
2017-11-01		11.890011.890011.310011.5900+1.489%430-89.129%
2017-10-31		12.200012.480011.200011.4200+1.693%10,196-88.967%
2017-10-30		11.400011.400011.210011.2299-1.751%2,504-88.780%
2017-10-27		11.220011.430011.210011.4300+1.963%2,185-88.976%
2017-10-26		11.352011.352011.210011.2100-0.038%2,816-88.760%
2017-10-25		11.214311.214311.214311.2143-3.740%297-88.764%
2017-10-24		11.350011.650011.060011.6500+2.734%14,480-89.185%
2017-10-23		11.700011.700011.200011.3400-3.077%2,201-88.889%
2017-10-20		11.601611.823611.601611.7000+0.343%1,250-89.231%
2017-10-19		11.901012.061011.475011.6600-0.766%8,779-89.194%
2017-10-18		11.800011.800011.600011.7500+0.445%3,123-89.277%
2017-10-17		11.698011.698011.500011.6980+0.845%653-89.229%
2017-10-16		11.500011.840811.500011.6000+0.870%5,345-89.138%
2017-10-13		11.933811.987011.500011.5000-1.625%3,844-89.043%
2017-10-12		11.536511.850411.446411.6900-5.720%9,505-89.222%
2017-10-11		12.399012.400012.380012.3992+1.633%1,687-89.838%
2017-10-09		11.840012.200011.830012.2000+4.363%3,308-89.672%
2017-10-06		11.810011.830011.690011.6900-2.583%1,630-89.222%
2017-10-05		12.000012.000012.000012.0000+1.010%5,196-89.500%
2017-10-04		11.820011.880011.780011.8800+0.678%43,511-89.394%
2017-10-03		11.780011.900011.780011.8000+0.170%10,341-89.322%
2017-10-02		11.800011.800011.780011.7800-1.833%2,040-89.304%
2017-09-28		12.010012.010012.000012.0000+1.351%4,819-89.500%
2017-09-27		12.000012.000011.840011.8400-0.588%7,910-89.358%
2017-09-26		12.465412.490011.910011.9100-1.162%5,544-89.421%
2017-09-25		11.815412.054311.780012.0500-1.623%10,313-89.544%
2017-09-22		12.248812.248812.248812.2488+2.080%189-89.713%
2017-09-21		11.999912.000011.990011.9992+0.664%2,464-89.499%
2017-09-19		11.922411.940011.780011.9200-1.974%3,847-89.430%
2017-09-15		11.910012.160011.910012.1600+1.825%1,639-89.638%
2017-09-14		12.450012.450011.942011.9420-3.694%1,273-89.449%
2017-09-13		12.400012.400012.400012.4000+5.085%479-89.839%
2017-09-12		11.900011.900011.556811.8000-1.398%7,929-89.322%
2017-09-11		11.600011.967311.350011.9673+4.792%4,281-89.471%
2017-09-08		11.799911.799911.370011.4200+1.507%979-88.967%
2017-09-07		10.840011.260010.840011.2505-3.636%9,699-88.800%
2017-09-05		10.800011.890010.800011.6750+9.986%16,081-89.208%
2017-09-01		11.110011.138510.615010.6150-0.487%1,508-88.130%
2017-08-31		10.774710.774710.666910.6669-1.537%1,872-88.188%
2017-08-30		10.833410.833410.833410.8334-3.789%520-88.369%
2017-08-29		10.770111.260010.770111.2600+1.843%1,445-88.810%
2017-08-28		10.940011.130010.750011.0562+2.715%4,363-88.604%
2017-08-25		10.764010.764010.764010.7640+1.261%181-88.294%
2017-08-23		10.760010.760110.550010.6300-2.027%6,320-88.147%
2017-08-22		10.910010.910010.825010.8499-0.767%1,831-88.387%
2017-08-21		10.780110.940010.780110.9338+2.281%1,333-88.476%
2017-08-18		11.091911.091910.640010.6900-2.285%10,054-88.213%
2017-08-17		11.390011.390010.743010.9400+0.829%8,825-88.483%
2017-08-16		10.800011.200010.759710.8500-0.184%4,395-88.387%
2017-08-15		10.700010.961310.700010.8700+2.161%1,876-88.408%
2017-08-14		10.690010.690010.640110.6401-0.560%450-88.158%
2017-08-11		10.702510.702510.700010.7000+0.944%1,711-88.224%
2017-08-10		10.500010.699210.500010.5999-0.001%15,073-88.113%
2017-08-09		10.820010.820010.300010.6000-3.724%1,800-88.113%
2017-08-08		10.500011.170010.500011.0100+4.857%18,631-88.556%
2017-08-07		9.740010.75009.700210.5000+9.375%18,598-88.000%
2017-08-04		9.46829.60009.46829.6000+1.061%2,911-86.875%
2017-08-02		9.49709.49929.49709.4992+0.957%201-86.736%
2017-08-01		9.45109.60009.40709.4092-0.432%5,387-86.609%


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