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

PRFT
Perficient Inc
stock NASDAQ

Inactive
Oct 1, 2024
75.96USD+0.636%(+0.48)2,870,844
Pre-market
0.00USD-100.000%(-75.48)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
2024-10-01		76.000076.010075.960075.9600+0.636%2,870,8440.000%
2024-09-30		75.500075.555075.410075.48000.000%433,909+0.636%
2024-09-27		75.550075.610075.435075.4800-0.132%223,311+0.636%
2024-09-26		75.550075.740075.520075.5800+0.132%188,896+0.503%
2024-09-25		75.520075.550075.440075.4800-0.013%282,905+0.636%
2024-09-24		75.460075.540075.435075.4900-0.013%266,773+0.623%
2024-09-23		75.550075.560075.450075.50000.000%451,240+0.609%
2024-09-20		75.620075.620075.430075.50000.000%604,515+0.609%
2024-09-19		75.660075.660075.500075.5000-0.026%181,766+0.609%
2024-09-18		75.470075.620075.420075.5200+0.040%435,968+0.583%
2024-09-17		75.420075.500075.400075.4900+0.080%324,635+0.623%
2024-09-16		75.500075.540075.399075.4300-0.093%310,179+0.703%
2024-09-13		75.450075.540075.350075.5000+0.080%214,670+0.609%
2024-09-12		75.540075.610075.420075.4400-0.225%297,445+0.689%
2024-09-11		75.410075.620075.400075.6100+0.053%537,430+0.463%
2024-09-10		75.230075.590075.230075.5700+0.359%255,060+0.516%
2024-09-09		75.170075.330075.170075.3000+0.120%202,928+0.876%
2024-09-06		75.380075.380075.165075.2100-0.226%278,676+0.997%
2024-09-05		75.200075.400075.180075.3800+0.279%204,027+0.769%
2024-09-04		75.150075.265075.130075.1700-0.013%215,476+1.051%
2024-09-03		75.120075.220075.120075.1800+0.013%266,347+1.038%
2024-08-30		75.170075.210075.110075.1700+0.080%170,515+1.051%
2024-08-29		75.140075.220075.085075.1100+0.040%194,341+1.132%
2024-08-28		75.060075.180075.060075.0800+0.027%153,434+1.172%
2024-08-27		75.050075.090075.000075.0600+0.107%197,567+1.199%
2024-08-26		75.120075.230074.980074.9800-0.213%215,946+1.307%
2024-08-23		75.100075.200075.060075.1400+0.107%510,404+1.091%
2024-08-22		75.090075.120075.025075.0600-0.027%302,339+1.199%
2024-08-21		75.090075.120075.000075.0800+0.080%340,326+1.172%
2024-08-20		75.080075.090075.020075.0200-0.040%114,650+1.253%
2024-08-19		75.130075.130075.010075.0500+0.027%303,383+1.213%
2024-08-16		75.090075.120075.020075.0300-0.013%335,729+1.240%
2024-08-15		75.120075.170075.030075.0400-0.013%342,880+1.226%
2024-08-14		75.120075.120075.020075.0500-0.013%334,728+1.213%
2024-08-13		75.100075.145075.020075.0600+0.013%236,182+1.199%
2024-08-12		75.110075.160074.970075.0500-0.173%514,147+1.213%
2024-08-09		75.100075.280075.080075.1800+0.120%162,313+1.038%
2024-08-08		75.100075.190075.050075.09000.000%221,207+1.159%
2024-08-07		75.160075.300075.050075.0900+0.080%307,392+1.159%
2024-08-06		75.190075.300075.010075.0300-0.107%438,137+1.240%
2024-08-05		75.230075.240074.870075.1100-0.186%619,194+1.132%
2024-08-02		75.120075.370075.110075.2500-0.080%587,597+0.944%
2024-08-01		75.450075.470075.275075.3100-0.133%520,449+0.863%
2024-07-31		75.350075.500075.320075.4100+0.027%324,463+0.729%
2024-07-30		75.300075.420075.280075.3900+0.146%323,489+0.756%
2024-07-29		75.230075.390075.130075.2800+0.226%237,335+0.903%
2024-07-26		75.060075.330075.050075.1100+0.080%241,882+1.132%
2024-07-25		75.070075.280075.010075.0500+0.027%281,098+1.213%
2024-07-24		74.990075.140074.950075.0300-0.080%290,712+1.240%
2024-07-23		74.950075.210074.950075.0900+0.120%236,296+1.159%
2024-07-22		74.910075.070074.910075.0000+0.200%376,444+1.280%
2024-07-19		74.890074.960074.830074.8500-0.013%524,116+1.483%
2024-07-18		74.910075.100074.820074.8600-0.040%704,966+1.469%
2024-07-17		75.000075.140074.800074.8900-0.346%566,202+1.429%
2024-07-16		75.370075.420075.090075.1500+0.093%402,562+1.078%
2024-07-15		75.060075.100074.880075.0800+0.173%271,778+1.172%
2024-07-12		75.000075.000074.930074.9500+0.120%186,619+1.348%
2024-07-11		74.880075.020074.860074.8600+0.040%362,381+1.469%
2024-07-10		74.860074.890074.810074.8300-0.027%427,753+1.510%
2024-07-09		74.860074.900074.830074.8500-0.053%345,990+1.483%
2024-07-08		74.930075.000074.750074.8900+0.053%490,044+1.429%
2024-07-05		74.850074.980074.820074.8500-0.067%272,812+1.483%
2024-07-03		74.880074.900074.770074.9000+0.174%253,013+1.415%
2024-07-02		74.800074.900074.730074.7700-0.040%348,879+1.592%
2024-07-01		74.710074.825074.660074.8000+0.013%326,510+1.551%
2024-06-28		74.650075.089774.610074.7900+0.255%745,094+1.564%
2024-06-27		74.490074.660074.460074.6000+0.201%610,170+1.823%
2024-06-26		74.400074.500074.400074.4500+0.027%521,118+2.028%
2024-06-25		74.430074.490074.430074.43000.000%331,378+2.056%
2024-06-24		74.450074.580074.420074.4300-0.067%202,528+2.056%
2024-06-21		74.430074.660174.410074.4800+0.081%436,844+1.987%
2024-06-20		74.380074.510074.380074.4200+0.027%256,648+2.069%
2024-06-18		74.400074.540074.380074.4000-0.013%346,825+2.097%
2024-06-17		74.370074.550074.340074.4100+0.081%281,440+2.083%
2024-06-14		74.400074.550074.350074.3500-0.067%463,032+2.165%
2024-06-13		74.330074.530074.330074.4000+0.013%524,688+2.097%
2024-06-12		74.280074.460074.250074.3900+0.216%575,473+2.110%
2024-06-11		74.290074.350074.140074.2300-0.094%792,958+2.331%
2024-06-10		74.220074.390074.170074.3000+0.027%473,164+2.234%
2024-06-07		74.200074.350074.180074.2800+0.094%509,489+2.262%
2024-06-06		74.190074.340074.170074.21000.000%571,893+2.358%
2024-06-05		74.210074.410074.150074.2100-0.094%454,946+2.358%
2024-06-04		74.150074.290074.130074.2800+0.351%390,729+2.262%
2024-06-03		74.240074.400073.995074.0200-0.175%453,212+2.621%
2024-05-31		73.940074.370073.880074.1500+0.365%655,572+2.441%
2024-05-30		73.810073.930073.760073.8800+0.095%371,452+2.815%
2024-05-29		73.750073.945073.740073.8100+0.014%260,170+2.913%
2024-05-28		73.800073.880073.710073.8000-0.014%766,456+2.927%
2024-05-24		73.750073.860073.720073.8100+0.136%266,596+2.913%
2024-05-23		73.720073.800073.640073.7100+0.014%722,572+3.053%
2024-05-22		73.750073.750073.620073.7000-0.041%1,014,154+3.066%
2024-05-21		73.750073.910073.680073.7300-0.081%702,917+3.025%
2024-05-20		73.660073.790073.660073.7900+0.217%359,148+2.941%
2024-05-17		73.720073.850073.600073.6300-0.176%964,627+3.164%
2024-05-16		73.570073.950073.570073.7600+0.245%498,573+2.983%
2024-05-15		73.590073.710073.530073.5800+0.191%704,454+3.235%
2024-05-14		73.550073.640073.390073.4400-0.041%1,016,877+3.431%
2024-05-13		73.570073.700073.460073.4700-0.177%560,283+3.389%
2024-05-10		73.570073.650073.450073.6000+0.027%620,451+3.207%
2024-05-09		73.550073.640073.440073.5800+0.041%589,853+3.235%
2024-05-08		73.290073.890073.240073.5500+0.368%1,723,897+3.277%
2024-05-07		73.280073.400073.170073.2800+0.027%2,604,696+3.657%
2024-05-06		73.700073.850073.170073.2600+52.276%11,679,533+3.686%
2024-05-03		49.520049.890048.030048.1100-1.515%672,393+57.888%
2024-05-02		48.040048.880047.240048.8500+3.408%862,912+55.496%
2024-05-01		47.260047.680046.125047.2400-0.042%761,551+60.796%
2024-04-30		42.950047.990042.620047.2600+8.744%2,026,342+60.728%
2024-04-29		43.140044.050043.140043.4600+1.093%534,010+74.781%
2024-04-26		43.140043.830042.930042.9900+0.679%372,133+76.692%
2024-04-25		44.290044.330042.510042.7000-5.301%589,552+77.892%
2024-04-24		45.330046.370044.920045.0900-0.858%442,569+68.463%
2024-04-23		46.000046.560044.910045.4800+0.798%303,199+67.018%
2024-04-22		45.010045.625044.100045.1200+0.714%463,097+68.351%
2024-04-19		43.730045.485043.640044.8000+2.658%390,715+69.554%
2024-04-18		44.580044.580043.390043.6400-2.109%358,394+74.060%
2024-04-17		46.690046.720044.490044.5800-3.611%248,382+70.390%
2024-04-16		46.890047.220046.060046.2500-2.488%283,444+64.238%
2024-04-15		49.310049.560047.130047.4300-3.871%312,587+60.152%
2024-04-12		50.380050.825048.930049.3400-4.528%422,235+53.952%
2024-04-11		51.580052.100051.130051.6800+0.839%225,017+46.981%
2024-04-10		52.090052.230050.970051.2500-5.180%327,605+48.215%
2024-04-09		52.150054.060051.950054.0500+4.042%230,729+40.537%
2024-04-08		51.630052.800051.630051.9500+0.913%214,514+46.218%
2024-04-05		52.360052.789951.210051.4800-2.129%180,879+47.552%
2024-04-04		54.280055.380052.450052.6000-2.103%247,774+44.411%
2024-04-03		55.070055.560053.410053.7300-3.571%311,279+41.374%
2024-04-02		54.780056.040054.350055.7200+0.036%308,876+36.324%
2024-04-01		56.210056.640054.500055.7000-1.048%262,372+36.373%
2024-03-28		54.490056.620054.430056.2900+3.360%465,037+34.944%
2024-03-27		54.010055.300053.920054.4600+2.119%342,316+39.479%
2024-03-26		54.960055.350053.230053.3300-2.183%756,733+42.434%
2024-03-25		56.820057.280053.910054.5200-3.946%712,139+39.325%
2024-03-22		58.700059.190055.910056.7600-3.107%408,381+33.827%
2024-03-21		61.230061.335058.500058.5800-4.140%264,121+29.669%
2024-03-20		60.270061.670059.720061.1100+1.394%136,085+24.300%
2024-03-19		59.460060.370059.460060.2700+0.133%160,704+26.033%
2024-03-18		60.780061.180060.130060.1900-0.133%148,439+26.200%
2024-03-15		60.010060.500059.450060.2700-0.232%431,947+26.033%
2024-03-14		62.580062.610059.690060.4100-3.898%232,254+25.741%
2024-03-13		62.730063.390062.580062.8600-0.270%110,648+20.840%
2024-03-12		63.050063.300062.280063.0300+0.623%107,292+20.514%
2024-03-11		63.080064.275062.420062.6400-1.401%223,810+21.264%
2024-03-08		64.710065.080063.510063.5300-1.198%107,151+19.566%
2024-03-07		63.560065.030063.255064.3000+2.128%96,087+18.134%
2024-03-06		62.870063.300062.200062.9600+1.828%109,330+20.648%
2024-03-05		63.750063.760061.700061.8300-4.125%134,033+22.853%
2024-03-04		64.790065.725063.800064.4900-0.494%211,550+17.786%
2024-03-01		65.150065.375063.840064.8100-0.092%136,032+17.204%
2024-02-29		65.050065.850063.860064.8700+0.934%247,891+17.096%
2024-02-28		63.350064.890063.350064.2700-0.264%205,781+18.189%
2024-02-27		63.000069.230062.460064.4400-5.458%386,426+17.877%
2024-02-26		68.250068.705067.610068.1600-1.002%133,116+11.444%
2024-02-23		68.790069.715067.810068.8500-0.362%95,902+10.327%
2024-02-22		68.000069.540067.950169.1000+2.736%140,695+9.928%
2024-02-21		68.580068.580066.510067.2600-2.578%132,961+12.935%
2024-02-20		69.200069.785068.811069.0400-1.834%124,562+10.023%
2024-02-16		70.660071.199969.674070.3300-1.305%101,328+8.005%
2024-02-15		70.720071.707569.860071.2600+1.873%141,934+6.596%
2024-02-14		68.910070.240068.433569.9500+3.232%144,136+8.592%
2024-02-13		69.860070.530067.220067.7600-6.628%212,926+12.102%
2024-02-12		71.770072.862571.700072.5700+1.157%145,168+4.671%
2024-02-09		70.550071.840070.550071.7400+2.354%153,836+5.882%
2024-02-08		69.100070.530069.100070.0900+1.403%111,161+8.375%
2024-02-07		70.170070.170068.861569.1200-1.073%124,135+9.896%
2024-02-06		69.100069.970068.830069.8700+1.114%86,320+8.716%
2024-02-05		69.110069.755068.860069.1000-1.356%118,021+9.928%
2024-02-02		69.760070.830068.595070.0500-0.511%130,209+8.437%
2024-02-01		68.450070.480067.990070.4100+3.347%165,815+7.882%
2024-01-31		69.550070.600068.010068.1300-2.630%163,821+11.493%
2024-01-30		71.020071.315069.710069.9700-2.058%109,329+8.561%
2024-01-29		69.820071.530069.755071.4400+2.174%112,273+6.327%
2024-01-26		70.930071.538669.900069.9200-1.173%98,051+8.638%
2024-01-25		72.680072.900070.640070.7500-1.132%103,019+7.364%
2024-01-24		73.500073.500071.340071.5600-1.514%144,477+6.149%
2024-01-23		72.420073.575070.720072.6600+1.311%158,960+4.542%
2024-01-22		70.680073.474370.610071.7200+1.630%442,751+5.912%
2024-01-19		68.210070.700067.608470.5700+3.734%257,704+7.638%
2024-01-18		66.590068.060066.080068.0300+3.076%179,619+11.657%
2024-01-17		65.480066.210064.690066.0000-0.737%120,971+15.091%
2024-01-16		66.090067.150066.090066.4900-0.434%161,323+14.243%
2024-01-12		65.160066.885065.100066.7800+3.391%182,489+13.747%
2024-01-11		63.720065.560063.200064.5900+1.685%183,944+17.603%
2024-01-10		63.530063.915062.840063.5200-0.595%111,095+19.584%
2024-01-09		62.520064.140062.520063.9000+0.298%181,528+18.873%
2024-01-08		61.080063.850061.080063.7100+4.666%289,529+19.228%
2024-01-05		60.440061.695060.290060.8700-0.344%255,422+24.791%
2024-01-04		62.010062.250061.020061.0800-1.261%213,519+24.361%
2024-01-03		64.020064.020061.660061.8600-4.034%287,107+22.793%
2024-01-02		65.530065.720063.930064.4600-2.066%157,756+17.841%
2023-12-29		67.100067.330065.540065.8200-2.301%122,639+15.406%
2023-12-28		67.290067.700066.740067.37000.000%106,036+12.750%
2023-12-27		68.050068.050066.805067.3700-0.795%89,945+12.750%
2023-12-26		67.560068.149067.150067.9100+0.488%79,059+11.854%
2023-12-22		67.020067.900066.710067.5800+1.001%108,082+12.400%
2023-12-21		66.780067.350065.910066.9100+1.118%180,923+13.526%
2023-12-20		68.000068.780066.020066.1700-3.005%208,297+14.795%
2023-12-19		66.920068.730066.920068.2200+2.202%195,622+11.346%
2023-12-18		67.060067.520066.070066.7500-0.462%156,720+13.798%
2023-12-15		67.950068.900066.510067.0600-0.534%439,914+13.272%
2023-12-14		68.850070.170066.610067.4200-1.591%263,002+12.667%
2023-12-13		65.200068.600063.650168.5100+5.012%281,134+10.874%
2023-12-12		64.300065.575063.520065.2400+1.147%104,894+16.432%
2023-12-11		64.110064.890064.110064.5000+0.078%140,118+17.767%
2023-12-08		63.130064.580063.070064.4500+1.400%126,511+17.859%
2023-12-07		63.670063.950062.430063.5600-0.235%136,591+19.509%
2023-12-06		64.520065.360063.560063.7100-0.763%183,210+19.228%
2023-12-05		64.890064.900063.540064.2000-1.745%152,214+18.318%
2023-12-04		63.460065.350063.030065.3400+2.286%266,718+16.253%
2023-12-01		61.890064.200060.880063.8800+3.232%175,141+18.910%
2023-11-30		62.000062.000060.600061.8800-0.113%224,139+22.754%
2023-11-29		63.120063.880061.750061.9500-0.864%130,652+22.615%
2023-11-28		62.060062.850061.698362.4900+0.128%107,989+21.555%
2023-11-27		62.260062.899962.090062.4100-0.128%139,684+21.711%
2023-11-24		62.200062.989662.010062.4900+0.112%75,710+21.555%
2023-11-22		62.340062.750061.560062.4200+1.348%94,989+21.692%
2023-11-21		62.800063.040061.420061.5900-2.916%113,395+23.332%
2023-11-20		63.150064.000062.725063.4400+0.300%108,069+19.735%
2023-11-17		63.250063.640062.890063.2500+0.684%122,408+20.095%
2023-11-16		63.000063.390062.360062.8200-0.977%101,628+20.917%
2023-11-15		63.480064.640062.918863.4400+0.427%172,347+19.735%
2023-11-14		62.320063.290060.530063.1700+5.459%211,411+20.247%
2023-11-13		60.920061.559059.630059.9000-2.649%175,441+26.811%
2023-11-10		61.170061.750060.200461.5300+1.585%171,717+23.452%
2023-11-09		62.140062.190060.280060.5700-2.322%187,583+25.409%
2023-11-08		62.750063.450061.610062.0100-1.148%228,021+22.496%
2023-11-07		62.110063.600062.110062.7300+1.161%180,957+21.090%
2023-11-06		61.180062.310060.980062.0100+0.470%196,465+22.496%
2023-11-03		61.620062.937561.620061.7200+1.747%229,769+23.072%
2023-11-02		58.620060.800058.560060.6600+5.349%245,865+25.223%
2023-11-01		58.270058.780056.940057.5800-1.048%275,397+31.921%
2023-10-31		54.730059.875054.730058.1900+12.946%576,123+30.538%
2023-10-30		51.930052.380051.400051.5200-0.232%258,546+47.438%
2023-10-27		52.090052.480051.230051.6400-0.826%258,397+47.095%
2023-10-26		52.790053.180051.920052.0700-0.497%302,140+45.881%
2023-10-25		54.230054.445052.295052.3300-4.280%213,194+45.156%
2023-10-24		54.690055.110054.125054.6700+0.998%271,794+38.943%
2023-10-23		54.970055.430054.070054.1300-2.292%237,469+40.329%
2023-10-20		56.570056.756055.145055.4000-1.912%259,813+37.112%
2023-10-19		57.940058.510056.350056.4800-2.989%246,249+34.490%
2023-10-18		58.350058.900057.760058.2200-1.205%153,324+30.471%
2023-10-17		58.280059.300057.665058.9300+0.460%298,781+28.899%
2023-10-16		57.790058.970057.100058.6600+2.606%339,599+29.492%
2023-10-13		58.770059.050056.515057.1700-2.722%156,039+32.867%
2023-10-12		61.390061.570058.770058.7700-4.221%126,725+29.250%
2023-10-11		61.690062.650060.760061.3600-0.276%143,596+23.794%
2023-10-10		61.540062.270061.340061.5300-0.178%155,043+23.452%
2023-10-09		60.890062.240060.540061.6400+0.146%107,361+23.232%
2023-10-06		59.760062.240059.540061.5500+2.635%236,539+23.412%
2023-10-05		58.280060.215058.000059.9700+3.059%376,409+26.663%
2023-10-04		57.090058.280056.980058.1900+2.088%133,374+30.538%
2023-10-03		56.750057.180056.170057.0000-0.297%181,529+33.263%
2023-10-02		57.750057.760056.540057.1700-1.193%136,114+32.867%
2023-09-29		58.300058.890057.780057.8600-0.155%138,828+31.282%
2023-09-28		56.970058.410056.720057.9500+1.613%212,537+31.079%
2023-09-27		57.370058.350056.870057.0300-0.280%142,794+33.193%
2023-09-26		59.270059.700056.700057.1900-3.963%280,069+32.820%
2023-09-25		59.590059.805059.138459.5500-0.351%114,834+27.557%
2023-09-22		59.430060.000059.165059.7600+0.793%171,390+27.108%
2023-09-21		59.370060.350059.030459.2900-1.084%234,539+28.116%
2023-09-20		60.470060.890059.900059.9400-0.630%131,533+26.727%
2023-09-19		59.790060.380059.290060.3200+0.483%189,054+25.928%
2023-09-18		59.940060.223059.380060.0300+0.017%154,259+26.537%
2023-09-15		61.000061.045059.690060.0200-1.735%773,244+26.558%
2023-09-14		59.980061.625059.808161.0800+2.466%169,180+24.361%
2023-09-13		58.970059.890058.620059.6100+0.727%194,127+27.428%
2023-09-12		59.540060.050058.520059.1800-1.251%234,643+28.354%
2023-09-11		60.330060.660059.880059.9300-0.515%205,318+26.748%
2023-09-08		60.830060.830059.740060.2400-1.035%191,041+26.096%
2023-09-07		61.810062.280060.710060.8700-2.264%138,701+24.791%
2023-09-06		62.240062.870061.950062.28000.000%147,793+21.965%
2023-09-05		62.390062.425061.280062.2800-0.938%177,499+21.965%
2023-09-01		64.090064.520062.690062.8700-1.442%169,001+20.821%
2023-08-31		64.170064.800063.740063.7900-0.484%346,525+19.078%
2023-08-30		63.300064.360063.300064.1000+0.707%148,494+18.502%
2023-08-29		61.530063.700061.467863.6500+3.445%178,575+19.340%
2023-08-28		62.790063.390061.490061.5300-1.678%220,161+23.452%
2023-08-25		61.340062.880061.210062.5800+2.155%195,078+21.381%
2023-08-24		60.980061.730060.750061.2600+0.114%228,780+23.996%
2023-08-23		60.550061.620060.550061.1900+1.510%130,689+24.138%
2023-08-22		60.020061.060059.950060.2800+1.090%238,838+26.012%
2023-08-21		59.060060.090058.740059.6300+0.931%171,950+27.386%
2023-08-18		58.370059.350058.370059.0800+0.272%213,114+28.571%
2023-08-17		59.550059.995058.830058.9200-1.307%210,217+28.921%
2023-08-16		59.520060.100059.340059.7000-0.301%178,178+27.236%
2023-08-15		60.930061.310059.740059.8800-2.444%175,098+26.854%
2023-08-14		60.130061.625059.670061.3800+1.791%187,860+23.754%
2023-08-11		59.760060.802559.450060.3000+0.199%438,706+25.970%
2023-08-10		60.660060.930059.370060.1800-0.529%370,196+26.221%
2023-08-09		59.220060.715058.430060.5000+1.612%283,804+25.554%
2023-08-08		60.350060.430058.995059.5400-1.830%300,587+27.578%
2023-08-07		60.310061.510059.650060.6500+0.564%373,368+25.243%
2023-08-04		58.290060.465058.290060.3100+3.430%478,515+25.949%
2023-08-03		60.510060.999958.000058.3100-4.426%468,666+30.269%
2023-08-02		60.000061.060058.890061.0100-0.016%823,132+24.504%
2023-08-01		63.150063.877060.500061.0200-4.342%717,491+24.484%
2023-07-31		63.330066.560062.810063.7900+0.473%707,264+19.078%
2023-07-28		66.360068.735062.830063.4900-5.225%1,450,433+19.641%
2023-07-27		82.490083.000064.825066.9900-26.060%1,473,883+13.390%
2023-07-26		92.520093.640089.630090.6000-1.767%249,141-16.159%
2023-07-25		92.710093.865092.145092.2300-0.732%150,429-17.641%
2023-07-24		94.090094.720092.295092.9100-1.641%197,402-18.243%
2023-07-21		93.170096.340092.370094.4600+2.274%697,531-19.585%
2023-07-20		96.160096.430092.040092.3600-4.101%312,496-17.757%
2023-07-19		96.900096.930095.530096.31000.000%400,125-21.130%
2023-07-18		93.950096.680093.730096.3100+2.567%224,088-21.130%
2023-07-17		91.790094.650091.570093.9000+2.054%361,510-19.105%
2023-07-14		90.030092.240088.860092.0100+1.882%504,097-17.444%
2023-07-13		88.320090.580087.770090.3100+2.427%221,782-15.890%
2023-07-12		87.610088.915087.020088.1700+2.120%215,118-13.848%
2023-07-11		85.310086.420084.590086.3400+1.267%250,798-12.022%
2023-07-10		83.720085.810083.720085.2600+1.730%251,371-10.908%
2023-07-07		82.340084.240082.340083.8100+1.835%180,469-9.366%
2023-07-06		82.270082.870081.710082.3000-0.532%199,371-7.704%
2023-07-05		83.280084.225082.540082.7400-1.052%237,411-8.194%
2023-07-03		82.880084.385082.465083.6200+0.348%81,802-9.160%
2023-06-30		84.080084.750083.240083.3300-0.845%345,696-8.844%
2023-06-29		81.900084.500081.575084.0400+3.561%241,071-9.614%
2023-06-28		80.850081.970080.500181.1500+0.025%131,017-6.396%
2023-06-27		78.850081.385078.520081.1300+3.075%183,293-6.372%
2023-06-26		77.260078.870077.260078.7100+1.483%138,429-3.494%
2023-06-23		77.370078.180076.900177.5600-1.034%435,080-2.063%
2023-06-22		77.860078.770076.300078.3700+0.217%204,678-3.075%
2023-06-21		78.250078.935077.010078.2000-0.698%300,760-2.864%
2023-06-20		78.180079.580077.946578.7500+0.102%336,914-3.543%
2023-06-16		76.700078.740075.190078.6700+3.704%578,385-3.445%
2023-06-15		74.780075.920074.050075.8600+0.904%220,301+0.132%
2023-06-14		75.390075.690074.490075.1800-0.279%166,658+1.038%
2023-06-13		76.680077.130075.245075.3900-1.141%122,543+0.756%
2023-06-12		74.730076.540074.675076.2600+2.157%137,286-0.393%
2023-06-09		74.150075.060073.875074.6500+0.701%158,304+1.755%
2023-06-08		76.000076.070073.720074.1300-2.729%115,413+2.469%
2023-06-07		75.370076.570074.720076.2100+1.600%207,878-0.328%
2023-06-06		74.230075.580074.230075.0100+1.010%210,639+1.266%
2023-06-05		78.110078.110074.080074.2600-5.654%197,996+2.289%
2023-06-02		76.980079.055076.640078.7100+3.539%151,462-3.494%
2023-06-01		76.260076.740075.305076.0200-0.588%134,988-0.079%
2023-05-31		77.210078.205075.960076.4700-1.482%411,325-0.667%
2023-05-30		79.070079.540077.620077.6200-1.435%134,707-2.139%
2023-05-26		77.870079.310077.590078.7500+0.884%182,332-3.543%
2023-05-25		77.500078.420077.280078.0600+1.469%184,216-2.690%
2023-05-24		77.750078.395076.520176.9300-1.687%211,556-1.261%
2023-05-23		78.340080.130077.931678.2500-0.673%316,944-2.927%
2023-05-22		77.580079.100076.720378.7800+1.849%138,820-3.580%
2023-05-19		78.460078.650076.940077.3500-0.642%178,243-1.797%
2023-05-18		75.830078.020074.990077.8500+2.018%195,732-2.428%
2023-05-17		74.760076.600074.510076.3100+2.005%266,729-0.459%
2023-05-16		73.900075.315073.660074.8100+0.322%136,044+1.537%
2023-05-15		73.830074.930072.820074.5700+1.126%193,888+1.864%
2023-05-12		74.520075.500073.055073.7400-1.033%140,815+3.011%
2023-05-11		73.430074.600072.311474.5100+0.907%129,881+1.946%
2023-05-10		73.760074.270072.120073.8400+1.764%337,048+2.871%
2023-05-09		72.620072.950071.670072.5600-0.151%178,562+4.686%
2023-05-08		73.810074.420071.580072.6700-1.691%203,477+4.527%
2023-05-05		75.240075.240073.470073.9200-0.978%212,393+2.760%
2023-05-04		74.950075.750072.850074.6500+0.174%370,359+1.755%
2023-05-03		69.780074.620069.780074.5200+7.192%476,656+1.932%
2023-05-02		63.300070.230063.210069.5200+8.880%519,741+9.264%
2023-05-01		64.520065.630063.720063.8500-1.648%415,242+18.966%
2023-04-28		63.550065.190063.550064.9200+2.365%175,441+17.006%
2023-04-27		62.680063.980062.080063.4200+1.994%199,543+19.773%
2023-04-26		62.810063.110061.690062.1800-0.861%189,742+22.161%
2023-04-25		63.630063.860062.700062.7200-2.092%184,223+21.110%
2023-04-24		65.580065.580063.670064.0600-2.228%220,873+18.576%
2023-04-21		66.550066.850065.500065.5200-1.474%227,536+15.934%
2023-04-20		67.130068.110066.370066.5000-2.163%202,122+14.226%
2023-04-19		68.890068.890067.610067.9700-1.564%146,462+11.755%
2023-04-18		70.350070.770068.645069.0500-1.624%127,618+10.007%
2023-04-17		69.430070.280069.310070.1900+0.993%65,784+8.221%
2023-04-14		70.200070.450068.120069.5000-1.082%101,866+9.295%
2023-04-13		69.100070.510069.060070.2600+2.241%90,024+8.113%


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