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

AAIN
Arlington Asset Investment Corp. 6.000% Senior Notes Due 2026
stock NYSE

Inactive
Jan 5, 2024
23.50USD-0.424%(-0.10)650
Pre-market
0.00USD-100.000%(-23.60)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
2024-01-05		23.510023.510023.500023.5000-0.424%6500.000%
2024-01-04		23.510023.750023.510023.6000+0.170%3,412-0.424%
2024-01-03		23.560024.290023.500023.5600+0.085%5,159-0.255%
2024-01-02		23.563023.590023.530023.5400+0.170%850-0.170%
2023-12-29		23.539323.584423.500023.50000.000%9690.000%
2023-12-28		23.510023.650023.460023.5000-0.043%10,7700.000%
2023-12-27		23.510023.640023.500023.5100+0.043%7,904-0.043%
2023-12-26		23.500023.740023.500023.5000-0.550%14,0680.000%
2023-12-22		23.500023.630023.500023.6300-0.085%6,724-0.550%
2023-12-21		23.518423.750023.500023.65000.000%952-0.634%
2023-12-20		23.300024.125023.280023.6500+1.764%9,613-0.634%
2023-12-19		23.280023.420023.240023.2400+0.129%7,737+1.119%
2023-12-18		23.360023.500023.210023.2100-0.727%5,646+1.249%
2023-12-15		23.295023.487223.050023.3800-0.299%26,231+0.513%
2023-12-14		23.550023.670023.010023.4500-1.055%22,591+0.213%
2023-12-13		23.350023.800023.300023.7000-0.211%16,668-0.844%
2023-12-12		23.955023.955023.440023.7500-0.210%1,310-1.053%
2023-12-11		23.800023.800023.800023.8000-0.335%285-1.261%
2023-12-08		23.800024.490023.570023.8800+0.973%768-1.591%
2023-12-07		23.650023.650023.650023.6500+0.982%440-0.634%
2023-12-06		23.700023.840023.400023.4200-0.340%1,877+0.342%
2023-12-05		23.300024.450023.300023.5000+0.043%3,8000.000%
2023-12-04		23.400023.670023.290023.4900-0.802%3,407+0.043%
2023-12-01		23.680023.680023.680023.6800+0.424%277-0.760%
2023-11-30		23.570023.580023.570023.5800+0.554%688-0.339%
2023-11-29		23.580023.580023.396423.4500-0.213%1,880+0.213%
2023-11-28		23.480023.500023.413323.5000+0.043%1,0530.000%
2023-11-27		23.150023.490023.150023.4900+0.085%841+0.043%
2023-11-22		23.470023.470023.470023.4700-0.128%451+0.128%
2023-11-21		23.330023.500023.330023.5000+0.686%6520.000%
2023-11-20		23.320023.500023.240023.3400-0.934%3,351+0.686%
2023-11-17		23.500023.560023.350023.5600-0.042%2,749-0.255%
2023-11-16		23.454823.570023.454823.5700+0.298%232-0.297%
2023-11-15		23.540023.540023.500023.5000+0.014%3000.000%
2023-11-14		23.440023.500023.440023.4967+0.199%5,416+0.014%
2023-11-09		23.470023.470023.450023.4500-0.170%1,565+0.213%
2023-11-08		23.373023.490023.373023.4900+0.002%2,717+0.043%
2023-11-07		23.351223.489623.250023.4896+0.383%2,008+0.044%
2023-11-03		23.150023.400023.150023.4000+1.474%1,737+0.427%
2023-11-02		23.200023.310023.000023.0600-0.603%2,908+1.908%
2023-11-01		23.000023.340023.000023.20000.000%2,120+1.293%
2023-10-31		23.180023.200023.180023.2000+0.433%550+1.293%
2023-10-30		23.000023.350023.000023.1000+0.391%5,632+1.732%
2023-10-27		23.020023.330023.000023.0100+0.043%2,614+2.130%
2023-10-26		23.131923.350023.000023.0000-1.075%3,764+2.174%
2023-10-25		23.080023.250023.000023.2500-0.285%5,602+1.075%
2023-10-20		23.200023.400023.200023.3164+0.286%1,940+0.787%
2023-10-19		23.250023.250023.250023.2500-0.556%693+1.075%
2023-10-18		23.380023.390023.380023.3800-0.426%405+0.513%
2023-10-17		23.245023.480023.040023.4800+1.469%1,945+0.085%
2023-10-16		23.370023.510023.120123.1400-1.531%3,110+1.556%
2023-10-13		23.450023.520023.450023.4999-0.000%4,159+0.000%
2023-10-12		23.450023.500023.260023.50000.000%6430.000%
2023-10-11		23.460023.500023.190023.5000+0.085%1,4060.000%
2023-10-10		23.500023.500023.200023.4800-0.085%1,254+0.085%
2023-10-09		23.160023.500023.150023.5000+0.043%1,4260.000%
2023-10-06		23.500023.500023.330023.4900-0.043%558+0.043%
2023-10-05		23.380023.500023.380023.5000+0.686%4,6610.000%
2023-10-04		23.340023.340023.340023.3400-0.427%150+0.686%
2023-10-03		23.200023.440023.200023.4400+0.947%920+0.256%
2023-10-02		23.440023.440023.220023.2200-0.896%390+1.206%
2023-09-29		23.040023.440023.000023.4300-0.255%4,611+0.299%
2023-09-28		23.390023.490023.390023.49000.000%1,419+0.043%
2023-09-27		23.300123.490023.300123.4900-0.255%1,595+0.043%
2023-09-26		23.490023.550023.490023.5500+0.298%390-0.212%
2023-09-25		23.480023.480023.480023.4800-0.297%266+0.085%
2023-09-22		23.490023.550023.490023.5500+0.298%2,132-0.212%
2023-09-21		23.480023.480023.480023.4800-0.297%197+0.085%
2023-09-20		23.550023.550023.550023.5500+0.213%406-0.212%
2023-09-19		23.400023.500023.400023.5000+0.043%4600.000%
2023-09-18		23.490023.490023.490023.4900-0.043%200+0.043%
2023-09-14		23.320023.500023.300023.5000+0.043%2,9060.000%
2023-09-13		23.470023.490023.240023.4900+0.632%607+0.043%
2023-09-12		23.450023.450023.200023.3425-0.458%6,227+0.675%
2023-09-11		23.413623.490023.413623.4500-0.213%540+0.213%
2023-09-08		23.600023.600023.500023.5000-0.382%2,0090.000%
2023-09-07		23.600023.670023.300023.5900-0.254%2,371-0.382%
2023-09-06		23.640023.650023.640023.6500-0.127%307-0.634%
2023-09-05		23.690023.690023.000023.6800+0.127%4,175-0.760%
2023-08-31		23.690023.690023.650023.6500+0.425%725-0.634%
2023-08-29		23.587523.587523.540023.5500-0.423%1,932-0.212%
2023-08-28		23.520023.650023.520023.6500+0.425%305-0.634%
2023-08-24		23.550023.550023.550023.5500-0.591%521-0.212%
2023-08-23		23.600023.690023.600023.6900-0.084%911-0.802%
2023-08-17		23.540123.710023.540023.7100+0.807%2,321-0.886%
2023-08-14		23.510123.520123.510123.5201-0.801%300-0.085%
2023-08-11		23.710023.710023.710023.71000.000%233-0.886%
2023-08-08		23.710023.710023.710023.7100+0.424%735-0.886%
2023-08-07		23.650023.709023.600023.6100-0.422%912-0.466%
2023-08-04		23.710023.710023.710023.7100+0.000%345-0.886%
2023-08-02		23.710023.710023.709923.7099+0.459%679-0.885%
2023-08-01		23.700023.710023.601623.6016-0.415%1,292-0.430%
2023-07-31		23.699823.700023.699823.6999-0.000%1,679-0.843%
2023-07-26		23.700023.700023.700023.7000+0.551%200-0.844%
2023-07-25		23.570123.570123.570123.5701+0.085%250-0.297%
2023-07-24		23.550023.550023.550023.5500+0.170%448-0.212%
2023-07-21		23.680023.680023.510023.5100-1.011%2,335-0.043%
2023-07-20		23.680023.750023.680023.7500+0.181%995-1.053%
2023-07-19		23.770023.770023.707023.7070-0.265%1,064-0.873%
2023-07-18		23.750023.770023.680023.7700-0.294%1,251-1.136%
2023-07-17		23.770023.840023.450023.8400+0.464%2,415-1.426%
2023-07-14		23.840023.840023.500023.7300+0.084%2,433-0.969%
2023-07-13		23.710123.710123.710123.7101-0.545%222-0.886%
2023-07-12		23.840023.840023.840023.8400+0.464%219-1.426%
2023-07-11		23.650023.729923.610023.7299+0.338%1,835-0.969%
2023-07-10		23.650023.650023.650023.6500+0.169%271-0.634%
2023-07-07		23.600023.610023.600023.6100-0.965%978-0.466%
2023-07-06		23.840023.840023.840023.84000.000%147-1.426%
2023-07-03		23.850023.850023.840023.8400+0.042%425-1.426%
2023-06-30		23.704023.830023.704023.8299+0.463%1,846-1.384%
2023-06-29		23.830023.840023.570023.7200-0.210%1,384-0.927%
2023-06-28		23.700023.900023.500023.7700+1.408%5,463-1.136%
2023-06-27		23.450023.500023.440023.4400+0.171%765+0.256%
2023-06-26		23.480023.480023.400023.4000-0.171%728+0.427%
2023-06-23		23.440023.440023.440023.4400-0.358%183+0.256%
2023-06-21		23.350023.524223.350023.5242+0.702%1,700-0.103%
2023-06-20		23.500023.500023.360023.3601-1.017%1,115+0.599%
2023-06-16		23.650023.890023.600023.6001-0.042%1,175-0.424%
2023-06-15		23.610023.610023.610023.6100+0.212%319-0.466%
2023-06-13		23.400023.610023.360023.5600-0.169%3,939-0.255%
2023-06-09		23.890023.890023.600023.6000-1.214%1,517-0.424%
2023-06-05		23.890023.890023.890023.8900+1.876%132-1.632%
2023-06-02		23.450023.450023.450023.4500-0.170%1,020+0.213%
2023-06-01		23.490023.490023.490023.4900-0.042%100+0.043%
2023-05-31		23.470023.500023.470023.4999+0.127%982+0.000%
2023-05-30		23.290023.500023.210023.4700+1.164%7,697+0.128%
2023-05-26		23.200023.200023.200023.2000+1.089%301+1.293%
2023-05-25		22.950022.950022.950022.9500+0.175%100+2.397%
2023-05-24		22.950022.950022.910022.9100-0.174%200+2.575%
2023-05-23		22.950022.950022.950022.9500-0.821%100+2.397%
2023-05-22		23.130023.140023.130023.1400+0.043%300+1.556%
2023-05-17		23.100023.130023.100023.1300+0.043%465+1.600%
2023-05-16		22.620023.120022.510023.1200-0.043%543+1.644%
2023-05-15		22.500023.130022.500023.1300-0.086%1,500+1.600%
2023-05-12		22.600023.150022.600023.1500+0.521%413+1.512%
2023-05-11		23.150023.150023.030023.0300-0.260%300+2.041%
2023-05-10		23.090023.090023.090023.0900-0.253%317+1.776%
2023-05-09		22.620023.148622.520023.1486+0.384%1,580+1.518%
2023-05-08		23.060023.060023.060023.0600-0.518%233+1.908%
2023-05-05		22.550023.180022.510023.1800-0.344%3,065+1.381%
2023-05-04		22.500023.260022.500023.2600+0.345%800+1.032%
2023-05-03		22.510023.180022.430023.1800+0.826%4,057+1.381%
2023-05-02		22.700022.990022.700022.9900-0.260%617+2.218%
2023-05-01		23.050023.050023.050023.0500+0.217%382+1.952%
2023-04-28		22.500123.000022.500023.0000+0.131%1,000+2.174%
2023-04-26		22.850022.970022.850022.9700-1.332%1,438+2.307%
2023-04-25		23.000023.280022.860023.2800+2.781%1,000+0.945%
2023-04-21		22.870022.870022.650022.6500-0.962%300+3.753%
2023-04-20		22.870022.870022.870022.8700-0.565%254+2.755%
2023-04-19		22.750023.000022.750023.0000+1.322%600+2.174%
2023-04-18		22.700022.700022.700022.7000+0.265%123+3.524%
2023-04-17		22.730022.730022.640022.6400+0.488%409+3.799%
2023-04-13		22.620022.800022.500022.5300-1.702%2,147+4.305%
2023-04-12		22.760023.100022.760022.9200-1.504%886+2.531%
2023-04-11		22.900023.270022.750023.2700+1.086%2,800+0.988%
2023-04-10		23.210023.210022.760023.0200-0.433%995+2.085%
2023-04-06		23.003023.150022.820023.1200-0.345%969+1.644%
2023-04-05		22.970023.200022.970023.2000-0.172%549+1.293%
2023-04-04		22.800023.240022.800023.2400+0.389%610+1.119%
2023-04-03		23.050023.150023.050023.1500+0.488%760+1.512%
2023-03-30		22.942023.037522.942023.0375+0.776%500+2.008%
2023-03-29		22.790022.860022.428822.8600-0.522%3,247+2.800%
2023-03-28		23.141723.141722.980022.9800-1.289%2,119+2.263%
2023-03-27		23.250023.280023.250023.28000.000%381+0.945%
2023-03-24		22.902623.280022.750023.2800+0.049%2,900+0.945%
2023-03-22		23.240023.270023.240023.2686+0.037%300+0.994%
2023-03-21		23.240023.270023.240023.2600+0.043%900+1.032%
2023-03-20		23.063223.250023.063223.2500-0.129%450+1.075%
2023-03-17		23.230023.280023.230023.2800+1.748%300+0.945%
2023-03-16		22.706322.977322.650022.8800+1.689%1,365+2.710%
2023-03-15		23.000023.056322.016022.5000-2.301%7,422+4.444%
2023-03-13		23.000123.190023.000123.0300+0.130%1,542+2.041%
2023-03-09		23.000023.002823.000023.0000-0.433%2,971+2.174%
2023-03-03		23.100023.100023.100023.1000+0.435%131+1.732%
2023-03-02		23.000023.000023.000023.00000.000%632+2.174%
2023-03-01		23.000123.010023.000023.00000.000%2,300+2.174%
2023-02-28		23.000023.000023.000023.0000+0.641%683+2.174%
2023-02-27		23.200023.200022.636622.8535-1.862%8,146+2.829%
2023-02-23		23.030023.287123.000023.2871+0.030%2,941+0.914%
2023-02-22		23.040023.280022.813623.2800+0.319%4,709+0.945%
2023-02-21		23.060023.206023.040023.2060+0.307%1,133+1.267%
2023-02-17		23.190023.240023.030123.1350-0.280%2,367+1.578%
2023-02-15		23.160023.200023.160023.2000-0.386%530+1.293%
2023-02-14		23.060023.290023.030123.29000.000%2,400+0.902%
2023-02-13		23.260023.290023.192523.2900+0.215%3,323+0.902%
2023-02-10		23.240023.240023.240023.2400+0.912%300+1.119%
2023-02-09		23.010023.270023.010023.0300-0.946%705+2.041%
2023-02-08		23.250023.250023.250023.2500+0.649%137+1.075%
2023-02-07		23.070023.290023.010023.1000-0.471%1,289+1.732%
2023-02-06		23.209323.209323.209323.2093+0.040%186+1.253%
2023-02-02		23.203423.203423.200023.2000-0.258%644+1.293%
2023-02-01		23.200023.270023.110023.2600-0.385%1,636+1.032%
2023-01-31		23.370023.370023.210023.3500-0.171%1,560+0.642%
2023-01-30		23.390023.390023.390023.3900+0.819%408+0.470%
2023-01-26		23.060023.200023.060023.2000-0.429%561+1.293%
2023-01-24		23.100023.300023.070023.3000-0.300%1,101+0.858%
2023-01-23		23.200023.370023.040023.3700-0.468%1,200+0.556%
2023-01-19		23.250023.490023.240023.4800-0.043%3,585+0.085%
2023-01-18		23.490023.490023.490023.4900+2.042%609+0.043%
2023-01-17		23.480023.480023.000023.0200+0.087%1,278+2.085%
2023-01-13		23.248023.248023.000023.0000-1.499%8,125+2.174%
2023-01-12		23.345023.350023.345023.3500-0.299%519+0.642%
2023-01-09		23.420023.420023.420023.4200-0.340%1,003+0.342%
2023-01-04		23.169723.500023.169723.50000.000%1,6370.000%
2022-12-30		23.500023.500023.500023.5000+0.128%5110.000%
2022-12-29		23.470023.470023.470023.4700-0.128%300+0.128%
2022-12-28		23.490023.500023.490023.5000+0.085%1,4740.000%
2022-12-27		23.179023.480023.179023.4800+0.171%900+0.085%
2022-12-23		23.460023.500023.440023.44000.000%450+0.256%
2022-12-22		23.050023.450023.020023.4400-0.170%25,495+0.256%
2022-12-21		23.420023.480023.245023.4800+0.171%2,300+0.085%
2022-12-20		23.250023.440023.010023.4400+1.428%1,616+0.256%
2022-12-19		23.440023.440022.950023.1100-1.618%3,115+1.688%
2022-12-16		22.450023.490022.450023.4900+4.400%9,905+0.043%
2022-12-15		22.950023.000022.490022.5000-2.003%46,532+4.444%
2022-12-14		23.000023.000022.510122.9600-0.173%5,901+2.352%
2022-12-13		23.000023.000022.999922.9999+0.217%2,454+2.174%
2022-12-12		23.000023.000022.500022.9500-0.347%5,698+2.397%
2022-12-09		23.010023.060020.990023.0300+0.130%12,512+2.041%
2022-12-08		23.010123.050023.000023.0000-1.075%5,301+2.174%
2022-12-07		23.250023.375023.250023.2500-1.274%5,006+1.075%
2022-12-01		23.390023.550023.060023.5500+0.641%2,611-0.212%
2022-11-30		23.010123.400023.010123.3999+0.171%1,056+0.428%
2022-11-29		23.000023.360023.000023.3600+1.477%802+0.599%
2022-11-25		23.100023.100023.020023.0200-0.346%836+2.085%
2022-11-23		23.090023.100023.090023.1000-0.429%300+1.732%
2022-11-22		23.100023.200023.000123.1996+0.214%700+1.295%
2022-11-21		23.150023.180023.150023.1500-0.216%1,179+1.512%
2022-11-16		23.200023.200023.200023.2000-0.855%500+1.293%
2022-11-15		23.390023.400023.390023.4000+1.739%300+0.427%
2022-11-10		23.010023.010023.000023.0000-1.709%455+2.174%
2022-11-08		23.400023.400023.400023.4000+0.862%133+0.427%
2022-11-07		23.000023.200023.000023.2000+0.869%495+1.293%
2022-11-03		23.010023.010023.000023.0001+0.000%764+2.173%
2022-11-02		23.000023.000023.000023.0000-1.877%623+2.174%
2022-10-31		22.320023.440022.290023.4400-0.043%2,400+0.256%
2022-10-28		23.440023.450023.440023.4500-0.043%381+0.213%
2022-10-27		23.460023.460023.460023.4600+2.000%850+0.171%
2022-10-24		23.030023.460022.370023.0001+0.000%3,179+2.173%
2022-10-18		23.499923.499923.000023.0000-2.418%327+2.174%
2022-10-17		23.580023.580023.570023.5700+0.127%200-0.297%
2022-10-13		23.500023.540023.500023.5400+0.170%871-0.170%
2022-10-12		23.500023.500023.500023.50000.000%2400.000%
2022-10-10		23.500023.500023.500023.5000+0.043%2,1070.000%
2022-10-07		23.470023.490023.470023.4900+1.367%300+0.043%
2022-10-06		23.173223.173223.173223.1732+0.534%150+1.410%
2022-10-05		23.020023.050123.020023.0501+1.901%524+1.952%
2022-10-04		23.000023.000022.620022.6200-3.908%753+3.890%
2022-09-29		22.900023.540022.900023.5400-0.254%2,095-0.170%
2022-09-23		23.470023.610023.300023.6000-0.380%2,031-0.424%
2022-09-22		23.650023.690023.650023.6900-0.253%655-0.802%
2022-09-20		23.900023.900023.570023.7500-0.835%3,061-1.053%
2022-09-19		24.000024.000023.925023.9500+1.268%1,350-1.879%
2022-09-16		23.700023.895023.650023.6500-2.474%2,246-0.634%
2022-09-15		24.250024.250024.250024.2500-0.411%113-3.093%
2022-09-14		24.340024.350024.340024.35000.000%375-3.491%
2022-09-13		24.350024.350024.350024.3500-0.164%400-3.491%
2022-09-02		24.390024.390024.390024.3900-0.041%789-3.649%
2022-09-01		24.400024.400024.400024.4000+0.826%416-3.689%
2022-08-31		24.200024.200024.200024.2000-0.412%255-2.893%
2022-08-29		24.300124.300124.300024.3000-0.410%1,592-3.292%
2022-08-26		24.400024.400024.400024.4000+1.667%465-3.689%
2022-08-25		24.100024.100124.000024.00000.000%1,740-2.083%
2022-08-24		24.000024.000024.000024.0000-0.990%100-2.083%
2022-08-22		23.950024.240023.950024.2400+1.000%3,767-3.053%
2022-08-19		23.980024.000023.980024.0000+0.084%500-2.083%
2022-08-18		23.900123.979923.870023.9799+0.355%3,727-2.001%
2022-08-16		23.990023.990023.895023.8950+0.189%1,000-1.653%
2022-08-12		23.900023.900023.850023.8500+0.632%1,101-1.468%
2022-08-10		24.000024.000023.700123.7001-1.126%610-0.844%
2022-08-09		23.700023.970023.700023.9700+0.209%698-1.961%
2022-08-08		23.900023.920023.900023.9200-0.167%295-1.756%
2022-08-05		23.670023.960023.670023.9600+0.672%399-1.920%
2022-08-04		23.800023.800023.800023.8000-0.833%210-1.261%
2022-08-03		24.000024.000024.000024.0000+1.480%500-2.083%
2022-08-02		23.650023.650023.650023.6500+0.318%116-0.634%
2022-08-01		23.680623.720023.575023.5750+1.180%959-0.318%
2022-07-29		23.400023.500023.300023.3000-0.342%3,444+0.858%
2022-07-28		23.340023.840023.330023.3800+0.129%2,231+0.513%
2022-07-27		23.380023.458523.300023.3499-0.997%5,295+0.643%
2022-07-21		23.585023.585023.585023.5850-0.812%100-0.360%
2022-07-20		24.250024.250023.120023.7781-1.744%3,106-1.170%
2022-07-19		24.200024.270024.200024.2001-0.616%2,071-2.893%
2022-07-18		24.350024.350024.350024.35000.000%450-3.491%
2022-07-15		24.200024.350024.200024.3500+0.412%881-3.491%
2022-07-14		24.090024.250024.090024.2500+0.414%600-3.093%
2022-07-13		24.250024.250024.140024.1500-0.412%1,531-2.692%
2022-07-12		24.250124.250124.250024.25000.000%2,084-3.093%
2022-07-08		24.250024.250024.250024.2500-1.182%500-3.093%
2022-07-07		24.200024.540024.200024.5400+1.720%993-4.238%
2022-07-06		24.000024.125024.000024.1250+0.779%2,299-2.591%
2022-06-30		23.940023.940023.938623.9386+0.435%345-1.832%
2022-06-29		24.160024.160023.835023.8350-1.141%800-1.405%
2022-06-28		23.750024.160023.620024.1100+0.899%4,358-2.530%
2022-06-24		23.830024.150023.755023.8952-1.260%1,806-1.654%
2022-06-23		24.200024.200024.200024.2000+0.166%300-2.893%
2022-06-22		24.150024.160024.150024.1600+0.083%304-2.732%
2022-06-21		24.140024.140024.140024.1400-0.041%304-2.651%
2022-06-17		24.116024.150024.116024.1500-1.388%582-2.692%
2022-06-16		24.900024.900023.500024.4900-0.609%11,885-4.042%
2022-06-15		23.760024.640023.720024.6400+2.666%1,039-4.627%
2022-06-14		24.000124.000124.000124.0001-3.186%565-2.084%
2022-06-09		24.700024.940324.700024.7900+0.202%14,888-5.204%
2022-06-08		24.800024.800024.500024.7400+0.938%1,940-5.012%
2022-06-06		24.520024.520024.500024.51000.000%1,100-4.121%
2022-06-03		24.510024.510024.510024.5100+0.286%180-4.121%
2022-06-02		24.490024.500024.440024.4400+0.370%900-3.846%
2022-06-01		24.400024.450024.350024.3500+0.786%2,861-3.491%
2022-05-31		24.400024.400024.160024.1600-0.984%1,370-2.732%
2022-05-27		24.380024.400024.380024.4000+1.582%1,345-3.689%
2022-05-26		24.000024.020023.999924.0200+0.133%3,753-2.165%
2022-05-24		24.000024.000023.988023.9880-0.008%398-2.034%
2022-05-23		24.000024.000023.800023.9900-0.042%2,209-2.043%
2022-05-20		24.390024.390023.780024.0000-0.806%2,621-2.083%
2022-05-19		24.450024.450024.195024.1950+0.186%1,101-2.872%
2022-05-18		24.130024.150023.955024.1500-0.041%2,172-2.692%
2022-05-17		23.940024.200023.760024.1600-0.124%1,460-2.732%
2022-05-16		24.000024.250023.760024.1900+1.853%2,101-2.852%
2022-05-13		23.640024.000023.540023.7500+0.876%2,530-1.053%
2022-05-12		23.750023.750023.543723.5437-0.994%700-0.186%
2022-05-11		23.720024.000023.500023.7800+1.191%5,775-1.177%
2022-05-10		23.245023.500023.245023.5000+1.032%2,6700.000%
2022-05-09		23.580023.580022.600023.2600-1.857%15,308+1.032%
2022-05-06		23.750024.000023.473723.7000-0.211%4,560-0.844%
2022-05-05		24.490024.490023.630023.7500-2.744%6,841-1.053%
2022-05-04		24.486624.819924.420024.4200-2.124%4,010-3.767%
2022-05-03		24.460024.950024.460024.9500+2.124%844-5.812%
2022-05-02		24.470024.470024.430024.4310-0.200%1,165-3.811%
2022-04-29		24.480024.483724.480024.4800-0.041%1,503-4.003%
2022-04-28		24.555024.555024.450024.4900-0.890%1,981-4.042%
2022-04-27		24.950024.950024.709924.7100-0.403%3,332-4.897%
2022-04-25		24.810024.810024.810024.81000.000%365-5.280%
2022-04-22		24.780024.820024.675024.8100-0.121%1,336-5.280%
2022-04-21		24.780124.840024.780124.8400-0.080%300-5.395%
2022-04-20		25.050025.064624.790024.8600-0.837%2,706-5.471%
2022-04-19		24.950025.069824.810025.0698+0.520%2,199-6.262%
2022-04-18		24.930024.940024.930024.9400+0.281%659-5.774%
2022-04-14		24.870024.870024.870024.8700+0.080%1,120-5.509%
2022-04-13		24.820024.850024.820024.8500-1.193%296-5.433%
2022-04-12		24.920025.150024.900025.1500+0.319%4,303-6.561%
2022-04-11		25.070025.070025.070025.0700+0.764%140-6.262%
2022-04-08		24.870025.170024.870024.8800+0.159%2,589-5.547%
2022-04-07		25.200025.200024.840424.8404-0.876%903-5.396%
2022-04-04		25.240025.240025.060025.0600-0.279%975-6.225%
2022-04-01		25.230025.230025.130025.1300+0.351%961-6.486%
2022-03-31		25.060025.060025.040025.0420-0.429%1,300-6.158%
2022-03-30		25.000125.200025.000125.1500+0.020%1,104-6.561%
2022-03-29		25.120025.420025.119725.1450+0.634%2,445-6.542%
2022-03-28		24.990025.020024.986524.9865+0.603%2,122-5.949%
2022-03-24		24.950025.437924.836724.8367-0.454%3,291-5.382%
2022-03-23		24.900024.950024.900024.9500+0.241%400-5.812%
2022-03-22		24.900024.900024.890024.8900+0.141%2,001-5.585%
2022-03-21		24.855024.855024.855024.8550+0.101%400-5.452%
2022-03-18		24.920024.920024.821224.8300-0.355%602-5.356%
2022-03-17		24.820024.929924.820024.9184+0.074%2,500-5.692%
2022-03-16		24.930024.930024.900024.9000+0.363%1,900-5.622%
2022-03-15		24.800024.875024.800024.81000.000%1,190-5.280%
2022-03-14		24.840024.840024.800024.8100-0.561%3,851-5.280%
2022-03-10		24.940024.950024.940024.9500+0.362%825-5.812%
2022-03-09		24.900024.940024.860024.8600-0.121%2,111-5.471%
2022-03-08		24.890024.890024.890024.89000.000%1,832-5.585%
2022-03-07		24.860024.890024.860024.89000.000%1,000-5.585%
2022-03-04		24.890024.890024.890024.8900+0.282%100-5.585%
2022-03-03		24.910024.910024.820024.8200+0.283%900-5.318%
2022-03-02		24.890024.890024.700024.7500-0.602%1,561-5.051%
2022-03-01		24.990024.990024.900024.9000-0.120%753-5.622%
2022-02-28		25.090025.090024.930024.9300+0.201%1,760-5.736%
2022-02-25		24.940024.950024.880024.8801+0.000%1,620-5.547%
2022-02-24		24.900024.900024.800024.8800-0.084%2,860-5.547%
2022-02-23		24.910024.910024.900024.9010+0.004%4,649-5.626%


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