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

AED
Aedes SIIQ S.p.A
stock NYSE

Inactive
May 6, 2019
25.52USD-0.117%(-0.03)32,786
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)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2019-05-06		25.480025.580025.480025.5200-0.117%32,7860.000%
2019-05-03		25.520025.550025.500125.5500+0.235%58,850-0.117%
2019-05-02		25.470025.520025.430025.49000.000%57,943+0.118%
2019-05-01		25.360025.500025.360025.4900+0.671%83,156+0.118%
2019-04-30		25.420025.460025.320025.3200-0.236%183,739+0.790%
2019-04-29		25.430025.510025.350025.3800-0.118%140,371+0.552%
2019-04-26		25.470025.480025.360025.4100-0.275%68,839+0.433%
2019-04-25		25.630025.650025.450025.4800-0.585%119,198+0.157%
2019-04-24		25.630025.700025.630025.63000.000%23,810-0.429%
2019-04-23		25.640025.730025.630025.6300+0.078%53,315-0.429%
2019-04-22		25.640025.660025.602725.6100+0.039%37,185-0.351%
2019-04-18		25.600025.670025.590025.6000-0.156%24,756-0.313%
2019-04-17		25.610025.660025.600025.6400+0.078%35,462-0.468%
2019-04-16		25.630025.640025.600025.62000.000%41,872-0.390%
2019-04-15		25.620025.620025.580025.62000.000%41,591-0.390%
2019-04-12		25.710025.720025.570025.6200-0.311%48,338-0.390%
2019-04-11		25.750025.750025.690025.7000-0.194%59,065-0.700%
2019-04-10		25.790025.800025.730025.7500-0.116%88,244-0.893%
2019-04-09		25.820025.820025.760025.7800-0.039%10,238-1.009%
2019-04-08		25.900025.900025.760125.7900-0.155%34,205-1.047%
2019-04-05		25.910025.953925.830025.8300-0.193%48,057-1.200%
2019-04-04		25.939725.939725.870025.8800-0.039%52,663-1.391%
2019-04-03		25.890025.917225.830025.8900+0.232%57,275-1.429%
2019-04-02		25.880025.970025.820025.8300-0.347%117,743-1.200%
2019-04-01		25.870026.010025.870025.9200+0.660%39,991-1.543%
2019-03-29		25.784125.850025.720025.7500-0.078%123,260-0.893%
2019-03-28		25.810025.850025.740025.7700-0.155%26,488-0.970%
2019-03-27		25.830025.950425.780025.8100-0.077%24,132-1.124%
2019-03-26		26.020026.028625.820025.8300-0.845%41,059-1.200%
2019-03-25		26.100026.100026.020026.0500+0.038%13,311-2.035%
2019-03-22		26.090026.090026.010026.0400+0.077%13,080-1.997%
2019-03-21		26.130026.130026.010026.0200-0.115%19,459-1.922%
2019-03-20		26.100026.100026.000026.0500-0.192%41,256-2.035%
2019-03-19		26.170026.170026.040026.1000-0.077%11,100-2.222%
2019-03-18		26.050026.120026.035026.1200+0.038%36,096-2.297%
2019-03-15		26.040026.125026.040026.1100+0.077%42,449-2.260%
2019-03-14		26.017326.100025.980026.0900+0.244%19,871-2.185%
2019-03-13		26.040026.049125.958726.0264-0.052%17,318-1.946%
2019-03-12		25.900026.040025.870026.0400+0.347%22,201-1.997%
2019-03-11		25.960025.970025.860025.9500-0.039%23,095-1.657%
2019-03-08		25.990026.017525.940025.9600-0.345%28,844-1.695%
2019-03-07		26.020026.100025.980026.0500+0.192%41,342-2.035%
2019-03-06		26.000026.000025.910926.0000+0.116%23,884-1.846%
2019-03-05		25.930025.970025.860025.9700+0.348%37,333-1.733%
2019-03-04		26.060026.060025.880025.8800-0.614%26,872-1.391%
2019-03-01		25.820026.110025.785026.0400+1.166%35,273-1.997%
2019-02-28		25.600025.740025.460025.7400-0.924%69,097-0.855%
2019-02-27		25.920025.980025.920025.9800+0.193%19,937-1.771%
2019-02-26		25.950026.080025.900025.9300-0.308%22,826-1.581%
2019-02-25		26.000026.065126.000026.0100+0.154%20,610-1.884%
2019-02-22		25.952626.000025.950025.9700+0.039%12,809-1.733%
2019-02-21		26.075026.075025.950025.9600-0.422%15,825-1.695%
2019-02-20		26.060026.110026.030026.0700+0.385%23,801-2.110%
2019-02-19		25.870026.090025.870025.9700+0.116%24,656-1.733%
2019-02-15		25.880025.980025.870025.9400+0.232%16,517-1.619%
2019-02-14		25.880025.920025.855325.8800+0.232%14,557-1.391%
2019-02-13		25.800025.890025.800025.8200+0.078%17,005-1.162%
2019-02-12		25.800025.899925.800025.8000-0.005%59,129-1.085%
2019-02-11		25.900025.900025.800025.8014+0.141%32,477-1.091%
2019-02-08		25.730025.834025.730025.7650-0.033%20,870-0.951%
2019-02-07		25.770025.836325.722925.7734-0.180%16,019-0.983%
2019-02-06		25.850025.875625.800025.82000.000%24,453-1.162%
2019-02-05		25.820025.920025.820025.8200+0.155%17,907-1.162%
2019-02-04		25.710025.820025.710025.7800+0.155%18,524-1.009%
2019-02-01		25.750025.900025.670025.7400+0.273%45,532-0.855%
2019-01-31		25.940026.050025.670025.6700-0.965%157,603-0.584%
2019-01-30		25.780025.940025.780025.9200+0.582%49,239-1.543%
2019-01-29		25.780025.819425.757025.7700+0.078%29,984-0.970%
2019-01-28		25.800025.840025.750025.7500-0.155%35,531-0.893%
2019-01-25		25.830025.850025.770025.79000.000%37,966-1.047%
2019-01-24		25.720025.800025.699325.7900+0.467%51,330-1.047%
2019-01-23		25.700025.820025.650025.6700-0.194%47,789-0.584%
2019-01-22		25.810025.830025.670025.7200-0.155%70,725-0.778%
2019-01-18		25.660025.760025.617725.7600+0.507%94,868-0.932%
2019-01-17		25.590025.630025.535025.6300+0.156%24,751-0.429%
2019-01-16		25.550025.610025.500025.5900+0.274%30,066-0.274%
2019-01-15		25.520025.520025.450025.5200+0.078%17,6440.000%
2019-01-14		25.500025.550025.480025.5000+0.078%33,590+0.078%
2019-01-11		25.380025.510025.380025.4800+0.039%36,994+0.157%
2019-01-10		25.330025.470025.330025.4700+0.513%56,682+0.196%
2019-01-09		25.440025.440025.340025.3400-0.315%51,429+0.710%
2019-01-08		25.430025.440025.410025.4200+0.039%44,139+0.393%
2019-01-07		25.430025.430025.400025.4100-0.079%46,786+0.433%
2019-01-04		25.400025.510025.360325.4300+0.316%36,545+0.354%
2019-01-03		25.300025.440025.200025.3500+0.198%73,679+0.671%
2019-01-02		25.070025.330025.070025.3000+1.038%47,012+0.870%
2018-12-31		24.980025.293424.980025.0400+0.603%72,043+1.917%
2018-12-28		24.800024.950024.766224.8900+0.769%39,861+2.531%
2018-12-27		24.900024.901424.698624.7000-0.483%80,289+3.320%
2018-12-26		24.840025.000024.820024.8200+0.161%29,610+2.820%
2018-12-24		24.910024.920024.780024.7800-0.482%28,178+2.986%
2018-12-21		25.000025.018024.875124.9000-0.400%76,573+2.490%
2018-12-20		25.050025.140024.950025.0000-0.239%156,858+2.080%
2018-12-19		25.140025.160025.050025.0600-0.318%36,577+1.836%
2018-12-18		25.170025.170025.095025.1400-0.151%32,842+1.512%
2018-12-17		25.170025.220025.040025.1781-0.166%51,944+1.358%
2018-12-14		25.230025.230025.108025.2200-0.040%62,129+1.190%
2018-12-13		25.240025.289925.110025.2300+0.119%40,550+1.149%
2018-12-12		25.130025.280025.130025.2000+0.196%15,872+1.270%
2018-12-11		25.060025.220025.050025.1507+0.563%22,268+1.468%
2018-12-10		25.070025.080025.006025.0100-0.219%22,226+2.039%
2018-12-07		25.110025.110025.000025.0650-0.179%39,675+1.815%
2018-12-06		25.100025.130025.050025.1100-0.278%31,683+1.633%
2018-12-04		25.210025.210025.000025.1800-0.159%65,292+1.350%
2018-12-03		25.200025.250025.110025.2200+0.079%22,801+1.190%
2018-11-30		25.190025.230025.131725.20000.000%34,657+1.270%
2018-11-29		25.200025.232225.100025.2000-1.408%21,413+1.270%
2018-11-28		25.550025.580025.490025.5600-0.078%20,530-0.156%
2018-11-27		25.450025.590025.413425.5800+0.550%49,854-0.235%
2018-11-26		25.480025.510025.418325.4400+0.197%20,833+0.314%
2018-11-23		25.435325.435325.390025.3900-0.276%3,099+0.512%
2018-11-21		25.350025.480025.350025.4603+0.277%21,064+0.234%
2018-11-20		25.380025.390025.310025.3900-0.275%8,510+0.512%
2018-11-19		25.500025.543625.430025.4600-0.289%13,717+0.236%
2018-11-16		25.500025.540025.460025.5339+0.133%8,879-0.054%
2018-11-15		25.530025.570025.460025.5000-0.170%26,006+0.078%
2018-11-14		25.527025.570225.527025.5433-0.143%2,664-0.091%
2018-11-13		25.500025.580025.500025.5800+0.432%8,448-0.235%
2018-11-12		25.510025.540025.420025.4700-0.157%47,707+0.196%
2018-11-09		25.520025.570025.500025.5100-0.142%17,989+0.039%
2018-11-08		25.530025.560025.500025.5464+0.143%6,894-0.103%
2018-11-07		25.480025.580025.470025.5100-0.117%45,455+0.039%
2018-11-06		25.500025.540025.420025.5400+0.157%8,632-0.078%
2018-11-05		25.410025.500025.410025.5000+0.354%12,679+0.078%
2018-11-02		25.450025.450025.380025.4100-0.039%11,188+0.433%
2018-11-01		25.530025.530025.420025.4200-0.431%22,146+0.393%
2018-10-31		25.410025.530025.410025.5300+0.472%11,087-0.039%
2018-10-30		25.540025.540025.410025.4100-0.353%13,141+0.433%
2018-10-29		25.400025.550025.360025.5000+0.512%9,511+0.078%
2018-10-26		25.520025.520025.370025.3700-0.510%34,222+0.591%
2018-10-25		25.380025.559425.350025.5000+0.118%15,091+0.078%
2018-10-24		25.480025.550025.400025.4700-0.118%9,479+0.196%
2018-10-23		25.480025.568025.480025.5000-0.313%9,573+0.078%
2018-10-22		25.470025.600025.470025.5800+0.392%37,225-0.235%
2018-10-19		25.360025.500025.360025.4800+0.473%36,156+0.157%
2018-10-18		25.370025.420025.360025.3600-0.275%12,256+0.631%
2018-10-17		25.360025.430025.338525.4300+0.316%30,772+0.354%
2018-10-16		25.340025.440025.310025.3500+0.039%25,216+0.671%
2018-10-15		25.350025.350025.270425.34000.000%26,777+0.710%
2018-10-12		25.490025.490025.260025.3400-0.079%30,788+0.710%
2018-10-11		25.330025.380025.270125.3600+0.118%36,218+0.631%
2018-10-10		25.300025.330025.240025.3300+0.198%46,688+0.750%
2018-10-09		25.368025.404925.280025.2800-0.197%62,959+0.949%
2018-10-08		25.350025.382225.240125.3300-0.236%30,718+0.750%
2018-10-05		25.370025.430025.295825.3900+0.237%50,781+0.512%
2018-10-04		25.400025.430025.220025.3300-0.276%54,812+0.750%
2018-10-03		25.610025.610025.360025.4000-0.626%52,753+0.472%
2018-10-02		25.610025.690025.550025.5600+0.039%35,692-0.156%
2018-10-01		25.790025.790025.538025.5500-0.622%33,635-0.117%
2018-09-28		25.768325.770025.710025.71000.000%12,470-0.739%
2018-09-27		25.730025.800025.710025.7100-0.078%16,029-0.739%
2018-09-26		25.750025.770025.680025.7300-0.078%11,470-0.816%
2018-09-25		25.696025.750025.680025.7500+0.234%35,659-0.893%
2018-09-24		25.750025.750025.690025.6900-0.155%64,921-0.662%
2018-09-21		25.720025.763825.710125.7300+0.039%55,658-0.816%
2018-09-20		25.850025.850025.700025.7200-0.349%51,253-0.778%
2018-09-19		25.930025.930025.810025.8100-0.424%19,476-1.124%
2018-09-18		25.810025.930025.800025.9200+0.232%23,710-1.543%
2018-09-17		25.820025.890025.800025.86000.000%19,412-1.315%
2018-09-14		25.770025.860025.740125.8600+0.427%24,215-1.315%
2018-09-13		25.830025.830025.740025.75000.000%26,355-0.893%
2018-09-12		25.749925.860025.730025.7500+0.039%48,052-0.893%
2018-09-11		25.770025.790025.740025.7400-0.271%28,014-0.855%
2018-09-10		25.840025.840025.680025.8100+0.506%34,302-1.124%
2018-09-07		25.760025.815825.600025.6800-0.734%46,784-0.623%
2018-09-06		25.940025.940025.775025.8700+0.039%28,934-1.353%
2018-09-05		25.860025.975025.840025.8600-0.500%21,354-1.315%
2018-09-04		26.060026.060025.850025.9900+0.154%24,306-1.808%
2018-08-31		25.950026.029025.950025.9500-0.158%20,423-1.657%
2018-08-30		26.000026.039425.930025.9910-1.175%10,890-1.812%
2018-08-29		26.230026.330026.189126.3000+0.458%9,356-2.966%
2018-08-28		26.290026.290026.150026.1800-0.229%35,963-2.521%
2018-08-27		26.330026.350026.240026.24000.000%16,257-2.744%
2018-08-24		26.170026.250026.130026.24000.000%24,490-2.744%
2018-08-23		26.310026.310026.172026.2400-0.228%5,351-2.744%
2018-08-22		26.300026.340026.180026.3000-0.189%11,741-2.966%
2018-08-21		26.300026.350026.201126.3499+0.381%8,068-3.150%
2018-08-20		26.160026.250026.142426.2500+0.344%14,955-2.781%
2018-08-17		26.150026.160026.100026.1600+0.345%6,660-2.446%
2018-08-16		26.070026.160026.070026.07000.000%21,588-2.110%
2018-08-15		26.050026.104426.030026.0700+0.116%12,303-2.110%
2018-08-14		26.080026.110026.010026.0398-0.001%5,434-1.996%
2018-08-13		26.110026.110026.010026.0400-0.115%8,070-1.997%
2018-08-10		26.050026.070026.010026.0700+0.231%9,537-2.110%
2018-08-09		26.010026.064026.000026.0100-0.154%36,594-1.884%
2018-08-08		26.030026.100026.030026.0500+0.192%12,762-2.035%
2018-08-07		26.050026.050025.970026.0000+0.038%22,907-1.846%
2018-08-06		26.140026.140025.990025.99000.000%20,127-1.808%
2018-08-03		25.990026.075025.990025.9900-0.038%21,792-1.808%
2018-08-02		26.030026.040025.980026.0000+0.077%28,840-1.846%
2018-08-01		26.070026.070025.930225.9800-0.422%39,355-1.771%
2018-07-31		26.150026.150026.050026.0900-0.038%5,471-2.185%
2018-07-30		26.150026.150026.060026.1000-0.229%13,683-2.222%
2018-07-27		26.160026.280026.160026.1600-0.153%23,123-2.446%
2018-07-26		26.210026.230026.180026.2000-0.038%9,304-2.595%
2018-07-25		26.200026.230026.150026.2100+0.229%15,617-2.633%
2018-07-24		26.220026.250026.150026.1500-0.038%20,829-2.409%
2018-07-23		26.250026.250026.130026.1600-0.229%16,786-2.446%
2018-07-20		26.260026.290026.210026.2200+0.229%72,966-2.670%
2018-07-19		26.230026.290026.160026.1600-0.153%27,819-2.446%
2018-07-18		26.230026.320026.160026.2000-0.114%34,731-2.595%
2018-07-17		26.270026.313026.210026.2300-0.076%20,258-2.707%
2018-07-16		26.400026.420326.240026.2500-0.417%41,708-2.781%
2018-07-13		26.470026.480026.360026.3600-0.359%24,588-3.187%
2018-07-12		26.540026.540026.430026.4550-0.170%21,880-3.534%
2018-07-11		26.510026.540026.470026.5000+0.038%23,297-3.698%
2018-07-10		26.490026.490026.450026.49000.000%24,918-3.662%
2018-07-09		26.450026.590026.450026.4900-0.038%28,335-3.662%
2018-07-06		26.500026.570026.400026.5000+0.038%21,521-3.698%
2018-07-05		26.500026.500026.405026.4900+0.189%15,226-3.662%
2018-07-03		26.350026.440026.290026.4400+0.532%19,827-3.480%
2018-07-02		26.330026.450026.260026.3000+0.076%37,059-2.966%
2018-06-29		26.320026.370026.280026.2800-0.076%22,485-2.892%
2018-06-28		26.330026.470026.290026.3000-0.152%57,477-2.966%
2018-06-27		26.400026.460026.340026.3400-0.454%16,366-3.113%
2018-06-26		26.460026.480026.370026.4600-0.076%22,934-3.553%
2018-06-25		26.450026.550026.420026.4800-0.075%22,216-3.625%
2018-06-22		26.500026.540026.460026.5000+0.045%12,206-3.698%
2018-06-21		26.640026.674726.430026.4880-0.720%56,966-3.654%
2018-06-20		26.720026.760026.670026.6800-0.075%20,744-4.348%
2018-06-19		26.650026.750026.612526.7000+0.037%50,466-4.419%
2018-06-18		26.680026.690026.600026.6900-0.187%43,508-4.384%
2018-06-15		26.740026.830026.637226.7400+0.150%293,575-4.562%
2018-06-14		26.590026.730026.550026.7000+0.565%60,620-4.419%
2018-06-13		26.520026.630026.480026.5500-0.038%60,740-3.879%
2018-06-12		26.450026.600026.420026.5600+0.416%84,956-3.916%
2018-06-11		26.320026.485026.269426.4500+0.762%66,038-3.516%
2018-06-08		26.210026.280026.170026.2500+0.153%28,236-2.781%
2018-06-07		26.080026.220026.080026.2100+0.421%28,008-2.633%
2018-06-06		26.120026.180026.020026.1000-0.115%26,446-2.222%
2018-06-05		26.030026.150026.000026.1300+0.384%44,051-2.334%
2018-06-04		25.950026.030025.930026.0300+0.347%20,161-1.959%
2018-06-01		25.700025.940025.690025.9400+1.012%35,335-1.619%
2018-05-31		25.700025.740025.630025.6800-1.420%27,570-0.623%
2018-05-30		26.040026.130026.003926.0500+0.077%22,482-2.035%
2018-05-29		26.080026.080025.940126.0300-0.345%42,966-1.959%
2018-05-25		26.020026.120025.970026.1200+0.384%23,450-2.297%
2018-05-24		25.900026.020025.871926.0200+0.502%37,429-1.922%
2018-05-23		25.820025.890025.820025.8900+0.155%14,442-1.429%
2018-05-22		25.821025.860025.810025.8500+0.039%25,855-1.277%
2018-05-21		25.810025.840025.780025.8400+0.116%27,953-1.238%
2018-05-18		25.730025.858025.730025.8100+0.078%17,808-1.124%
2018-05-17		25.710025.804525.620025.7900+0.078%68,933-1.047%
2018-05-16		25.780025.806025.750025.7700+0.078%21,870-0.970%
2018-05-15		25.740025.810025.740025.7500-0.464%34,275-0.893%
2018-05-14		25.820025.880025.820025.87000.000%22,939-1.353%
2018-05-11		25.860025.916425.810025.87000.000%34,213-1.353%
2018-05-10		25.985025.985025.840025.8700-0.462%26,270-1.353%
2018-05-09		26.000026.003625.960025.9900+0.016%28,617-1.808%
2018-05-08		25.940025.994225.870025.9858+0.370%9,857-1.793%
2018-05-07		25.860025.900025.820125.8900+0.271%16,234-1.429%
2018-05-04		25.850025.890025.780025.8200+0.078%23,824-1.162%
2018-05-03		25.860025.864225.770025.8000-0.386%13,622-1.085%
2018-05-02		25.790025.900025.790025.9000+0.465%9,751-1.467%
2018-05-01		25.760025.829925.760025.7800-0.194%9,991-1.009%
2018-04-30		25.850025.850025.760025.8300+0.194%11,048-1.200%
2018-04-27		25.780025.900025.770025.7800-0.039%8,881-1.009%
2018-04-26		25.790025.862025.760025.7900+0.024%15,934-1.047%
2018-04-25		25.840025.890025.740025.7838-0.679%17,943-1.023%
2018-04-24		25.980025.990025.847725.9600-0.231%13,484-1.695%
2018-04-23		26.050026.050025.956326.0200-0.230%13,461-1.922%
2018-04-20		25.920026.080025.870026.0800+0.812%34,538-2.147%
2018-04-19		25.820025.890025.820025.8700-0.116%13,514-1.353%
2018-04-18		25.870025.930025.760025.9000+0.116%13,888-1.467%
2018-04-17		26.046826.046825.710025.8700-0.919%41,244-1.353%
2018-04-16		26.030026.180025.979726.1100-0.077%16,459-2.260%
2018-04-13		26.250026.250026.070026.1300-0.153%19,459-2.334%
2018-04-12		25.990026.170025.980026.1700+0.848%9,964-2.484%
2018-04-11		25.980026.010025.920025.9500+0.039%18,174-1.657%
2018-04-10		25.990026.020025.940025.9400-0.154%26,435-1.619%
2018-04-09		26.059026.060025.925025.9800-0.383%13,980-1.771%
2018-04-06		26.080026.095025.999326.08000.000%7,175-2.147%
2018-04-05		26.030026.080025.960026.0800-0.268%28,539-2.147%
2018-04-04		26.103726.150026.030026.1500+0.192%15,909-2.409%
2018-04-03		26.210026.210025.890026.1000-0.266%33,538-2.222%
2018-04-02		26.210026.210026.080026.1696-0.192%12,703-2.482%
2018-03-29		26.050026.220026.050026.2200+0.566%22,357-2.670%
2018-03-28		26.100026.148826.070026.0725+0.010%12,931-2.119%
2018-03-27		26.290026.290026.070026.0700-0.458%21,109-2.110%
2018-03-26		26.330026.330026.160026.1900-0.380%28,707-2.558%
2018-03-23		26.220026.370026.220026.2900+0.076%21,475-2.929%
2018-03-22		26.270026.340026.250026.2700-0.206%28,575-2.855%
2018-03-21		26.230026.350026.132326.3242+0.359%42,112-3.055%
2018-03-20		26.210026.230026.160026.2300-0.152%14,372-2.707%
2018-03-19		26.200026.283726.139026.2700+0.267%24,169-2.855%
2018-03-16		26.200026.260026.110026.20000.000%12,581-2.595%
2018-03-15		26.100026.230026.100026.2000+0.192%11,033-2.595%
2018-03-14		26.050026.149926.030026.1499+0.345%12,953-2.409%
2018-03-13		26.100026.125626.020026.06000.000%19,547-2.072%
2018-03-12		26.120026.150026.040026.0600-0.344%30,170-2.072%
2018-03-09		26.190026.240026.150026.1500-0.038%30,220-2.409%
2018-03-08		25.980026.200025.910026.1600+0.693%141,011-2.446%
2018-03-07		25.800025.980025.800025.9800+0.659%70,217-1.771%
2018-03-06		25.710025.819025.710025.8100+0.311%11,034-1.124%
2018-03-05		25.790025.790025.640025.7300-0.233%56,424-0.816%
2018-03-02		25.730025.790025.720025.7900+0.039%11,762-1.047%
2018-03-01		25.800025.820025.760025.7800-0.155%11,901-1.009%
2018-02-28		25.850025.850025.780025.8200-1.375%48,613-1.162%
2018-02-27		26.010026.287026.010026.1800+0.115%85,891-2.521%
2018-02-26		26.050026.200026.000026.1500+0.770%67,966-2.409%
2018-02-23		25.900025.960025.860025.9501+0.271%13,954-1.657%
2018-02-22		25.800025.890025.800025.8800+0.194%18,092-1.391%
2018-02-21		25.800025.890025.790025.83000.000%26,235-1.200%
2018-02-20		25.830025.880025.760025.8300+0.155%24,789-1.200%
2018-02-16		25.680025.790025.680025.7900+0.447%15,423-1.047%
2018-02-15		25.660025.750025.650025.6752+0.059%20,066-0.604%
2018-02-14		25.600025.760025.600025.6600+0.156%42,136-0.546%
2018-02-13		25.639025.700025.620025.62000.000%17,829-0.390%
2018-02-12		25.630025.640025.600025.6200+0.011%17,266-0.390%
2018-02-09		25.600025.630025.510025.6173-0.011%56,654-0.380%
2018-02-08		25.600025.625025.590025.6200+0.117%38,979-0.390%
2018-02-07		25.650025.670025.580025.5900-0.117%24,877-0.274%
2018-02-06		25.540025.620025.510025.6200+0.196%30,992-0.390%
2018-02-05		25.490025.622225.480025.5700+0.214%46,172-0.196%
2018-02-02		25.510025.560025.440025.5155-0.135%44,426+0.018%
2018-02-01		25.570025.610025.550025.5500-0.117%33,184-0.117%
2018-01-31		25.609625.640025.540025.5800+0.078%29,785-0.235%
2018-01-30		25.580025.650025.540025.5600-0.156%34,401-0.156%
2018-01-29		25.700025.730025.540025.6000-0.621%63,899-0.313%
2018-01-26		25.800025.860625.750025.7600-0.310%19,768-0.932%
2018-01-25		25.830025.863425.810025.8400-0.077%15,635-1.238%
2018-01-24		25.860025.860025.773225.8600+0.388%14,715-1.315%
2018-01-23		25.720025.820025.700025.7600+0.156%30,903-0.932%
2018-01-22		25.870025.906025.710025.72000.000%21,772-0.778%
2018-01-19		25.700025.930025.690025.7200-0.078%57,363-0.778%
2018-01-18		25.750025.810025.700025.7400-0.194%26,332-0.855%
2018-01-17		25.850025.850025.753125.7900-0.232%27,303-1.047%
2018-01-16		25.900025.901125.820025.8500-0.193%23,794-1.277%
2018-01-12		25.850025.938525.830025.9000-0.077%11,695-1.467%
2018-01-11		25.900025.950025.850025.9200+0.465%29,320-1.543%
2018-01-10		25.860025.890024.550025.8000-0.260%31,624-1.085%
2018-01-09		25.880025.880025.800025.8672+0.105%22,726-1.342%
2018-01-08		25.800025.880025.770025.8400+0.116%22,616-1.238%
2018-01-05		25.800025.860025.800025.8100+0.175%12,118-1.124%
2018-01-04		25.820025.856025.760025.7650+0.019%19,236-0.951%
2018-01-03		25.770025.840025.760025.76000.000%34,045-0.932%
2018-01-02		25.870025.970025.720025.7600-0.732%28,110-0.932%
2017-12-29		25.900025.950025.780025.9500+0.542%84,204-1.657%
2017-12-28		25.820025.850025.810025.8100-0.155%14,512-1.124%
2017-12-27		25.829925.850025.780025.8500+0.272%15,567-1.277%
2017-12-26		25.820025.850025.780025.7800-0.269%11,989-1.009%
2017-12-22		25.810025.880025.810025.8496+0.081%10,506-1.275%
2017-12-21		25.890025.890025.800025.8287+0.111%11,885-1.195%
2017-12-20		25.879825.890025.800025.8000-0.348%26,230-1.085%
2017-12-19		25.920025.920025.770025.8900+0.039%31,055-1.429%
2017-12-18		25.870025.890025.830025.8800+0.194%17,062-1.391%
2017-12-15		25.770025.870025.770025.8300+0.311%25,671-1.200%
2017-12-14		25.800025.869925.750025.7500-0.348%22,893-0.893%
2017-12-13		25.900025.900025.800025.8400-0.116%22,715-1.238%
2017-12-12		25.896225.930025.844225.8700-0.193%21,287-1.353%
2017-12-11		25.900025.970025.880025.9200+0.077%14,907-1.543%
2017-12-08		25.930025.990025.850125.9000-0.154%19,914-1.467%
2017-12-07		25.900025.940025.900025.9400+0.077%15,670-1.619%
2017-12-06		25.880025.920025.860025.9200+0.116%20,228-1.543%
2017-12-05		25.885025.902025.875025.8900-0.308%9,633-1.429%
2017-12-04		25.730025.970025.710025.9700+0.542%13,474-1.733%
2017-12-01		25.780025.830025.750525.8300+0.311%19,201-1.200%
2017-11-30		25.730025.880025.730025.7500-1.379%34,084-0.893%
2017-11-29		26.255026.280026.090026.1100-0.647%22,006-2.260%
2017-11-28		26.290026.290026.110026.2800+0.183%27,428-2.892%
2017-11-27		26.140026.240026.140026.2320+0.084%10,702-2.714%
2017-11-24		26.190026.239926.161526.2100+0.115%11,366-2.633%
2017-11-22		26.180026.180026.102026.1800+0.230%8,961-2.521%
2017-11-21		26.180026.180026.093726.1200-0.191%7,960-2.297%
2017-11-20		26.120026.180026.089326.1700+0.422%31,885-2.484%
2017-11-17		26.080026.150025.980026.0600+0.231%13,149-2.072%
2017-11-16		25.950026.015025.950026.0000+0.044%75,467-1.846%
2017-11-15		26.050026.050025.960025.9886+0.033%31,339-1.803%
2017-11-14		25.960026.040025.960025.9800+0.077%83,995-1.771%
2017-11-13		25.960826.050025.940025.9600+0.077%43,735-1.695%


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