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

AFC
Allied Capital Corporation
stock NYSE

Inactive
Mar 24, 2021
25.32USD0.000%(0.00)66,128
Pre-market
0.00USD-100.000%(-25.32)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
2021-03-24		25.320025.340025.320025.32000.000%66,1280.000%
2021-03-23		25.330025.330025.320025.32000.000%26,9400.000%
2021-03-22		25.330025.330025.320025.32000.000%10,5500.000%
2021-03-19		25.320025.330025.310025.3200+0.040%24,7280.000%
2021-03-18		25.310025.330025.310025.3100-0.079%17,801+0.040%
2021-03-17		25.330025.330025.310025.33000.000%9,091-0.039%
2021-03-16		25.330025.330025.310025.3300+0.079%5,108-0.039%
2021-03-15		25.310025.330025.310025.3100-0.039%14,972+0.040%
2021-03-12		25.310025.320025.310025.3200-0.039%10,9440.000%
2021-03-11		25.300025.330025.300025.3300+0.039%30,749-0.039%
2021-03-10		25.300025.330025.300025.3200+0.040%17,6990.000%
2021-03-09		25.320025.330025.300025.3100-0.039%2,862+0.040%
2021-03-08		25.340025.340025.290025.3200+0.119%23,5750.000%
2021-03-05		25.340025.340025.290025.2900-0.040%16,441+0.119%
2021-03-04		25.340025.340025.290025.3000-0.079%134,836+0.079%
2021-03-03		25.320025.320025.290025.3200+0.079%91,2960.000%
2021-03-02		25.340025.340025.300025.30000.000%125,853+0.079%
2021-03-01		25.330025.330025.300025.3000-0.040%40,028+0.079%
2021-02-26		25.315025.315025.300025.31000.000%22,424+0.040%
2021-02-25		25.300025.320025.300025.3100-0.039%46,982+0.040%
2021-02-24		25.300025.380025.300025.3200-0.197%55,4570.000%
2021-02-23		25.450025.470025.300025.3700-1.514%70,651-0.197%
2021-02-22		25.810026.000025.720025.7600-0.541%29,463-1.708%
2021-02-19		25.730026.010025.701425.9000+0.465%22,406-2.239%
2021-02-18		25.800025.964025.620025.7800-0.232%8,290-1.784%
2021-02-17		25.530026.000025.530025.8400+1.095%27,779-2.012%
2021-02-16		25.750025.750025.558525.5600-0.738%20,165-0.939%
2021-02-12		25.850025.907425.750025.7500-0.155%9,649-1.670%
2021-02-11		26.100026.160025.770025.7900-0.998%14,265-1.822%
2021-02-10		25.810026.280025.810026.0500+0.735%15,874-2.802%
2021-02-09		26.170026.280025.853025.8600-0.526%24,036-2.088%
2021-02-08		25.640026.010025.640025.9967+0.723%13,176-2.603%
2021-02-05		25.970026.200025.650025.8100-0.386%19,655-1.898%
2021-02-04		26.181526.190025.840025.9100-1.220%21,788-2.277%
2021-02-03		26.350026.350026.100026.2299-0.304%4,696-3.469%
2021-02-02		26.010026.350026.010026.3100+1.315%9,552-3.763%
2021-02-01		25.770026.090025.683625.9685+0.303%16,841-2.497%
2021-01-29		25.740025.890025.620025.8900+0.466%30,024-2.202%
2021-01-28		26.000026.000025.770025.7700-0.116%5,886-1.746%
2021-01-27		26.083526.174525.800025.8000-1.338%10,138-1.860%
2021-01-26		25.800026.390025.800026.1500+0.965%12,342-3.174%
2021-01-25		25.850026.040025.800025.9000-0.308%7,634-2.239%
2021-01-22		26.040026.050025.950025.9800-0.583%5,540-2.540%
2021-01-21		26.000026.410025.830026.1324+0.509%9,215-3.109%
2021-01-20		25.580026.000025.580026.0000+1.325%16,750-2.615%
2021-01-19		25.510025.810025.500025.6600+0.234%16,302-1.325%
2021-01-15		25.730025.730025.530025.6000+0.313%6,340-1.094%
2021-01-14		25.685025.719825.400025.5200-0.039%12,870-0.784%
2021-01-13		25.640025.682025.497125.5300+0.236%11,044-0.823%
2021-01-12		25.300025.589425.260025.4700+0.394%43,070-0.589%
2021-01-11		25.610025.620025.370025.3700-1.207%24,301-0.197%
2021-01-08		25.620025.718025.500025.6800-0.194%18,775-1.402%
2021-01-07		26.090026.100025.720225.7300-1.153%8,432-1.593%
2021-01-06		26.460026.460026.030026.0300-2.032%4,987-2.728%
2021-01-05		26.277026.635026.270026.5700+0.075%8,222-4.705%
2021-01-04		26.740026.740026.200026.5500-1.264%5,068-4.633%
2020-12-31		26.180026.920026.170226.8900+2.127%39,363-5.839%
2020-12-30		26.370026.370026.140026.3300-1.127%5,750-3.836%
2020-12-29		26.730026.950026.510026.6300-0.523%17,557-4.919%
2020-12-28		26.560026.770026.486326.7700-0.668%14,420-5.417%
2020-12-24		26.630026.950026.630026.9500+1.583%4,510-6.048%
2020-12-23		26.252626.730026.210026.5300+0.569%9,799-4.561%
2020-12-22		26.170026.480026.170026.3800+0.802%10,651-4.018%
2020-12-21		26.410026.480026.170026.1700-0.796%8,300-3.248%
2020-12-18		26.300026.380026.210026.3800+0.610%1,826-4.018%
2020-12-17		26.100026.330026.024926.2200+0.769%3,895-3.432%
2020-12-16		26.030026.300026.010026.0200-0.038%9,330-2.690%
2020-12-15		26.270026.270026.030026.0300-0.306%15,741-2.728%
2020-12-14		26.190026.310026.110026.1100-0.382%5,647-3.026%
2020-12-11		26.250026.345026.190026.2100-0.304%3,082-3.396%
2020-12-10		26.610026.620026.204426.2900-1.388%11,053-3.690%
2020-12-09		26.270026.660026.231026.6600+1.562%20,914-5.026%
2020-12-08		26.120026.250026.080026.2500+0.700%16,860-3.543%
2020-12-07		26.250026.265226.067526.0675-0.695%10,417-2.868%
2020-12-04		26.240026.250026.030026.2500+0.459%3,145-3.543%
2020-12-03		26.170026.280026.000026.1300-0.191%5,497-3.100%
2020-12-02		26.160026.180026.050026.1800+0.153%1,637-3.285%
2020-12-01		26.050026.230026.050026.1400-0.191%6,649-3.137%
2020-11-30		25.970026.190025.850026.1900+1.042%6,393-3.322%
2020-11-27		25.960026.020025.860025.9200-0.346%2,421-2.315%
2020-11-25		25.840026.010025.840026.0100+0.193%3,584-2.653%
2020-11-24		26.000026.000025.740025.9600+0.348%8,925-2.465%
2020-11-23		25.990026.000025.870025.8700-0.462%3,990-2.126%
2020-11-20		25.910025.990025.870025.9900+0.077%2,506-2.578%
2020-11-19		25.950025.980025.910025.9700+0.387%2,676-2.503%
2020-11-18		26.000026.000025.870025.8700-0.077%5,840-2.126%
2020-11-17		25.980026.000025.890025.8900-0.423%8,945-2.202%
2020-11-16		25.850026.040025.730026.0000+0.736%19,054-2.615%
2020-11-13		25.750025.810025.740025.8100+0.194%5,858-1.898%
2020-11-12		25.800025.800025.760025.7600-0.155%3,918-1.708%
2020-11-11		25.850025.940025.760025.8000-0.578%14,359-1.860%
2020-11-10		25.710026.020025.710025.9500-0.269%4,620-2.428%
2020-11-09		25.860026.180025.800026.0200+1.482%19,616-2.690%
2020-11-06		25.760025.880025.580025.6400-1.347%7,576-1.248%
2020-11-05		25.860025.990025.700025.9900+0.231%5,336-2.578%
2020-11-04		25.810025.990025.700025.9300+1.131%17,283-2.352%
2020-11-03		25.660025.800025.640025.6400-0.156%13,986-1.248%
2020-11-02		25.560025.680025.560025.68000.000%3,294-1.402%
2020-10-30		25.450025.680025.440025.6800+0.509%26,114-1.402%
2020-10-29		25.540025.580025.470025.5500+0.591%10,555-0.900%
2020-10-28		25.550025.580025.400025.4000-0.704%12,190-0.315%
2020-10-27		25.490025.620025.490025.58000.000%3,168-1.016%
2020-10-26		25.680025.680025.460025.5800-0.389%13,077-1.016%
2020-10-23		25.570025.680025.570025.6800+0.745%11,500-1.402%
2020-10-22		25.380025.520025.380025.4900+0.433%13,270-0.667%
2020-10-21		25.500025.500025.350025.3800-0.157%22,329-0.236%
2020-10-20		25.400025.480025.400025.4200-0.039%15,394-0.393%
2020-10-19		25.520025.520025.430025.43000.000%23,753-0.433%
2020-10-16		25.790025.790025.300025.4300-1.396%91,133-0.433%
2020-10-15		25.790025.790025.720025.7900+0.116%8,934-1.822%
2020-10-14		25.670025.760025.670025.76000.000%5,136-1.708%
2020-10-13		25.780025.780025.660025.7600+0.039%6,827-1.708%
2020-10-12		25.710025.780025.650025.75000.000%7,008-1.670%
2020-10-09		25.790025.790025.610025.7500-0.155%7,582-1.670%
2020-10-08		25.740025.840025.730025.7900+0.428%15,300-1.822%
2020-10-07		25.510025.690025.510025.6800+0.509%16,644-1.402%
2020-10-06		25.560025.630025.500025.5500+0.196%13,021-0.900%
2020-10-05		25.590025.650025.490025.5000-0.078%6,637-0.706%
2020-10-02		25.340025.540025.340025.5200+0.275%26,275-0.784%
2020-10-01		25.620025.700025.340025.4500+0.039%55,380-0.511%
2020-09-30		26.000026.000025.440025.4400-3.343%71,310-0.472%
2020-09-29		25.970026.320025.970026.3200+0.882%6,216-3.799%
2020-09-28		26.190026.190026.090026.0900-0.229%10,661-2.951%
2020-09-25		26.140026.250026.140026.1500+0.616%6,845-3.174%
2020-09-24		25.650026.040025.620025.9900+0.775%5,862-2.578%
2020-09-23		26.290026.300025.610025.7900-2.237%7,293-1.822%
2020-09-22		26.400026.400026.160026.3800-0.415%9,132-4.018%
2020-09-21		25.930026.490025.930026.4900+2.278%11,274-4.417%
2020-09-18		26.050026.150025.840025.9000-0.690%5,104-2.239%
2020-09-17		26.090026.160025.840026.0800-0.077%4,533-2.914%
2020-09-16		26.070026.320026.070026.1000-0.267%5,419-2.989%
2020-09-15		25.980026.170025.980026.1700+0.926%1,993-3.248%
2020-09-14		25.880026.060025.880025.9300-0.422%7,589-2.352%
2020-09-11		25.930026.040025.930026.0400+0.038%4,276-2.765%
2020-09-10		25.810026.070025.810026.0300+0.852%7,039-2.728%
2020-09-09		25.620025.920025.620025.8100+0.742%3,269-1.898%
2020-09-08		25.660025.680025.580025.6200-0.466%3,915-1.171%
2020-09-04		25.750025.820025.620025.7400-0.387%7,868-1.632%
2020-09-03		26.000026.000025.840025.8400-0.232%5,688-2.012%
2020-09-02		26.050026.120025.900025.9000-0.994%9,342-2.239%
2020-09-01		26.250026.250025.940026.1600-0.076%5,067-3.211%
2020-08-31		26.200026.200025.940026.1800-0.153%10,119-3.285%
2020-08-28		26.200026.240026.200026.2200+0.076%4,679-3.432%
2020-08-27		26.110026.200026.020026.2000+0.268%7,273-3.359%
2020-08-26		25.790026.130025.790026.1300+1.279%4,992-3.100%
2020-08-25		25.650026.010025.650025.8000-0.193%22,876-1.860%
2020-08-24		25.890025.900025.720025.8500-0.039%7,439-2.050%
2020-08-21		25.900026.110025.860025.8600-0.077%6,555-2.088%
2020-08-20		25.770025.930025.770025.88000.000%4,949-2.164%
2020-08-19		25.840025.980025.840025.8800+0.155%3,429-2.164%
2020-08-18		25.960025.960025.610025.8400-0.193%10,894-2.012%
2020-08-17		25.710025.910025.710025.8900+0.896%5,407-2.202%
2020-08-14		25.630025.700025.590025.6600-0.078%5,643-1.325%
2020-08-13		25.790025.790025.660025.6800-0.039%4,282-1.402%
2020-08-12		25.700025.850025.660025.6900-0.542%6,672-1.440%
2020-08-11		25.750025.830025.650025.8300+0.584%8,158-1.974%
2020-08-10		25.760025.870025.680025.6800+0.273%5,400-1.402%
2020-08-07		25.700025.730025.530025.6100-0.078%14,471-1.132%
2020-08-06		25.770025.930025.550025.6300-0.813%18,279-1.210%
2020-08-05		25.750026.000025.750025.8400-0.193%12,167-2.012%
2020-08-04		25.930025.950025.840025.8900-0.729%3,364-2.202%
2020-08-03		26.000026.080025.960026.0800+0.154%7,791-2.914%
2020-07-31		25.730026.060025.730026.0400+0.618%6,513-2.765%
2020-07-30		25.830025.880025.720025.8800+0.310%5,573-2.164%
2020-07-29		25.520025.800025.500025.8000+0.821%21,078-1.860%
2020-07-28		25.480025.590025.430025.5900+0.039%3,333-1.055%
2020-07-27		25.600025.610025.450025.5800+0.235%6,133-1.016%
2020-07-24		25.490025.520025.450025.5200+0.472%8,778-0.784%
2020-07-23		25.380025.470025.370025.4000-0.275%9,281-0.315%
2020-07-22		25.380025.480025.340025.4700+0.592%7,900-0.589%
2020-07-21		25.400025.450025.250025.3200+0.079%11,7520.000%
2020-07-20		25.430025.440025.300025.3000-0.315%6,810+0.079%
2020-07-17		25.360025.600025.260025.3800-0.197%19,988-0.236%
2020-07-16		25.280025.430025.160025.4300+0.673%12,039-0.433%
2020-07-15		25.300025.340025.230025.2600-0.198%8,737+0.238%
2020-07-14		25.160025.310025.110025.3100+0.556%20,422+0.040%
2020-07-13		25.200025.350025.170025.1700+0.199%14,584+0.596%
2020-07-10		25.160025.420025.120025.1200-0.357%23,047+0.796%
2020-07-09		25.200025.360025.120025.2100-0.040%14,304+0.436%
2020-07-08		25.100025.220025.050025.2200+0.638%14,328+0.397%
2020-07-07		25.050025.120025.020025.0600+0.080%15,014+1.038%
2020-07-06		25.100025.140025.010025.0400+0.160%44,129+1.118%
2020-07-02		25.210025.250024.980025.0000+0.281%32,395+1.280%
2020-07-01		25.050025.200024.930024.9300+0.241%38,143+1.564%
2020-06-30		24.810025.330024.810024.8700-1.035%75,705+1.809%
2020-06-29		25.200025.310025.120025.1300-0.040%21,384+0.756%
2020-06-26		25.480025.500025.130025.1400-1.605%12,805+0.716%
2020-06-25		25.670025.700025.530025.5500-0.854%8,025-0.900%
2020-06-24		25.680025.770025.370025.7700+0.272%15,688-1.746%
2020-06-23		25.690025.830025.590025.7000+0.548%8,718-1.479%
2020-06-22		25.610025.830025.410025.5600-0.078%42,188-0.939%
2020-06-19		25.580025.600025.540025.58000.000%3,403-1.016%
2020-06-18		25.660025.660025.440025.5800-0.312%15,219-1.016%
2020-06-17		25.610025.840025.570025.6600+0.549%10,672-1.325%
2020-06-16		25.610025.970025.520025.52000.000%18,926-0.784%
2020-06-15		25.310025.550025.310025.5200+0.236%17,074-0.784%
2020-06-12		25.520025.640025.450025.4600+0.832%43,461-0.550%
2020-06-11		25.510025.640025.250025.2500-2.208%25,010+0.277%
2020-06-10		25.640025.920025.580025.8200-0.116%37,317-1.936%
2020-06-09		25.760025.900025.510025.8500-0.193%22,664-2.050%
2020-06-08		25.610025.950025.610025.9000+0.896%58,068-2.239%
2020-06-05		25.970025.970025.460025.6700+0.391%21,179-1.363%
2020-06-04		25.430025.770025.430025.5700-0.078%26,498-0.978%
2020-06-03		25.560025.670025.420025.5900+0.078%17,940-1.055%
2020-06-02		25.500025.630025.370025.5700-0.156%16,006-0.978%
2020-06-01		25.390025.620025.390025.6100+1.426%5,762-1.132%
2020-05-29		25.320025.620025.140025.2500+0.598%33,768+0.277%
2020-05-28		25.480025.480025.100025.1000-1.336%23,976+0.876%
2020-05-27		25.440025.450025.060025.4400+0.872%29,395-0.472%
2020-05-26		25.400025.480025.150025.22000.000%21,907+0.397%
2020-05-22		25.060025.260025.000025.2200+0.159%10,057+0.397%
2020-05-21		25.000025.280024.960025.1800+0.720%24,745+0.556%
2020-05-20		24.980025.000024.750025.0000+0.563%28,622+1.280%
2020-05-19		24.850024.980024.620024.8600-0.121%24,226+1.850%
2020-05-18		24.900025.000024.800024.8900+0.121%20,986+1.728%
2020-05-15		24.370024.860024.370024.8600+0.770%17,739+1.850%
2020-05-14		24.520024.670024.040024.6700-0.162%17,128+2.635%
2020-05-13		24.760024.840024.610024.7100-0.282%21,537+2.469%
2020-05-12		24.900024.950024.640024.7800-0.482%12,769+2.179%
2020-05-11		24.730024.900024.730024.9000+0.242%12,008+1.687%
2020-05-08		24.680024.840024.680024.8400+0.771%11,718+1.932%
2020-05-07		24.450024.690024.450024.6500+1.066%21,359+2.718%
2020-05-06		24.310024.480024.280024.3900+0.702%21,137+3.813%
2020-05-05		24.500024.600024.220024.2200+0.165%27,142+4.542%
2020-05-04		24.590024.590024.030024.1800-0.617%42,292+4.715%
2020-05-01		24.700024.700024.260024.3300-0.896%42,232+4.069%
2020-04-30		24.850024.850024.550024.5500-1.167%59,716+3.136%
2020-04-29		24.780024.930024.750024.8400+0.364%39,778+1.932%
2020-04-28		24.720024.820024.440024.7500+0.979%20,701+2.303%
2020-04-27		24.910024.910024.510024.5100-0.930%21,041+3.305%
2020-04-24		24.870024.930024.610024.7400-0.081%5,142+2.344%
2020-04-23		24.630024.870024.460024.7600+1.392%25,405+2.262%
2020-04-22		24.680024.680024.400024.4200+0.123%22,274+3.686%
2020-04-21		24.490024.490023.750024.3900-0.894%29,829+3.813%
2020-04-20		24.310024.750024.310024.6100+0.449%15,118+2.885%
2020-04-17		24.640024.900024.210024.5000+0.410%73,024+3.347%
2020-04-16		24.590024.590024.350024.4000+0.288%10,163+3.770%
2020-04-15		23.600024.590023.080024.3300+1.375%36,744+4.069%
2020-04-14		24.020024.180023.800024.0000+0.209%61,126+5.500%
2020-04-13		24.500024.570022.510023.9500-1.643%39,284+5.720%
2020-04-09		24.000024.600023.300024.3500+2.311%43,861+3.984%
2020-04-08		23.250023.990022.910023.8000+2.630%32,208+6.387%
2020-04-07		23.120023.410022.740023.1900+2.024%40,922+9.185%
2020-04-06		22.120023.000022.120022.7300+5.183%16,820+11.395%
2020-04-03		22.640022.640021.600021.6100-4.211%15,863+17.168%
2020-04-02		21.210023.180021.210022.5600+6.717%38,225+12.234%
2020-04-01		23.640023.640021.020021.1400-9.697%45,903+19.773%
2020-03-31		23.110023.700023.110023.4100-2.458%16,998+8.159%
2020-03-30		23.490024.030022.940024.0000+0.376%17,332+5.500%
2020-03-27		24.500024.500023.410023.9100-2.408%15,148+5.897%
2020-03-26		23.850024.730022.040024.5000+2.812%63,392+3.347%
2020-03-25		22.340024.550022.270023.8300+6.574%44,497+6.253%
2020-03-24		20.460023.150020.460022.3600+12.024%44,552+13.238%
2020-03-23		19.900019.960018.300019.9600-1.481%113,441+26.854%
2020-03-20		20.150021.000018.800020.2600+3.104%33,811+24.975%
2020-03-19		16.650019.660015.000019.6500+14.577%87,719+28.855%
2020-03-18		22.490022.500014.610017.1500-25.435%290,190+47.638%
2020-03-17		23.660023.660022.250023.0000-1.919%35,692+10.087%
2020-03-16		22.200023.860022.200023.4500-3.736%29,566+7.974%
2020-03-13		23.050024.490023.050024.3600+9.779%44,787+3.941%
2020-03-12		25.200025.280020.870022.1900-13.117%107,369+14.105%
2020-03-11		25.370025.710025.320025.5400+0.235%17,444-0.861%
2020-03-10		25.790025.790025.320025.4800+0.315%20,560-0.628%
2020-03-09		25.410025.750025.400025.4000-3.275%48,503-0.315%
2020-03-06		26.450026.450026.260026.2600-1.315%19,397-3.580%
2020-03-05		26.630026.720026.570026.6100-0.857%3,219-4.848%
2020-03-04		26.730026.840026.540026.8400+0.789%20,400-5.663%
2020-03-03		26.310027.100026.310026.6300+1.719%42,171-4.919%
2020-03-02		25.800026.260025.800026.1800+1.473%12,373-3.285%
2020-02-28		26.250026.250025.600025.8000-2.162%36,303-1.860%
2020-02-27		26.260026.710026.260026.3700-0.227%19,553-3.982%
2020-02-26		26.340026.740026.260026.4300+0.380%22,961-4.200%
2020-02-25		26.800026.800026.330026.3300-1.275%49,749-3.836%
2020-02-24		26.870026.870026.670026.6700-0.965%16,898-5.062%
2020-02-21		27.110027.160026.930026.9300-0.554%11,019-5.978%
2020-02-20		27.000027.110027.000027.0800+0.371%5,876-6.499%
2020-02-19		27.000027.100026.980026.9800-0.222%8,399-6.153%
2020-02-18		26.920027.040026.890027.0400+0.408%11,396-6.361%
2020-02-14		26.940026.960026.930026.9300-0.037%3,397-5.978%
2020-02-13		27.010027.060026.920026.9400-0.074%9,248-6.013%
2020-02-12		27.070027.070026.920026.9600-0.517%2,338-6.083%
2020-02-11		26.930027.130026.930027.1000+0.296%10,498-6.568%
2020-02-10		26.920027.020026.920027.0200+0.037%3,119-6.292%
2020-02-07		26.740027.030026.740027.0100+0.671%9,787-6.257%
2020-02-06		26.700026.830026.700026.8300+0.337%5,816-5.628%
2020-02-05		26.620026.780026.620026.7400+0.602%6,170-5.310%
2020-02-04		26.650026.700026.580026.5800-0.225%8,908-4.740%
2020-02-03		26.700026.770026.640026.6400-0.299%8,773-4.955%
2020-01-31		26.510026.720026.500026.7200+0.451%18,859-5.240%
2020-01-30		26.550026.610026.460026.6000+0.038%11,217-4.812%
2020-01-29		26.550026.620026.080026.5900-0.449%40,809-4.776%
2020-01-28		26.720026.800026.710026.7100-0.187%5,092-5.204%
2020-01-27		26.740026.800026.580026.7600-0.149%8,870-5.381%
2020-01-24		26.830026.890026.800026.8000-0.149%3,066-5.522%
2020-01-23		26.910026.910026.830026.8400-0.408%7,650-5.663%
2020-01-22		26.930026.980026.910026.9500+0.074%3,470-6.048%
2020-01-21		26.940026.960026.860026.9300-0.259%2,265-5.978%
2020-01-17		26.970027.040026.920027.0000+0.111%11,096-6.222%
2020-01-16		27.070027.080026.950026.9700-0.480%9,359-6.118%
2020-01-15		27.060027.100026.960027.1000+0.333%13,172-6.568%
2020-01-14		27.030027.030026.900027.0100-0.074%13,164-6.257%
2020-01-13		26.950027.100026.910027.0300+0.595%13,900-6.326%
2020-01-10		26.960026.960026.870026.8700-0.149%9,122-5.769%
2020-01-09		27.010027.070026.880026.9100-0.701%10,578-5.909%
2020-01-08		26.980027.100026.950027.1000+0.743%18,262-6.568%
2020-01-07		26.820027.020026.800026.9000+0.037%17,099-5.874%
2020-01-06		26.760026.950026.760026.8900+0.448%8,157-5.839%
2020-01-03		26.680026.830026.680026.7700+0.225%12,449-5.417%
2020-01-02		26.350026.820026.290026.7100+1.289%19,315-5.204%
2019-12-31		26.150026.370026.150026.3700+0.419%22,483-3.982%
2019-12-30		26.230026.330026.110026.2600-1.352%20,087-3.580%
2019-12-27		26.500026.650026.450026.6200+0.264%13,395-4.884%
2019-12-26		26.310026.550026.300026.5500+0.606%11,522-4.633%
2019-12-24		26.250026.390026.200026.3900+0.533%3,742-4.055%
2019-12-23		26.200026.250026.170026.2500+0.038%7,586-3.543%
2019-12-20		26.220026.250026.220026.2400-0.038%10,419-3.506%
2019-12-19		26.220026.340026.190026.2500-0.342%7,138-3.543%
2019-12-18		26.210026.440026.160026.3400+0.688%14,045-3.872%
2019-12-17		26.150026.230026.120026.1600-0.115%5,198-3.211%
2019-12-16		26.110026.210026.110026.1900-0.191%4,381-3.322%
2019-12-13		26.140026.280026.090026.2400+0.923%11,846-3.506%
2019-12-12		26.150026.150025.970026.0000-0.383%6,799-2.615%
2019-12-11		26.000026.170026.000026.1000+0.192%9,555-2.989%
2019-12-10		25.950026.100025.950026.0500+0.424%12,928-2.802%
2019-12-09		25.840026.000025.800025.9400+0.348%21,487-2.390%
2019-12-06		25.750025.890025.750025.8500+0.388%12,058-2.050%
2019-12-05		25.800025.860025.740025.7500-0.194%14,866-1.670%
2019-12-04		25.830025.850025.750025.8000-0.077%11,900-1.860%
2019-12-03		25.780025.830025.750025.8200+0.155%15,918-1.936%
2019-12-02		25.920025.920025.750025.7800+0.155%23,912-1.784%
2019-11-29		25.920025.940025.740025.7400-0.771%34,516-1.632%
2019-11-27		25.910026.030025.910025.9400+0.116%25,204-2.390%
2019-11-26		25.960025.960025.910025.9100-0.269%11,488-2.277%
2019-11-25		26.250026.250025.980025.9800-0.915%12,295-2.540%
2019-11-22		25.820026.220025.820026.2200+1.549%31,419-3.432%
2019-11-21		25.910025.950025.810025.8200-0.424%17,191-1.936%
2019-11-20		25.950025.950025.780025.9300+0.465%10,213-2.352%
2019-11-19		25.760025.880025.760025.8100-0.155%4,826-1.898%
2019-11-18		25.830025.900025.790025.8500+0.505%24,628-2.050%
2019-11-15		25.720025.860025.710025.7200+0.039%12,308-1.555%
2019-11-14		25.920026.030025.710025.7100-0.695%16,937-1.517%
2019-11-13		25.980025.980025.830025.8900-0.231%6,113-2.202%
2019-11-12		25.950026.050025.820025.9500-0.192%18,759-2.428%
2019-11-11		26.100026.100025.950026.00000.000%12,316-2.615%
2019-11-08		26.090026.090026.000026.0000+0.038%8,467-2.615%
2019-11-07		25.920026.030025.920025.9900-0.038%4,680-2.578%
2019-11-06		26.010026.070026.000026.0000+0.038%5,778-2.615%
2019-11-05		25.990026.070025.970025.9900-0.383%11,605-2.578%
2019-11-04		25.860026.130025.860026.0900+0.501%7,932-2.951%
2019-11-01		26.050026.090025.940025.9600-0.154%12,295-2.465%
2019-10-31		26.500026.500025.940026.0000-2.108%58,466-2.615%
2019-10-30		26.570026.780026.510026.5600-0.300%10,055-4.669%
2019-10-29		27.010027.010026.520026.6400-1.297%7,151-4.955%
2019-10-28		27.060027.200026.940026.9900-0.037%6,603-6.187%
2019-10-25		27.090027.170027.000027.0000-0.332%7,676-6.222%
2019-10-24		27.090027.120027.030027.0900-0.111%8,777-6.534%
2019-10-23		26.740027.200026.730027.1200+0.930%15,797-6.637%
2019-10-22		26.710026.870026.710026.8700+0.826%1,524-5.769%
2019-10-21		26.760026.900026.540026.6500+0.566%15,684-4.991%
2019-10-18		26.500026.620026.500026.5000-0.675%5,251-4.453%
2019-10-17		26.790026.790026.530026.6800-0.448%5,176-5.097%
2019-10-16		26.710026.870026.710026.8000+0.037%7,453-5.522%
2019-10-15		26.840027.000026.640026.7900+0.639%9,759-5.487%
2019-10-14		26.820026.860026.580026.6200-1.334%16,337-4.884%
2019-10-11		26.850027.000026.680026.9800+0.672%6,514-6.153%
2019-10-10		26.970026.990026.800026.8000-0.186%6,764-5.522%
2019-10-09		27.000027.000026.850026.8500-0.776%13,224-5.698%
2019-10-08		26.970027.060026.960027.0600-0.111%3,787-6.430%
2019-10-07		27.010027.150026.970027.0900-0.074%6,729-6.534%
2019-10-04		27.130027.130027.100027.1100+0.259%3,037-6.603%


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