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

ALV
Autoliv, Inc.
stock NYSE

At Close
Sep 17, 2026 3:59:57 PM EDT
117.57USD+1.467%(+1.70)543,644
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 17, 2026 9:19:30 AM EDT
117.35USD+1.277%(+1.48)798
After-hours
Sep 15, 2026 4:10:30 PM EDT
116.20USD+0.034%(+0.04)0
OverviewOption ChainMax PainOptionsPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-17		117.5000117.9200116.4400117.4900+1.398%543,6460.000%
2026-09-16		117.4700117.4700114.3500115.8700-0.284%485,132+1.398%
2026-09-15		118.1400118.1800116.0800116.2000-1.941%584,209+1.110%
2026-09-14		119.4200120.2800118.4950118.5000-2.171%487,131-0.852%
2026-09-11		122.3650122.9150121.0800121.1300-0.033%445,029-3.005%
2026-09-10		118.7200121.2600118.3800121.1700+1.661%458,008-3.037%
2026-09-09		120.4700121.7500119.0700119.1900-0.881%564,505-1.426%
2026-09-08		123.1600123.1600118.3250120.2500-3.954%938,508-2.295%
2026-09-04		124.7800125.5650123.9100125.2000+0.120%559,426-6.158%
2026-09-03		123.7600125.8600122.9900125.0500+3.202%609,160-6.046%
2026-09-02		119.0200121.6250118.5200121.1700+1.644%734,811-3.037%
2026-09-01		120.0500121.0600118.9000119.2100-1.650%492,551-1.443%
2026-08-31		122.5000122.5900121.0700121.2100-0.705%577,273-3.069%
2026-08-28		123.7300124.1100121.5400122.0700-0.692%387,016-3.752%
2026-08-27		122.8900123.7400121.7000122.9200-0.494%548,847-4.418%
2026-08-26		124.0400124.0600122.4600123.5300-0.355%541,728-4.890%
2026-08-25		123.8700124.7150123.4200123.9700+0.641%542,548-5.227%
2026-08-24		125.2800125.3100122.1800123.1800-1.747%552,257-4.619%
2026-08-21		123.1700125.6500123.1700125.3700+3.024%523,800-6.285%
2026-08-20		120.3800121.8300119.8409121.6900-0.474%529,511-3.451%
2026-08-19		121.3000122.8650121.0575122.2700+1.654%797,479-3.909%
2026-08-18		121.0500121.3950119.9800120.2800-0.397%402,537-2.320%
2026-08-17		121.7400122.0000120.7600120.7600-1.106%428,243-2.708%
2026-08-14		121.6100122.7000121.2750122.1100+0.577%442,146-3.783%
2026-08-13		121.5800121.8050120.4800121.4100+0.488%366,895-3.229%
2026-08-12		122.0400122.0400120.1700120.8200-1.259%506,452-2.756%
2026-08-11		121.8100123.0200121.6275122.3600+0.509%326,126-3.980%
2026-08-10		122.1100122.5500120.5236121.7400-0.912%547,786-3.491%
2026-08-07		121.6200124.0000121.3400122.8600+1.899%457,141-4.371%
2026-08-06		123.2900123.2900120.3600120.5700-2.071%511,801-2.555%
2026-08-05		125.5700126.6400123.1000123.1200-1.172%614,469-4.573%
2026-08-04		122.6700124.7300120.8400124.5800+0.646%637,756-5.691%
2026-08-03		123.8600124.8950122.9450123.7800+0.495%544,469-5.082%
2026-07-31		123.3000124.0300121.1700123.1700-0.797%663,572-4.612%
2026-07-30		126.9000126.9000122.1200124.1600-0.489%590,499-5.372%
2026-07-29		123.7700126.0600123.6400124.7700+0.532%655,736-5.835%
2026-07-28		119.9900124.4600119.9900124.1100+3.754%536,854-5.334%
2026-07-27		118.7800119.9000117.4700119.6200+1.813%595,054-1.781%
2026-07-24		116.1700117.8850115.7100117.4900+1.979%372,4090.000%
2026-07-23		116.9500117.1250113.9200115.2100-3.193%778,217+1.979%
2026-07-22		117.7600119.3200117.7400119.0100+1.276%790,318-1.277%
2026-07-21		118.0700119.1150116.3600117.5100+0.239%1,207,159-0.017%
2026-07-20		120.0800120.0800116.4000117.2300-2.520%1,025,676+0.222%
2026-07-17		119.3050122.0200116.7500120.2600-3.784%1,803,562-2.303%
2026-07-16		123.6300126.3400123.0700124.9900+1.800%1,650,679-6.000%
2026-07-15		122.2400124.9300122.0200122.7800+1.070%838,871-4.309%
2026-07-14		121.5800121.8800120.1000121.4800-0.328%743,002-3.284%
2026-07-13		120.7500121.8900120.0000121.8800+1.347%737,794-3.602%
2026-07-10		120.4700121.6800120.0600120.2600+1.101%563,118-2.303%
2026-07-09		117.5400119.4200117.5300118.9500+1.450%555,998-1.227%
2026-07-08		117.3600118.1400115.1350117.2500-1.437%733,165+0.205%
2026-07-07		120.2400120.2900118.5200118.9600-0.726%615,908-1.236%
2026-07-06		116.9800119.9500116.9800119.8300+3.088%524,799-1.953%
2026-07-02		115.6000117.2600114.7500116.2400+2.559%674,314+1.075%
2026-07-01		115.5800115.5800113.2900113.3400-2.436%553,847+3.662%
2026-06-30		116.6100118.0250116.0700116.1700-0.292%584,780+1.136%
2026-06-29		118.4950118.4950115.7900116.5100-2.232%606,712+0.841%
2026-06-26		119.0400120.2500117.9600119.1700-1.358%669,830-1.410%
2026-06-25		119.7600121.3600119.1000120.8100+1.606%598,637-2.748%
2026-06-24		116.9900119.1300116.9900118.9000+1.938%786,767-1.186%
2026-06-23		116.4800118.2350115.3850116.6400-1.437%695,960+0.729%
2026-06-22		117.4200119.6700117.4000118.3400+0.085%1,032,218-0.718%
2026-06-18		116.1500118.4400116.1500118.2400+1.651%1,244,028-0.634%
2026-06-17		121.1800122.5200116.2100116.3200-4.617%624,974+1.006%
2026-06-16		125.3600125.4750121.8300121.9500-3.053%728,692-3.657%
2026-06-15		131.4700131.8800125.6300125.7900-2.132%927,589-6.598%
2026-06-12		130.1500130.6300127.9900128.5300-0.519%545,268-8.589%
2026-06-11		124.8900129.2500124.0300129.2000+4.084%713,107-9.063%
2026-06-10		125.2500125.3900123.7800124.1300-1.593%801,624-5.349%
2026-06-09		129.1100129.7400123.4400126.1400-1.630%1,150,927-6.857%
2026-06-08		127.9600129.2200127.7450128.2300+0.525%541,073-8.376%
2026-06-05		129.0900129.1500126.5800127.5600-2.133%752,675-7.894%
2026-06-04		130.4900130.8200128.8000130.3400-0.061%581,635-9.859%
2026-06-03		129.6500131.5200129.2100130.4200-0.964%940,266-9.914%
2026-06-02		128.6100132.1700128.4900131.6900+3.116%497,325-10.783%
2026-06-01		125.5800127.8900124.7200127.7100+0.464%465,322-8.003%
2026-05-29		129.1400130.1500127.0200127.1200-1.412%870,290-7.576%
2026-05-28		128.4100129.3650127.5300128.9400-0.409%718,401-8.880%
2026-05-27		129.3900130.2500128.8000129.4700+1.737%615,807-9.253%
2026-05-26		125.0000127.7840124.9700127.2600+3.691%574,769-7.677%
2026-05-22		121.4600123.2150120.8050122.7300+2.071%440,792-4.270%
2026-05-21		117.5900121.1900116.6400120.2400+2.019%653,862-2.287%
2026-05-20		115.1500118.3200114.1900117.8600+1.999%818,779-0.314%
2026-05-19		114.2700116.2500113.1800115.5500-0.233%1,258,511+1.679%
2026-05-18		115.2700116.6200114.1100115.8200+0.845%910,253+1.442%
2026-05-15		117.8000117.8800114.3000114.8500-4.799%965,017+2.299%
2026-05-14		122.2500123.1400120.6000120.6400-0.610%609,966-2.611%
2026-05-13		119.4100122.6900119.4100121.3800+1.650%670,310-3.205%
2026-05-12		120.3300120.4800117.6800119.4100-0.929%552,662-1.608%
2026-05-11		121.6500121.8000119.2700120.5300-0.896%604,944-2.522%
2026-05-08		121.7000122.1400120.2550121.6200+0.504%448,025-3.396%
2026-05-07		122.3300122.8000120.5550121.0100-0.198%677,738-2.909%
2026-05-06		121.0200122.8000121.0200121.2500+3.244%852,704-3.101%
2026-05-05		115.4200118.5950114.1450117.4400+2.416%922,080+0.043%
2026-05-04		115.6700116.7250114.1000114.6700-1.291%597,400+2.459%
2026-05-01		116.1400116.5900114.7950116.1700+0.207%495,029+1.136%
2026-04-30		114.1600116.9120114.1600115.9300+2.312%879,259+1.346%
2026-04-29		114.0800114.5400112.9600113.3100-1.367%762,708+3.689%
2026-04-28		116.3200116.4500113.8400114.8800-0.948%624,848+2.272%
2026-04-27		117.7300118.9800115.5600115.9800-1.553%833,861+1.302%
2026-04-24		116.5300118.9100116.0700117.8100+1.290%585,277-0.272%
2026-04-23		116.0700117.5600114.6200116.3100+0.121%895,993+1.015%
2026-04-22		118.7000118.7000115.9200116.1700-1.292%838,220+1.136%
2026-04-21		121.4700123.0200117.5400117.6900-3.024%939,125-0.170%
2026-04-20		119.6100121.7750119.1300121.3600+2.052%1,100,178-3.189%
2026-04-17		125.1500126.0600118.6600118.9200+6.818%2,657,343-1.202%
2026-04-16		110.6400111.8800109.7100111.3300+1.988%1,367,102+5.533%
2026-04-15		109.9700110.2800108.4900109.1600-1.195%1,072,131+7.631%
2026-04-14		110.6100111.7600110.3900110.4800+0.091%660,872+6.345%
2026-04-13		109.1300110.4600108.1300110.3800+0.218%589,328+6.441%
2026-04-10		111.3100111.5700109.7000110.1400+0.145%450,500+6.673%
2026-04-09		110.3200110.9100109.3000109.9800-0.480%981,132+6.829%
2026-04-08		113.1100113.1100110.3700110.5100+6.127%981,353+6.316%
2026-04-07		104.3300105.2500103.4750104.1300-1.055%707,810+12.830%
2026-04-06		104.7300105.2800104.3175105.2400-0.047%390,148+11.640%
2026-04-02		105.2200106.3600103.5710105.2900-1.690%477,798+11.587%
2026-04-01		106.5200107.9000105.4900107.1000+1.845%786,897+9.701%
2026-03-31		103.1000105.8200102.4900105.1600+4.150%630,600+11.725%
2026-03-30		103.4300103.4450100.4300100.9700-1.522%669,051+16.361%
2026-03-27		104.1700104.9300102.4234102.5300-2.455%617,748+14.591%
2026-03-26		104.0600105.9200103.8300105.11000.000%649,002+11.778%
2026-03-25		106.4000106.6000104.4325105.1100+0.095%611,308+11.778%
2026-03-24		103.2800105.6900103.1850105.0100+0.623%685,852+11.885%
2026-03-23		102.9800105.0600102.4450104.3600+4.006%955,824+12.581%
2026-03-20		100.6200100.995099.1600100.3400-1.376%3,164,161+17.092%
2026-03-19		100.5000102.4338100.0000101.7400-0.333%981,772+15.481%
2026-03-18		103.0300104.0550101.9200102.0800-2.035%566,744+15.096%
2026-03-17		105.5200105.6700103.8000104.2000+0.405%935,501+12.754%
2026-03-16		103.5800104.2900103.0400103.7800+0.845%772,784+13.211%
2026-03-13		104.1300104.4200102.4800102.9100-0.781%629,847+14.168%
2026-03-12		105.2500105.6700103.3800103.7200-3.633%813,956+13.276%
2026-03-11		107.9700109.4275107.4100107.6300-0.213%812,788+9.161%
2026-03-10		110.9800111.0400107.6800107.8600-1.453%796,633+8.928%
2026-03-09		108.7900110.1000106.9450109.4500-1.396%832,850+7.346%
2026-03-06		109.1500111.1600107.8800111.0000+0.516%673,755+5.847%
2026-03-05		110.9100111.8400109.7000110.4300-1.516%765,740+6.393%
2026-03-04		113.0700113.7200110.9700112.1300-0.831%904,074+4.780%
2026-03-03		111.1200113.0900109.2700113.0700-3.342%971,853+3.909%
2026-03-02		116.1500117.3500114.8100116.9800-1.299%723,132+0.436%
2026-02-27		119.9300120.7900117.9500118.5200-1.855%567,710-0.869%
2026-02-26		121.3700121.9750119.6200120.7600-0.008%565,490-2.708%
2026-02-25		124.1200124.1200120.5200120.7700-2.155%672,581-2.716%
2026-02-24		122.0300124.4000121.5000123.4300+1.380%631,458-4.812%
2026-02-23		122.7100122.8700120.3300121.7500-1.073%518,310-3.499%
2026-02-20		123.3600124.8100122.3800123.0700-0.065%1,150,938-4.534%
2026-02-19		123.9000125.0075123.1000123.1500-1.598%840,741-4.596%
2026-02-18		125.7200125.7200124.2500125.1500-0.223%596,899-6.121%
2026-02-17		125.4000126.1416123.2700125.4300+0.360%577,244-6.330%
2026-02-13		125.0450126.3652124.8400124.9800-0.152%588,796-5.993%
2026-02-12		126.8300128.3400124.1400125.1700-1.059%603,154-6.136%
2026-02-11		126.7200128.3700125.9000126.5100+0.548%536,020-7.130%
2026-02-10		125.1000126.4800125.1000125.8200+1.813%761,298-6.621%
2026-02-09		125.7400126.9800123.3600123.5800-1.757%781,322-4.928%
2026-02-06		125.3600126.7900124.6550125.7900+1.182%676,282-6.598%
2026-02-05		124.9800125.9100124.0000124.3200-1.809%768,551-5.494%
2026-02-04		123.9300126.7550123.7100126.6100+3.499%1,023,538-7.203%
2026-02-03		120.7300122.8500120.2000122.3300+1.527%668,443-3.957%
2026-02-02		119.1700121.3400118.8900120.4900-0.619%1,164,407-2.490%
2026-01-30		120.9800122.6950119.3300121.2400-4.105%1,506,168-3.093%
2026-01-29		128.0400128.6750125.8600126.4300+0.143%1,580,371-7.071%
2026-01-28		127.7600128.2400126.2400126.2500-1.475%546,655-6.939%
2026-01-27		128.1900129.1900127.8500128.1400+0.787%669,784-8.311%
2026-01-26		127.0000127.3300125.7100127.1400+0.158%568,271-7.590%
2026-01-23		128.5700128.5700125.8100126.9400+0.946%730,671-7.444%
2026-01-22		128.3500128.4900125.3400125.7500-0.969%658,583-6.569%
2026-01-21		125.3500127.8100125.3500126.9800+3.127%714,670-7.474%
2026-01-20		124.2700125.1950122.5850123.1300-2.572%728,794-4.581%
2026-01-16		130.0700130.1400125.6700126.3800-2.470%719,980-7.034%
2026-01-15		129.1200129.7500127.7500129.5800+0.880%669,822-9.330%
2026-01-14		128.8500129.5100127.9200128.4500+0.218%759,704-8.533%
2026-01-13		127.7200129.5400127.2000128.1700+0.961%764,273-8.333%
2026-01-12		125.0800127.2700124.5000126.9500+1.495%619,195-7.452%
2026-01-09		123.9900125.1500122.3200125.0800+0.895%594,279-6.068%
2026-01-08		122.0000124.6100121.5900123.9700+0.584%807,691-5.227%
2026-01-07		124.9200125.5200122.5100123.2500-1.534%924,452-4.673%
2026-01-06		122.9800125.2200122.3645125.1700+1.459%448,685-6.136%
2026-01-05		121.7400124.1499121.7400123.3700+1.057%356,419-4.766%
2026-01-02		121.2100122.3400119.8300122.0800+2.848%540,882-3.760%
2025-12-31		120.1100120.2450118.1000118.7000-1.231%315,495-1.019%
2025-12-30		120.4800120.9200120.0400120.1800-0.042%281,825-2.238%
2025-12-29		121.5300121.5300119.9450120.2300-0.116%428,502-2.279%
2025-12-26		120.2400120.4800119.7300120.3700+0.417%179,685-2.393%
2025-12-24		120.1000120.3200119.3800119.8700-0.225%179,506-1.985%
2025-12-23		120.7300121.1800119.8300120.1400-0.249%385,246-2.206%
2025-12-22		121.0300121.8000120.2150120.4400-0.520%557,430-2.449%
2025-12-19		120.8000121.4200120.5900121.0700+0.766%1,198,614-2.957%
2025-12-18		121.8300122.7500120.1000120.1500+0.451%538,911-2.214%
2025-12-17		120.0800120.5000118.7600119.6100-0.623%648,534-1.772%
2025-12-16		122.9000122.9000119.6450120.3600-0.791%583,949-2.385%
2025-12-15		121.9800122.1700120.3700121.3200+0.041%442,989-3.157%
2025-12-12		122.0600122.4400120.6650121.2700-0.214%413,378-3.117%
2025-12-11		121.0850122.2250120.4100121.5300+1.385%645,628-3.324%
2025-12-10		116.9200120.5000116.6000119.8700+3.256%652,334-1.985%
2025-12-09		116.8100117.8700115.9850116.0900-1.225%601,809+1.206%
2025-12-08		119.0000119.6600117.2050117.5300+0.077%587,779-0.034%
2025-12-05		118.6100119.4600117.3400117.4400-0.710%457,728+0.043%
2025-12-04		119.8600120.3900117.8710118.2800-1.252%416,686-0.668%
2025-12-03		118.8200121.4500118.4300119.7800+1.603%607,521-1.912%
2025-12-02		118.9300119.0000116.5500117.8900-0.582%468,198-0.339%
2025-12-01		118.2700118.7100117.5350118.5800+0.500%622,815-0.919%
2025-11-28		118.8800119.4800117.4950117.9900-0.228%419,715-0.424%
2025-11-26		118.4700119.7350117.1800118.2600+0.750%606,153-0.651%
2025-11-25		116.0550117.7800115.9100117.3800+2.043%729,062+0.094%
2025-11-24		116.6100116.9400114.9300115.0300-1.406%811,059+2.139%
2025-11-21		112.8300116.8600112.4900116.6700+3.532%662,593+0.703%
2025-11-20		117.0400117.2450112.5800112.6900-3.395%804,955+4.259%
2025-11-19		117.6700117.7600116.1450116.6500-0.597%508,798+0.720%
2025-11-18		115.9800118.5050115.7700117.3500+0.196%493,888+0.119%
2025-11-17		119.8000120.1750116.7050117.1200-3.014%454,127+0.316%
2025-11-14		120.6900121.5400119.3300120.7600-1.749%510,986-2.708%
2025-11-13		124.5200125.4350122.1400122.9100-1.285%480,782-4.410%
2025-11-12		123.4500125.2950123.4500124.5100+1.113%531,983-5.638%
2025-11-11		123.1700123.7900122.5900123.1400+0.670%414,636-4.588%
2025-11-10		122.3900123.2300121.6150122.3200+0.460%445,502-3.949%
2025-11-07		120.2250121.8400119.5300121.7600+1.543%492,110-3.507%
2025-11-06		120.6000121.1800118.9400119.9100-1.227%497,651-2.018%
2025-11-05		119.9000122.0700119.7500121.4000+1.412%521,985-3.221%
2025-11-04		118.4500120.1000118.0500119.7100+0.504%589,440-1.854%
2025-11-03		117.5000119.5300117.1200119.1100+1.978%761,263-1.360%
2025-10-31		116.1200116.9950115.0025116.8000+0.387%527,908+0.591%
2025-10-30		115.9000117.3450114.5000116.3500+0.129%940,344+0.980%
2025-10-29		117.5900118.7600115.2650116.2000-1.014%593,751+1.110%
2025-10-28		116.4200117.9500116.3450117.3900+1.155%403,406+0.085%
2025-10-27		116.2700117.1900116.0000116.0500+0.311%512,835+1.241%
2025-10-24		117.1900117.5400115.5300115.6900+0.026%715,047+1.556%
2025-10-23		116.3900116.7000115.2600115.6600-0.060%783,315+1.582%
2025-10-22		118.6400119.6800115.3850115.7300-2.081%945,314+1.521%
2025-10-21		118.2700119.0740117.4100118.1900+0.433%843,041-0.592%
2025-10-20		117.9700118.3200116.5200117.6800-0.246%953,471-0.161%
2025-10-17		117.8900121.0300115.0100117.9700-2.625%1,612,779-0.407%
2025-10-16		121.2500121.5200119.8100121.1500+0.207%1,201,348-3.021%
2025-10-15		119.1500121.5000119.1500120.9000+1.811%751,308-2.821%
2025-10-14		115.2300118.9750115.2300118.7500+1.556%761,573-1.061%
2025-10-13		117.9500118.3316116.8500116.9300+1.159%515,148+0.479%
2025-10-10		118.7100119.6300115.4200115.5900-2.906%951,001+1.644%
2025-10-09		122.8500122.9100118.7600119.0500-3.235%646,145-1.310%
2025-10-08		122.8100124.4700122.1150123.0300+0.564%532,776-4.503%
2025-10-07		125.1800125.5200122.0000122.3400-3.957%558,572-3.964%
2025-10-06		128.9900129.5400127.1500127.3800-0.492%478,581-7.764%
2025-10-03		126.1400128.0300125.6200128.0100+1.984%560,888-8.218%
2025-10-02		125.3500125.8150124.0800125.5200+1.047%556,973-6.397%
2025-10-01		124.4400125.1000123.8900124.2200+0.583%523,331-5.418%
2025-09-30		124.4300124.9300122.4550123.5000-0.954%639,039-4.866%
2025-09-29		125.9500126.0400123.8600124.6900-0.399%441,802-5.774%
2025-09-26		123.8800125.3400123.7300125.1900+1.615%387,818-6.151%
2025-09-25		123.0100123.6200122.3300123.2000-1.329%713,321-4.635%
2025-09-24		125.5500126.4000124.5000124.8600-1.514%778,192-5.903%
2025-09-23		126.7400127.7600126.3900126.7800+0.675%300,352-7.328%
2025-09-22		126.3900127.0000125.1600125.9300+0.087%611,683-6.702%
2025-09-19		125.9100126.4000124.8600125.8200-0.663%872,084-6.621%
2025-09-18		124.8100126.8300124.2550126.6600+1.385%433,440-7.240%
2025-09-17		124.9200127.3150124.3500124.9300-0.072%586,987-5.955%
2025-09-16		125.7900126.1200124.2600125.0200-1.186%543,358-6.023%
2025-09-15		127.7700127.7700126.1000126.5200+0.429%338,075-7.137%
2025-09-12		126.8500127.3700125.9700125.9800-1.308%369,815-6.739%
2025-09-11		125.2600127.8900124.8900127.6500+1.810%520,178-7.959%
2025-09-10		125.7750125.7750124.2600125.3800-0.334%512,508-6.293%
2025-09-09		126.7500127.1700125.4000125.8000-0.828%541,740-6.606%
2025-09-08		125.3300126.9550124.6200126.8500+1.732%424,747-7.379%
2025-09-05		125.2600126.0150123.7800124.6900-0.590%491,496-5.774%
2025-09-04		124.6700125.6750124.1700125.4300+0.771%795,838-6.330%
2025-09-03		124.4400126.1000123.7600124.4700+0.056%624,608-5.608%
2025-09-02		122.3100124.4000122.0200124.4000+0.266%698,154-5.555%
2025-08-29		124.0800124.7250123.3800124.0700-0.121%605,559-5.303%
2025-08-28		125.4800125.8200123.6400124.2200+0.169%350,627-5.418%
2025-08-27		124.0200125.1300123.9450124.0100-1.069%642,684-5.258%
2025-08-26		124.1700125.6550124.0850125.3500+0.910%746,352-6.270%
2025-08-25		123.5900124.7450123.5900124.22000.000%591,036-5.418%
2025-08-22		121.0100124.8200120.8200124.2200+3.448%433,001-5.418%
2025-08-21		119.6600120.3500119.1400120.0800+0.133%353,614-2.157%
2025-08-20		119.0500120.3100118.7900119.9200+0.067%429,394-2.026%
2025-08-19		119.7800120.2950119.0000119.8400+0.774%442,339-1.961%
2025-08-18		118.6100119.3200118.2600118.9200+0.473%645,573-1.202%
2025-08-15		119.2700119.5300118.2300118.3600-0.488%451,045-0.735%
2025-08-14		117.1600119.0500116.6337118.9400+0.109%554,892-1.219%
2025-08-13		115.6500118.8950115.3900118.8100+2.431%702,003-1.111%
2025-08-12		112.8600116.1500112.2700115.9900+3.766%564,201+1.293%
2025-08-11		111.8600112.5950111.4400111.7800-0.552%674,889+5.108%
2025-08-08		113.8400113.8400111.9300112.4000-0.645%648,041+4.528%
2025-08-07		114.8400115.0000113.0300113.1300-0.641%691,945+3.854%
2025-08-06		112.7200113.9050112.5150113.8600+1.344%436,013+3.188%
2025-08-05		112.6900112.8100110.8000112.3500+1.043%475,402+4.575%
2025-08-04		110.9400111.2400110.5400111.1900+0.798%437,501+5.666%
2025-08-01		111.1400111.3200109.4000110.3100-1.112%661,333+6.509%
2025-07-31		110.6500112.3650110.5100111.5500+0.568%649,169+5.325%
2025-07-30		113.3300113.3300110.5500110.9200-2.710%815,510+5.923%
2025-07-29		116.6200116.6200113.5700114.0100-1.732%1,067,862+3.052%
2025-07-28		116.6900117.2100115.9700116.0200-1.133%714,902+1.267%
2025-07-25		117.0000117.4400115.6300117.3500+1.295%610,603+0.119%
2025-07-24		116.8200116.9250115.4400115.8500-1.101%842,833+1.416%
2025-07-23		116.2300117.8900115.7900117.1400+2.863%889,718+0.299%
2025-07-22		114.0000114.4800113.3400113.8800+0.636%711,024+3.170%
2025-07-21		113.7700114.5400112.8900113.1600+0.964%949,037+3.826%
2025-07-18		111.3500113.7000110.7900112.0800-4.025%1,595,735+4.827%
2025-07-17		115.9350116.9900114.9600116.7800-0.026%1,393,135+0.608%
2025-07-16		114.9200117.2200114.6800116.8100+1.012%946,478+0.582%
2025-07-15		117.9900118.4250115.5100115.6400-1.616%764,740+1.600%
2025-07-14		116.7250118.0100115.8900117.5400-0.102%730,919-0.043%
2025-07-11		118.2000118.6300117.3800117.6600-0.288%544,498-0.144%
2025-07-10		117.4000118.9800117.1700118.0000+0.708%544,351-0.432%
2025-07-09		117.4600117.8400116.4800117.1700+1.341%751,252+0.273%
2025-07-08		116.3300116.7925114.7200115.6200-0.602%1,257,567+1.617%
2025-07-07		116.2400117.7125115.2400116.3200-1.206%936,486+1.006%
2025-07-03		118.0600118.0950117.1850117.7400-0.507%732,431-0.212%
2025-07-02		115.5700118.3400115.5700118.3400+3.255%1,155,110-0.718%
2025-07-01		111.5500115.2450111.5500114.6100+2.422%673,039+2.513%
2025-06-30		110.0800112.2000110.0800111.9000-1.061%643,216+4.996%
2025-06-27		112.6400113.1900111.8800113.1000+1.773%705,713+3.882%
2025-06-26		111.3000111.7900110.2500111.1300+0.434%692,587+5.723%
2025-06-25		113.2000113.2000110.5000110.6500-1.144%762,625+6.182%
2025-06-24		110.9800112.1100110.8200111.9300+1.349%593,348+4.967%
2025-06-23		108.6700110.6100108.5700110.4400+1.136%1,486,250+6.384%
2025-06-20		111.0600111.6100108.9100109.2000-0.997%1,773,846+7.592%
2025-06-18		109.4300111.1800109.1300110.3000+0.236%947,641+6.519%
2025-06-17		110.2800111.3300110.0325110.0400-1.176%597,286+6.770%
2025-06-16		110.4000112.0000109.8100111.3500+2.561%640,541+5.514%
2025-06-13		108.7200110.1100108.1700108.5700-1.282%630,747+8.216%
2025-06-12		108.9650110.3100108.5400109.9800+0.945%587,710+6.829%
2025-06-11		108.2900109.4000108.0600108.9500+0.945%645,885+7.838%
2025-06-10		106.0000108.3100105.6200107.9300+2.576%837,713+8.858%
2025-06-09		105.5200106.2300105.1500105.2200-0.379%663,857+11.661%
2025-06-06		106.2100106.2100105.1150105.6200+0.428%394,358+11.238%
2025-06-05		104.3200105.5200103.7050105.1700+1.702%789,624+11.714%
2025-06-04		106.0100106.0550101.6700103.4100+0.711%1,207,183+13.616%
2025-06-03		101.1200103.1900100.9900102.6800+1.352%544,242+14.423%
2025-06-02		102.0400102.0650100.7500101.3100-1.469%491,550+15.971%
2025-05-30		102.7500103.5900101.9600102.8200-1.749%690,650+14.268%
2025-05-29		105.4500105.5300104.0700104.65000.000%421,562+12.269%
2025-05-28		104.7200105.6000104.3500104.6500+0.596%685,931+12.269%
2025-05-27		102.4400104.1700102.3300104.0300+3.215%644,851+12.939%
2025-05-23		98.8100101.035098.4500100.7900+0.169%587,916+16.569%
2025-05-22		100.1600101.250099.6900100.6200+0.080%444,468+16.766%
2025-05-21		101.0900101.7100100.3100100.5400-1.412%517,535+16.859%
2025-05-20		102.0000102.8300101.4100101.9800-0.010%293,761+15.209%
2025-05-19		100.7600102.1400100.7050101.9900+0.039%399,396+15.198%
2025-05-16		101.0000102.2000100.8100101.9500+1.021%550,138+15.243%
2025-05-15		100.5300101.2300100.0500100.9200-0.689%656,793+16.419%
2025-05-14		102.3600102.4000101.2000101.6200-0.480%441,102+15.617%
2025-05-13		101.4200102.2050100.8700102.1100+1.089%418,079+15.062%
2025-05-12		100.9700102.9500100.7800101.0100+3.114%631,216+16.315%
2025-05-09		97.650098.450097.510097.9600+2.867%786,379+19.937%
2025-05-08		94.590096.550094.325095.2300+1.633%442,028+23.375%
2025-05-07		94.740095.030093.220093.7000+0.418%418,558+25.390%
2025-05-06		94.130094.980093.200093.3100-1.301%440,958+25.914%
2025-05-05		93.740095.500093.490094.5400+0.255%531,704+24.275%
2025-05-02		95.350095.690093.690094.3000+1.104%445,630+24.592%
2025-05-01		93.720094.370092.475093.2700+0.043%777,150+25.968%
2025-04-30		91.740093.420091.340093.2300+0.054%672,823+26.022%
2025-04-29		91.380093.510091.380093.1800+1.162%485,267+26.089%
2025-04-28		91.890092.740091.505092.1100+1.075%641,595+27.554%
2025-04-25		91.030091.850090.580091.1300-1.161%468,218+28.926%
2025-04-24		89.960092.400089.011592.2000+3.700%746,385+27.430%
2025-04-23		90.625091.925088.640088.9100+0.588%845,206+32.145%
2025-04-22		86.330088.620086.330088.3900+3.380%649,941+32.922%
2025-04-21		85.520086.155084.600085.5000-0.973%703,366+37.415%
2025-04-17		85.850087.400085.490086.3400-0.541%906,750+36.078%
2025-04-16		86.110089.895086.110086.8100+5.557%2,709,422+35.342%
2025-04-15		83.040083.145081.500082.2400-0.628%1,439,540+42.862%
2025-04-14		81.430083.430079.820082.7600+3.256%1,142,110+41.965%
2025-04-11		79.700080.330078.100080.1500+0.565%1,069,533+46.588%
2025-04-10		80.860081.055077.730079.7000-4.287%766,982+47.415%
2025-04-09		76.830084.190076.180083.2700+8.467%1,408,735+41.095%
2025-04-08		80.730081.940075.490076.7700-3.700%749,442+53.042%
2025-04-07		77.650083.085076.815079.7200-1.202%1,028,841+47.378%
2025-04-04		81.100082.270077.995080.6900-4.813%916,182+45.607%
2025-04-03		88.280088.540084.610084.7700-6.166%1,175,764+38.599%
2025-04-02		88.760091.230088.630090.3400+0.950%504,370+30.053%
2025-04-01		89.885089.900088.150089.4900+1.176%1,331,136+31.288%
2025-03-31		88.080089.115087.680088.4500-0.874%1,003,537+32.832%
2025-03-28		90.900091.295088.630189.2300-2.523%920,704+31.671%


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