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

ANH/PA
ANWORTH MORTGAGE ASSET
stock NYSE

Inactive
Mar 19, 2021
25.53USD-0.121%(-0.03)2,042
Pre-market
0.00USD-100.000%(-25.56)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-03-19		25.530025.630025.530025.5300-0.121%2,0420.000%
2021-03-18		25.650025.650025.560025.5610-0.159%3,258-0.121%
2021-03-17		25.650025.650025.595025.6017+0.202%1,710-0.280%
2021-03-16		25.540025.607025.540025.5500-0.435%5,206-0.078%
2021-03-15		25.590025.670025.550025.6615+0.196%7,278-0.512%
2021-03-12		25.510125.660025.510125.6112+0.377%1,511-0.317%
2021-03-11		25.515025.515025.515025.5150+0.059%256+0.059%
2021-03-10		25.499525.500025.450025.5000+0.105%2,231+0.118%
2021-03-09		25.450025.500025.450025.4733-0.144%1,345+0.223%
2021-03-08		25.380025.530025.380025.5100+0.196%8,709+0.078%
2021-03-05		25.360025.510025.360025.46000.000%6,526+0.275%
2021-03-04		25.550025.550025.360025.4600-0.039%10,804+0.275%
2021-03-03		25.540025.540025.470025.4700-0.274%2,837+0.236%
2021-03-02		25.640025.640025.490025.5399+0.353%1,441-0.039%
2021-03-01		25.500025.529025.450025.4500-0.274%1,829+0.314%
2021-02-26		25.440025.545025.440025.5200+0.078%2,963+0.039%
2021-02-25		25.490025.570025.400125.5000-0.196%2,769+0.118%
2021-02-24		25.510025.550025.500025.5500+0.020%1,167-0.078%
2021-02-23		25.560025.560025.520025.5448-0.091%1,925-0.058%
2021-02-22		25.640025.640025.510025.5680+0.188%3,049-0.149%
2021-02-19		25.690025.690025.470025.5200+0.157%3,113+0.039%
2021-02-18		25.500025.603025.475025.4800-0.449%8,917+0.196%
2021-02-17		25.630025.649825.550025.5950-0.214%12,189-0.254%
2021-02-16		25.490025.650025.450025.6500+1.183%57,538-0.468%
2021-02-12		25.270025.350025.262625.3500+0.317%7,109+0.710%
2021-02-11		25.160025.270025.160025.2700+0.168%4,497+1.029%
2021-02-10		25.260025.260025.200125.2277-0.128%3,798+1.198%
2021-02-09		25.239925.260025.184025.2600+0.119%2,999+1.069%
2021-02-08		25.160025.230025.160025.2300+0.387%3,096+1.189%
2021-02-04		25.000025.250025.000025.1327+0.150%4,796+1.581%
2021-02-03		25.098825.130025.080025.0950-0.139%4,381+1.733%
2021-02-02		25.060025.130025.000025.1300-0.040%3,409+1.592%
2021-02-01		25.050025.150025.050025.1400+0.399%2,273+1.551%
2021-01-29		25.050025.060025.030025.0400-0.040%1,142+1.957%
2021-01-28		25.000025.090025.000025.0500+0.120%2,919+1.916%
2021-01-27		25.040025.040025.020025.0200-0.080%501+2.038%
2021-01-26		25.000025.070025.000025.0400-0.159%9,479+1.957%
2021-01-25		25.080025.080025.080025.0800-0.179%359+1.794%
2021-01-22		25.070025.125225.070025.1250-0.119%2,338+1.612%
2021-01-21		25.180025.180025.050025.1550+0.139%2,672+1.491%
2021-01-20		25.200025.200025.120025.1201-0.277%2,391+1.632%
2021-01-19		25.090025.190025.090025.1900+0.399%928+1.350%
2021-01-15		25.100025.100025.030025.0899-0.011%1,354+1.754%
2021-01-14		25.030025.092625.000025.0926+0.250%2,009+1.743%
2021-01-13		25.000025.030025.000025.0300+0.120%2,684+1.998%
2021-01-12		25.040025.040024.990025.0000-0.161%2,122+2.120%
2021-01-11		25.035025.070025.000025.0403-0.039%1,669+1.956%
2021-01-08		25.030525.050025.030525.0500+0.058%689+1.916%
2021-01-07		25.021025.041724.985025.0355-0.018%9,997+1.975%
2021-01-06		25.020025.088025.020025.0400-0.279%2,321+1.957%
2021-01-05		25.090025.170025.090025.1100+0.120%1,398+1.673%
2021-01-04		25.150025.150024.940025.0800-0.278%3,579+1.794%
2020-12-31		25.111025.177425.111025.1500+0.040%10,812+1.511%
2020-12-30		25.240025.240025.050025.1400-2.133%4,714+1.551%
2020-12-29		25.670025.690025.570025.6880+0.363%4,057-0.615%
2020-12-28		25.500025.630025.500025.5950+0.373%1,513-0.254%
2020-12-24		25.570025.570025.500025.5000-0.352%1,529+0.118%
2020-12-23		25.592525.606025.590025.5900+0.098%653-0.234%
2020-12-22		25.550025.645025.530025.5650-0.059%7,706-0.137%
2020-12-21		25.580025.580025.580025.5800+0.070%284-0.195%
2020-12-18		25.750025.760025.562025.5620-0.634%5,108-0.125%
2020-12-17		25.640025.730025.600025.7250+0.066%2,066-0.758%
2020-12-16		25.510025.708025.510025.7080+0.678%3,059-0.692%
2020-12-15		25.560025.560025.490025.5350-0.011%4,806-0.020%
2020-12-14		25.430025.625025.430025.5377+0.345%6,070-0.030%
2020-12-11		25.480025.500025.381625.4500-0.049%4,147+0.314%
2020-12-10		25.370025.462425.330025.4624+0.325%2,109+0.265%
2020-12-09		25.420025.420025.330025.38000.000%7,340+0.591%
2020-12-08		25.210025.400025.210025.3800+0.316%12,179+0.591%
2020-12-07		25.500025.580025.070025.3000-0.020%57,787+0.909%
2020-12-04		25.296125.370025.170125.3050-0.256%4,319+0.889%
2020-12-03		25.320025.380025.320025.3700-0.490%1,860+0.631%
2020-12-02		25.200025.495025.120025.4950+1.492%5,876+0.137%
2020-12-01		25.100025.240025.070025.1201-0.317%6,564+1.632%
2020-11-30		25.580025.580025.190025.20000.000%12,925+1.310%
2020-11-27		25.080025.480025.040025.2000+0.599%8,207+1.310%
2020-11-25		24.930025.050024.930025.0500+0.280%1,645+1.916%
2020-11-24		24.950025.100024.950024.9800+0.201%2,419+2.202%
2020-11-23		24.860024.950024.860024.9300+0.241%5,079+2.407%
2020-11-20		24.820024.960024.800024.8700+0.080%7,707+2.654%
2020-11-19		24.700024.970024.550024.8500+1.140%14,848+2.736%
2020-11-18		24.100024.720024.100024.5700+3.671%50,176+3.907%
2020-11-17		23.850023.900023.700023.7000-0.546%3,716+7.722%
2020-11-16		23.700023.890023.660023.8300+0.591%5,715+7.134%
2020-11-13		23.590023.700023.460023.6900+1.153%4,271+7.767%
2020-11-12		23.480023.540023.420023.4200-0.128%1,296+9.009%
2020-11-11		23.600023.600023.220023.4500-0.636%11,248+8.870%
2020-11-10		23.460023.600023.300023.6000+0.554%4,182+8.178%
2020-11-09		23.500023.500023.250023.4700+0.428%17,020+8.777%
2020-11-06		23.150023.440023.060023.3700+1.565%2,997+9.243%
2020-11-05		23.260023.410022.970023.0100-1.245%12,810+10.952%
2020-11-04		23.500023.500023.260023.3000+0.301%2,158+9.571%
2020-11-03		23.010023.480023.010023.2300+0.346%4,156+9.901%
2020-11-02		23.450023.450023.020023.1500-0.430%5,537+10.281%
2020-10-30		23.260023.350023.010023.2500-1.022%2,037+9.806%
2020-10-29		23.380023.490023.380023.4900+0.643%2,709+8.685%
2020-10-28		23.320023.340023.210023.3400-0.554%1,655+9.383%
2020-10-27		23.350023.470023.350023.4700+0.514%491+8.777%
2020-10-26		23.300023.350023.300023.3500-0.256%1,478+9.336%
2020-10-23		23.490023.490023.320023.41000.000%1,020+9.056%
2020-10-22		23.420023.420023.400023.4100-0.594%355+9.056%
2020-10-21		23.550023.550023.550023.5500+0.857%106+8.408%
2020-10-20		23.270023.480023.210023.3500-0.214%11,636+9.336%
2020-10-19		23.500023.500023.380023.4000-0.510%1,598+9.103%
2020-10-16		23.480023.590023.480023.5200+0.170%3,802+8.546%
2020-10-15		23.750023.750023.480023.4800-0.170%708+8.731%
2020-10-14		23.360023.550023.360023.5200+0.341%2,638+8.546%
2020-10-13		23.330023.450023.330023.4400+0.515%1,078+8.916%
2020-10-12		23.130023.450022.710023.3200+0.604%7,831+9.477%
2020-10-09		23.380023.440023.010023.1800-1.067%4,736+10.138%
2020-10-08		23.400023.430022.510023.4300-0.213%10,614+8.963%
2020-10-07		23.520023.520023.410023.4800+0.171%3,202+8.731%
2020-10-06		23.390023.480023.390023.4400-0.340%3,432+8.916%
2020-10-05		23.550023.550023.430023.52000.000%3,928+8.546%
2020-10-02		23.400023.550023.400023.5200-0.127%10,084+8.546%
2020-10-01		23.590023.600023.500023.5500-0.591%1,226+8.408%
2020-09-30		23.700023.700023.420023.6900-0.253%3,608+7.767%
2020-09-29		24.110024.160023.550023.7500-2.062%4,304+7.495%
2020-09-28		23.950024.350023.890024.2500+1.549%28,811+5.278%
2020-09-25		23.880023.880023.880023.8800+1.058%412+6.910%
2020-09-24		23.940023.940023.550023.6300-0.631%4,222+8.041%
2020-09-23		24.220024.350023.780023.7800-1.857%8,349+7.359%
2020-09-22		24.190024.250024.030024.2300+0.832%7,306+5.365%
2020-09-21		24.210024.260024.030024.0300-0.743%5,445+6.242%
2020-09-18		24.190024.210024.090024.2100+0.540%1,412+5.452%
2020-09-17		24.180024.180024.080024.0800-0.455%542+6.022%
2020-09-16		23.910024.200023.900024.1900+1.639%4,803+5.539%
2020-09-15		23.790023.830023.790023.8000+0.126%1,551+7.269%
2020-09-14		23.470023.800023.470023.7700+0.635%3,484+7.404%
2020-09-11		23.480023.820023.480023.6200+0.682%1,599+8.086%
2020-09-10		23.910023.930023.460023.4600-0.845%4,194+8.824%
2020-09-09		23.250023.800023.250023.6600+0.982%1,539+7.904%
2020-09-08		23.500023.500023.140023.4300-1.761%17,080+8.963%
2020-09-04		23.790023.900023.790023.8500+0.210%1,674+7.044%
2020-09-03		23.990023.990023.800023.8000-0.418%7,989+7.269%
2020-09-02		23.900023.900023.800023.9000+0.336%4,384+6.820%
2020-09-01		23.390023.820023.390023.8200+1.362%1,952+7.179%
2020-08-31		23.430023.500023.430023.5000-0.424%1,381+8.638%
2020-08-28		23.500023.650023.500023.6000+0.297%1,268+8.178%
2020-08-27		23.500023.730023.330023.5300+0.685%2,834+8.500%
2020-08-26		23.420023.710023.350023.3700-0.213%5,395+9.243%
2020-08-25		23.510023.840023.250023.4200-0.805%2,868+9.009%
2020-08-24		23.820024.020023.600023.6100-0.798%4,287+8.132%
2020-08-21		23.980024.200023.800023.80000.000%3,542+7.269%
2020-08-20		23.820024.100023.740023.8000+1.147%4,265+7.269%
2020-08-19		24.060024.100023.400023.5300-2.081%3,126+8.500%
2020-08-18		23.930024.030023.850024.0300+0.628%4,110+6.242%
2020-08-17		23.800023.990023.800023.8800+0.168%2,865+6.910%
2020-08-14		23.660023.840023.660023.8400+0.252%1,950+7.089%
2020-08-13		23.430023.890023.350023.7800+1.235%3,756+7.359%
2020-08-11		23.210023.500023.210023.4900+1.250%7,714+8.685%
2020-08-10		22.880023.200022.880023.2000-0.642%4,472+10.043%
2020-08-07		22.830023.350022.830023.3500+2.188%526+9.336%
2020-08-06		23.060023.060022.850022.8500-0.738%1,050+11.729%
2020-08-05		23.210023.290023.020023.0200-0.904%622+10.904%
2020-08-04		23.460023.460023.000023.2300+0.781%3,771+9.901%
2020-08-03		23.400023.400023.050023.0500-1.496%5,448+10.759%
2020-07-31		23.490023.500023.250023.4000+0.343%1,233+9.103%
2020-07-30		22.940023.400022.940023.3200-0.469%2,420+9.477%
2020-07-29		22.990023.440022.960023.4300+1.914%6,239+8.963%
2020-07-28		23.180023.180022.530022.9900-0.476%16,223+11.048%
2020-07-27		23.180023.180023.100023.10000.000%560+10.519%
2020-07-24		22.800023.100022.800023.1000+2.122%8,033+10.519%
2020-07-23		22.930022.960022.530022.6200-1.438%3,225+12.865%
2020-07-22		22.770022.980022.770022.9500+1.639%2,316+11.242%
2020-07-21		22.650022.850022.580022.5800-0.309%4,275+13.065%
2020-07-20		22.750022.750022.650022.6500-0.440%297+12.715%
2020-07-17		22.980022.980022.650022.7500+0.442%1,874+12.220%
2020-07-16		22.600022.750022.600022.6500+0.622%1,116+12.715%
2020-07-15		22.600022.800022.510022.5100+0.223%2,099+13.416%
2020-07-13		22.400022.460022.230022.4600+0.268%4,484+13.669%
2020-07-10		22.300022.570022.150022.4000+0.629%4,176+13.973%
2020-07-09		22.500022.750022.260022.2600-1.461%3,027+14.690%
2020-07-06		22.390022.590022.150022.5900+0.044%4,385+13.015%
2020-07-02		22.590022.590022.480022.58000.000%924+13.065%
2020-07-01		22.300022.580022.070022.5800-0.044%4,064+13.065%
2020-06-30		22.710022.710022.080022.5900+1.119%1,376+13.015%
2020-06-29		22.860022.900022.160022.3400-4.530%9,980+14.279%
2020-06-26		23.200023.400023.100023.4000+0.043%1,939+9.103%
2020-06-25		23.190023.390023.190023.3900+0.906%1,300+9.149%
2020-06-24		23.200023.480023.060023.1800-0.515%3,635+10.138%
2020-06-23		23.390023.390023.300023.3000+0.215%1,662+9.571%
2020-06-22		23.340023.420022.500023.2500-0.768%7,181+9.806%
2020-06-19		23.430023.430023.280023.4300-0.425%1,191+8.963%
2020-06-18		23.410023.620023.400023.5300+0.513%1,625+8.500%
2020-06-16		23.250023.960023.250023.4100+1.783%4,086+9.056%
2020-06-15		22.680023.000022.680023.0000-0.217%2,981+11.000%
2020-06-12		23.000023.860022.700023.0500-0.775%2,400+10.759%
2020-06-11		23.780023.780022.600023.2300-5.067%3,625+9.901%
2020-06-10		23.910024.470023.700024.4700+2.385%6,047+4.332%
2020-06-09		23.950024.210023.810023.9000-0.084%5,344+6.820%
2020-06-08		23.540024.110023.540023.9200+0.716%8,295+6.731%
2020-06-05		23.400024.110022.510023.7500+2.151%16,239+7.495%
2020-06-04		23.000023.490021.860023.25000.000%7,363+9.806%
2020-06-03		23.300023.300023.250023.2500+1.440%395+9.806%
2020-06-02		22.920023.000022.900022.9200+0.175%1,444+11.387%
2020-06-01		22.780022.900022.050022.8800+0.571%4,928+11.582%
2020-05-29		22.750022.890022.750022.7500-0.698%2,615+12.220%
2020-05-28		22.960022.960022.750022.9100+0.044%2,529+11.436%
2020-05-27		22.130023.000022.110022.9000+0.439%10,113+11.485%
2020-05-26		22.230022.940022.230022.8000+4.300%4,504+11.974%
2020-05-22		21.800021.950021.800021.8600+0.275%1,608+16.789%
2020-05-21		21.600021.810021.600021.8000+0.926%1,847+17.110%
2020-05-20		21.450021.600021.450021.6000+1.551%8,174+18.194%
2020-05-19		20.960021.430020.810021.2700+1.624%10,637+20.028%
2020-05-18		19.380021.050019.380020.9300+7.831%4,532+21.978%
2020-05-15		19.650019.650019.410019.4100-0.716%1,806+31.530%
2020-05-14		19.250020.070018.510019.5500-0.357%9,641+30.588%
2020-05-13		20.650020.650019.260019.6200-6.034%11,181+30.122%
2020-05-12		20.240021.000020.200020.8800+0.627%3,789+22.270%
2020-05-11		21.220021.220020.750020.7500-2.030%5,452+23.036%
2020-05-08		21.400021.540021.050021.1800-0.329%3,419+20.538%
2020-05-07		21.520021.520021.200021.2500-1.209%2,101+20.141%
2020-05-06		21.400021.750021.400021.5100+0.047%2,948+18.689%
2020-05-05		20.230021.750020.230021.5000+3.764%12,787+18.744%
2020-05-04		20.550020.720020.150020.7200-1.754%3,994+23.214%
2020-05-01		20.580021.090020.450021.0900-3.212%1,794+21.053%
2020-04-30		21.470021.900021.450021.7900+1.349%3,636+17.164%
2020-04-29		20.510021.500020.450021.5000+5.134%6,468+18.744%
2020-04-28		20.070020.600020.000020.4500+0.491%10,997+24.841%
2020-04-27		20.390020.390020.050020.3500+1.750%3,406+25.455%
2020-04-24		19.500020.250019.500020.00000.000%4,906+27.650%
2020-04-23		20.000020.590019.850020.00000.000%22,919+27.650%
2020-04-22		19.500020.500019.500020.0000+4.167%6,283+27.650%
2020-04-21		18.500019.500018.500019.2000-0.260%3,086+32.969%
2020-04-20		19.000019.500018.620019.2500+0.680%10,013+32.623%
2020-04-17		19.960019.960018.550019.1200+4.083%8,364+33.525%
2020-04-16		18.900018.900018.370018.3700-2.804%1,819+38.977%
2020-04-15		18.600018.900017.950018.9000-0.053%8,278+35.079%
2020-04-14		18.510018.950018.200018.9100-0.106%5,270+35.008%
2020-04-13		19.610019.760017.660018.9300-2.674%9,304+34.865%
2020-04-09		19.850020.450019.000019.4500+8.056%14,457+31.260%
2020-04-08		16.270018.010016.270018.0000+16.505%6,895+41.833%
2020-04-07		14.550016.880014.550015.4500+8.421%12,700+65.243%
2020-04-06		11.000014.380011.000014.2500+43.939%41,174+79.158%
2020-04-03		11.000011.68009.30009.9000-11.051%21,350+157.879%
2020-04-02		10.950011.730010.610011.1300+0.451%13,700+129.380%
2020-04-01		13.040013.040010.210011.0800-18.409%24,062+130.415%
2020-03-31		13.400013.850013.000013.5800+1.192%18,493+87.997%
2020-03-30		15.000015.000012.220013.4200-16.646%22,922+90.238%
2020-03-27		14.450016.500014.450016.1000+22.527%19,707+58.571%
2020-03-26		10.050016.710010.050013.1400+34.082%46,631+94.292%
2020-03-25		7.000010.75007.00009.8000+40.000%32,591+160.510%
2020-03-24		10.350010.38006.52007.0000-33.333%68,707+264.714%
2020-03-23		18.000018.000010.200010.5000-43.243%36,314+143.143%
2020-03-20		18.570019.490017.390018.5000-0.377%7,789+38.000%
2020-03-19		11.200018.830011.000018.5700+62.183%18,006+37.480%
2020-03-18		17.630017.64009.260011.4500-35.384%25,742+122.969%
2020-03-17		18.890019.500017.560017.7200-4.371%18,164+44.074%
2020-03-16		22.090022.160018.530018.5300-19.714%12,821+37.777%
2020-03-13		22.520023.150019.000023.0800+4.105%22,764+10.615%
2020-03-12		24.300024.300021.260022.1700-9.510%15,769+15.156%
2020-03-11		25.100025.400024.480024.5000-3.124%14,153+4.204%
2020-03-10		25.430025.430024.970025.2900-0.901%11,290+0.949%
2020-03-09		25.390025.520024.960025.5200-0.274%9,502+0.039%
2020-03-06		25.500026.000025.490025.5900-0.389%8,109-0.234%
2020-03-05		25.940025.940025.690025.6900-0.503%2,110-0.623%
2020-03-04		25.960025.970025.810025.8200+0.899%961-1.123%
2020-03-03		25.690025.690025.570025.5900-0.350%778-0.234%
2020-03-02		25.500025.980025.460025.6800+0.904%11,425-0.584%
2020-02-28		25.450025.700025.260025.4500-0.196%12,217+0.314%
2020-02-27		25.650025.780025.500025.5000-1.392%2,844+0.118%
2020-02-26		25.860025.860025.860025.86000.000%500-1.276%
2020-02-25		25.800026.050025.740025.8600-0.154%9,879-1.276%
2020-02-24		25.840025.900025.610025.9000-0.231%1,977-1.429%
2020-02-21		26.070026.070025.900025.9600-0.231%1,578-1.656%
2020-02-20		25.900026.020025.900026.0200+0.463%709-1.883%
2020-02-19		25.980025.980025.840025.9000-0.918%5,475-1.429%
2020-02-18		26.020026.390025.810026.1400-0.038%8,014-2.334%
2020-02-14		26.100026.260026.020026.1500+0.115%2,653-2.371%
2020-02-11		26.160026.160026.120026.1200-0.267%324-2.259%
2020-02-10		26.190026.190026.190026.1900+0.076%256-2.520%
2020-02-07		26.140026.250026.140026.1700+0.115%3,198-2.446%
2020-02-06		26.130026.150026.130026.1400+0.077%3,226-2.334%
2020-02-05		26.130026.130026.120026.1200+0.153%374-2.259%
2020-02-04		26.080026.080026.080026.0800+0.115%100-2.109%
2020-02-03		26.030026.050025.990026.0500+0.308%1,518-1.996%
2020-01-31		26.020026.020025.970025.9700-0.231%679-1.694%
2020-01-30		25.960026.030025.960026.0300+0.077%1,400-1.921%
2020-01-29		25.780026.010025.780026.0100+0.580%1,526-1.845%
2020-01-28		25.870025.940025.860025.8600-0.424%2,405-1.276%
2020-01-27		25.750025.970025.750025.9700+0.309%2,796-1.694%
2020-01-24		25.880025.950025.840025.8900-0.461%2,208-1.390%
2020-01-23		26.030026.030025.850026.0100-0.115%4,290-1.845%
2020-01-22		26.040026.040025.920026.0400+0.154%3,000-1.959%
2020-01-21		26.070026.070025.970026.0000+0.309%2,440-1.808%
2020-01-17		25.900025.940025.900025.9200+0.077%3,978-1.505%
2020-01-16		25.960025.960025.900025.90000.000%1,857-1.429%
2020-01-15		25.910025.960025.900025.9000+0.388%3,211-1.429%
2020-01-14		25.850025.930025.800025.8000-0.348%5,700-1.047%
2020-01-13		25.850025.990025.840025.8900+0.193%1,971-1.390%
2020-01-10		25.770025.840025.770025.8400-0.116%400-1.200%
2020-01-09		25.900025.900025.760025.8700+0.116%3,654-1.314%
2020-01-08		25.840025.840025.840025.84000.000%268-1.200%
2020-01-07		25.840025.850025.840025.84000.000%1,030-1.200%
2020-01-06		25.840025.840025.800025.8400-0.077%1,940-1.200%
2020-01-03		25.870025.870025.860025.86000.000%531-1.276%
2020-01-02		25.710025.930025.620025.8600+0.427%1,050-1.276%
2019-12-31		25.710025.810025.660025.7500-0.541%4,331-0.854%
2019-12-30		26.000026.160025.890025.8900-1.746%5,698-1.390%
2019-12-27		26.250026.350026.210026.3500-0.189%1,998-3.112%
2019-12-26		26.330026.400026.260026.4000+0.533%2,107-3.295%
2019-12-23		26.280026.360026.250026.2600+0.306%3,418-2.780%
2019-12-20		26.200026.340026.180026.1800-0.076%3,441-2.483%
2019-12-19		26.100026.400026.010026.2000-0.228%10,061-2.557%
2019-12-18		26.400026.400026.220026.2600-0.756%1,886-2.780%
2019-12-17		26.420026.460026.400026.4600+0.265%3,938-3.515%
2019-12-16		26.250026.390026.250026.3900+0.380%1,795-3.259%
2019-12-13		26.290026.290026.290026.2900-0.190%380-2.891%
2019-12-12		26.210026.340026.210026.3400+0.534%3,827-3.075%
2019-12-11		26.160026.200026.000026.2000+0.191%3,026-2.557%
2019-12-10		26.210026.210026.150026.15000.000%783-2.371%
2019-12-09		26.150026.150026.150026.1500+0.153%504-2.371%
2019-12-06		26.010026.190026.010026.1100+0.269%2,301-2.221%
2019-12-05		25.990026.170025.980026.04000.000%4,151-1.959%
2019-12-04		26.100026.130026.000026.0400+0.154%1,853-1.959%
2019-12-03		25.950026.100025.950026.0000-0.115%1,536-1.808%
2019-12-02		25.830026.060025.830026.0300-0.345%2,704-1.921%
2019-11-27		25.900026.120025.900026.1200+0.772%734-2.259%
2019-11-26		25.800025.920025.770025.9200-0.766%7,416-1.505%
2019-11-25		26.010026.120026.000026.12000.000%3,773-2.259%
2019-11-22		26.130026.130026.040026.1200+0.077%4,674-2.259%
2019-11-21		26.080026.120026.080026.1000+0.192%1,818-2.184%
2019-11-20		26.000026.100026.000026.0500-0.344%3,099-1.996%
2019-11-19		26.100026.140026.030026.14000.000%1,941-2.334%
2019-11-18		26.140026.140026.140026.1400+0.269%709-2.334%
2019-11-15		25.830026.070025.820026.0700+0.346%2,105-2.071%
2019-11-14		26.140026.140025.930025.9800+0.425%7,788-1.732%
2019-11-13		25.800025.880025.800025.8700+0.155%3,999-1.314%
2019-11-12		25.760025.840025.750025.8300+0.623%4,125-1.161%
2019-11-11		25.600025.670025.600025.6700+0.273%384-0.545%
2019-11-08		25.600025.600025.600025.6000-0.195%654-0.273%
2019-11-07		25.650025.650025.650025.6500-0.427%165-0.468%
2019-11-06		25.650025.760025.650025.7600+0.664%200-0.893%
2019-11-05		25.640025.640025.590025.5900-0.234%1,077-0.234%
2019-11-04		25.680025.700025.650025.6500+0.078%1,050-0.468%
2019-11-01		25.740025.750025.630025.6300+0.039%3,400-0.390%
2019-10-31		25.700025.750025.510025.6200-0.234%10,344-0.351%
2019-10-30		25.720025.720025.680025.6800+0.117%790-0.584%
2019-10-29		25.660025.690025.610025.6500+0.117%7,524-0.468%
2019-10-28		25.610025.620025.610025.6200+0.117%770-0.351%
2019-10-25		25.680025.680025.570025.5900-0.350%5,262-0.234%
2019-10-24		25.530025.680025.530025.6800+0.117%2,601-0.584%
2019-10-23		25.560025.680025.510025.6500+0.274%10,882-0.468%
2019-10-22		25.600025.630025.580025.5800-0.078%2,700-0.195%
2019-10-21		25.520025.600025.510025.6000+0.274%5,752-0.273%
2019-10-18		25.530025.530025.510025.53000.000%1,9580.000%
2019-10-17		25.550025.550025.510025.5300-0.078%3,1530.000%
2019-10-16		25.630025.630025.550025.5500-0.195%2,590-0.078%
2019-10-15		25.600025.630025.580025.6000+0.274%1,222-0.273%
2019-10-14		25.580025.600025.500025.5300+0.039%11,0890.000%
2019-10-11		25.540025.540025.520025.5200-0.313%2,044+0.039%
2019-10-10		25.600025.600025.600025.6000+0.117%142-0.273%
2019-10-09		25.570025.570025.570025.5700-0.117%340-0.156%
2019-10-07		25.610025.650025.550025.6000+0.078%3,100-0.273%
2019-10-04		25.550025.600025.550025.5800+0.117%3,718-0.195%
2019-10-03		25.660025.680025.550025.5500+0.157%540-0.078%
2019-10-02		25.430025.670025.350025.5100-0.585%12,842+0.078%
2019-10-01		25.930025.930025.400025.6600-0.350%7,420-0.507%
2019-09-30		25.750025.750025.750025.7500+0.390%669-0.854%
2019-09-27		25.740025.740025.650025.6500-1.837%1,788-0.468%
2019-09-26		25.900026.230025.900026.1300-0.038%6,234-2.296%
2019-09-25		26.160026.180026.120026.1400+0.230%2,275-2.334%
2019-09-24		25.980026.160025.870026.0800-0.268%7,232-2.109%
2019-09-23		25.770026.150025.770026.1500+0.577%1,150-2.371%
2019-09-20		26.000026.000026.000026.0000-0.038%100-1.808%
2019-09-19		26.030026.030026.010026.0100+0.580%726-1.845%
2019-09-18		25.810025.860025.800025.8600-0.231%1,481-1.276%
2019-09-17		26.070026.070025.920025.9200+0.582%480-1.505%
2019-09-16		26.120026.120025.770025.7700-1.453%4,036-0.931%


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