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

ATU
Altura Energy Inc
stock NYSE

Inactive
Oct 4, 2019
21.87USD+2.724%(+0.58)544,900
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2019-10-04		21.320021.930021.320021.8700+2.724%544,9000.000%
2019-10-03		20.520021.410020.360021.2900+3.000%803,346+2.724%
2019-10-02		20.890021.050020.420020.6700-2.729%898,831+5.806%
2019-10-01		22.080022.390021.160021.2500-3.145%774,192+2.918%
2019-09-30		22.010022.110021.860021.9400-0.499%682,707-0.319%
2019-09-27		21.940022.560021.640022.0500+1.008%1,079,132-0.816%
2019-09-26		21.140022.160020.470021.8300-11.905%1,750,930+0.183%
2019-09-25		24.260025.000024.260024.7800+2.228%514,783-11.743%
2019-09-24		24.350024.520024.160024.2400-0.452%534,263-9.777%
2019-09-23		23.900024.530023.900024.3500+1.163%370,851-10.185%
2019-09-20		24.260024.500024.000024.0700-0.578%1,935,494-9.140%
2019-09-19		24.710024.860024.130024.2100-1.585%456,651-9.665%
2019-09-18		25.380025.480024.200024.6000-3.226%548,227-11.098%
2019-09-17		25.190025.710024.990025.4200-2.940%549,375-13.965%
2019-09-16		26.110026.230025.750026.1900-0.076%459,306-16.495%
2019-09-13		26.200026.560025.940026.2100+0.808%595,189-16.559%
2019-09-12		26.050026.170025.525026.0000-0.345%676,449-15.885%
2019-09-11		24.650026.120024.380026.0900+1.914%429,705-16.175%
2019-09-10		24.530025.840024.370025.6000+4.490%446,428-14.570%
2019-09-09		23.800024.500023.634024.5000+3.682%350,823-10.735%
2019-09-06		23.400023.730023.190023.6300+1.069%257,020-7.448%
2019-09-05		22.450023.575022.270023.3800+5.363%348,593-6.459%
2019-09-04		22.210022.305022.000022.1900+1.510%263,737-1.442%
2019-09-03		21.330021.890021.260021.8600-1.576%490,698+0.046%
2019-08-30		22.310022.470022.160022.2100+0.407%202,939-1.531%
2019-08-29		21.700022.270021.700022.1200+3.461%260,694-1.130%
2019-08-28		20.900021.445020.900021.3800+2.004%271,622+2.292%
2019-08-27		21.450021.560020.940020.9600-1.318%220,815+4.342%
2019-08-26		21.310021.400021.010021.2400+1.095%188,219+2.966%
2019-08-23		21.480021.720020.940021.0100-3.135%198,051+4.093%
2019-08-22		22.080022.350021.650021.6900-1.185%115,199+0.830%
2019-08-21		22.090022.100021.875021.9500+0.966%122,269-0.364%
2019-08-20		21.970021.983321.670021.7400-1.227%194,130+0.598%
2019-08-19		21.930022.170021.850022.0100+2.087%144,024-0.636%
2019-08-16		21.230021.580021.160021.5600+2.180%341,732+1.438%
2019-08-15		21.270021.290020.980021.1000-0.331%310,862+3.649%
2019-08-14		21.400021.600020.980021.1700-3.245%251,681+3.307%
2019-08-13		21.440022.350021.440021.8800+1.626%381,997-0.046%
2019-08-12		21.610021.870021.500021.5300-1.011%294,927+1.579%
2019-08-09		22.000022.118521.660021.7500-1.450%375,941+0.552%
2019-08-08		21.500022.200021.490022.0700+3.615%303,907-0.906%
2019-08-07		20.800021.440020.660121.3000+0.757%473,994+2.676%
2019-08-06		21.000021.280020.910021.1400+1.197%401,541+3.453%
2019-08-05		21.270021.450020.680020.8900-4.218%394,304+4.691%
2019-08-02		21.720021.840021.490021.8100-0.365%307,028+0.275%
2019-08-01		22.790022.920021.730021.8900-4.410%324,555-0.091%
2019-07-31		23.030023.490022.680022.9000-0.866%394,066-4.498%
2019-07-30		22.450023.130022.380023.1000+1.807%219,788-5.325%
2019-07-29		22.950022.950022.620022.6900-1.176%185,948-3.614%
2019-07-26		22.480023.060022.380022.9600+2.090%406,962-4.747%
2019-07-25		22.990023.040022.480022.4900-3.060%240,052-2.757%
2019-07-24		22.680023.310022.680023.2000+1.177%226,165-5.733%
2019-07-23		22.270023.050022.170022.9300+2.917%330,185-4.623%
2019-07-22		22.360022.550022.190022.2800+0.135%396,138-1.840%
2019-07-19		22.130022.610022.110022.2500+0.497%312,946-1.708%
2019-07-18		22.440022.560022.025022.1400-1.600%380,772-1.220%
2019-07-17		23.040023.100022.500022.5000-2.640%495,478-2.800%
2019-07-16		22.810023.225022.590023.1100+1.226%383,813-5.366%
2019-07-15		22.660023.030022.370022.8300+0.839%311,554-4.205%
2019-07-12		22.050022.880022.050022.6400+2.120%432,367-3.401%
2019-07-11		22.540022.540021.930022.1700-1.379%529,578-1.353%
2019-07-10		23.170023.250022.270022.4800-2.810%373,312-2.714%
2019-07-09		23.760023.870023.020023.1300-3.383%380,965-5.447%
2019-07-08		24.000024.110023.750023.9400-0.581%201,390-8.647%
2019-07-05		24.020024.130023.600024.0800-0.496%232,190-9.178%
2019-07-03		24.270024.270024.020024.2000+0.124%83,416-9.628%
2019-07-02		24.760024.760024.120024.1700-2.658%158,765-9.516%
2019-07-01		25.150025.350024.648524.8300+0.081%283,820-11.921%
2019-06-28		23.950024.840023.950024.8100+3.418%903,541-11.850%
2019-06-27		22.850024.000022.750023.9900+5.312%393,284-8.837%
2019-06-26		23.820024.000022.515022.7800-5.673%574,967-3.995%
2019-06-25		23.600024.480023.540524.1500+2.157%349,946-9.441%
2019-06-24		24.000024.140023.640023.6400-1.336%288,157-7.487%
2019-06-21		24.120024.410023.960023.9600-1.440%321,528-8.723%
2019-06-20		24.480024.620024.180024.3100+1.249%192,551-10.037%
2019-06-19		24.260024.360023.920024.0100-1.112%162,768-8.913%
2019-06-18		23.790024.430023.790024.2800+2.925%149,792-9.926%
2019-06-17		23.850023.930023.540023.5900-1.049%247,456-7.291%
2019-06-14		24.150024.180023.700023.8400-1.610%99,845-8.263%
2019-06-13		24.070024.390024.030024.2300+1.593%113,500-9.740%
2019-06-12		23.830024.050023.650023.8500+0.042%104,199-8.302%
2019-06-11		24.320024.520023.660023.8400-0.832%190,475-8.263%
2019-06-10		24.110024.310023.840024.0400+0.083%217,443-9.027%
2019-06-07		23.830024.120023.670024.0200+1.866%107,124-8.951%
2019-06-06		23.850023.940023.290023.5800-1.298%131,463-7.252%
2019-06-05		23.750023.940023.220023.8900+0.929%245,872-8.455%
2019-06-04		23.220023.720023.120023.6700+3.408%217,619-7.605%
2019-06-03		22.160022.920022.160022.8900+3.388%252,965-4.456%
2019-05-31		22.280022.330022.060022.1400-2.165%258,268-1.220%
2019-05-30		22.620022.780022.470022.6300+0.578%141,951-3.358%
2019-05-29		22.510022.740022.300022.5000-0.837%230,726-2.800%
2019-05-28		23.060023.080022.660022.6900-1.262%158,769-3.614%
2019-05-24		23.080023.280022.795022.9800+0.437%188,586-4.830%
2019-05-23		23.580023.580022.680022.8800-4.388%152,580-4.414%
2019-05-22		24.250024.380023.910023.9300-1.725%90,097-8.608%
2019-05-21		24.260024.570024.230024.3500+1.205%146,509-10.185%
2019-05-20		23.900024.230023.860024.0600-0.207%138,551-9.102%
2019-05-17		24.250024.550024.085024.1100-1.752%273,506-9.291%
2019-05-16		24.610024.870024.440024.5400+0.163%312,858-10.880%
2019-05-15		23.850024.620023.850024.5000+1.282%146,914-10.735%
2019-05-14		23.770024.190023.610024.1900+2.154%271,809-9.591%
2019-05-13		24.000024.000023.520023.6800-3.386%127,976-7.644%
2019-05-10		24.410024.530023.920024.5100-0.204%291,717-10.771%
2019-05-09		24.330024.690024.110024.5600-0.122%74,380-10.953%
2019-05-08		24.960025.005024.580024.5900-1.324%238,707-11.061%
2019-05-07		25.160025.300024.640024.9200-2.389%158,399-12.239%
2019-05-06		25.280025.690025.210025.5300-1.123%297,961-14.336%
2019-05-03		25.410025.940025.410025.8200+2.460%124,950-15.298%
2019-05-02		25.170025.530025.055025.2000-0.552%109,627-13.214%
2019-05-01		25.650025.740025.250025.3400-0.938%503,482-13.694%
2019-04-30		26.020026.044925.470025.5800-1.388%370,149-14.504%
2019-04-29		25.860026.230025.860025.9400+0.309%179,243-15.690%
2019-04-26		25.480025.910025.330025.8600+1.891%108,169-15.429%
2019-04-25		25.890025.890025.260025.3800-2.497%110,382-13.830%
2019-04-24		25.940026.210025.830026.0300+0.424%112,688-15.982%
2019-04-23		25.630026.020025.520025.9200+0.974%101,536-15.625%
2019-04-22		25.890025.890025.480025.6700-1.193%81,633-14.803%
2019-04-18		25.850026.260025.780025.9800+0.425%348,009-15.820%
2019-04-17		25.810025.970025.640025.8700+1.055%132,166-15.462%
2019-04-16		25.730025.760025.500025.6000+0.039%167,534-14.570%
2019-04-15		25.800025.800025.450025.5900-0.621%125,704-14.537%
2019-04-12		26.000026.000025.630025.7500-0.039%105,035-15.068%
2019-04-11		25.780025.980025.610025.7600+0.078%130,516-15.101%
2019-04-10		25.550025.890025.345025.7400+1.299%211,526-15.035%
2019-04-09		25.530025.620025.350025.4100-1.282%206,723-13.932%
2019-04-08		25.660025.770025.480025.7400+0.195%164,007-15.035%
2019-04-05		25.750025.885025.630025.69000.000%179,145-14.870%
2019-04-04		25.210025.770025.210025.6900+1.743%192,493-14.870%
2019-04-03		25.310025.470025.060025.2500+0.518%122,330-13.386%
2019-04-02		25.130025.210024.840025.1200+0.080%173,552-12.938%
2019-04-01		24.610025.120024.610025.1000+2.995%166,980-12.869%
2019-03-29		24.550024.600024.130024.3700+0.371%240,077-10.259%
2019-03-28		24.290024.670023.920024.2800+0.082%205,127-9.926%
2019-03-27		23.660024.350023.560024.2600+2.536%242,832-9.852%
2019-03-26		24.050024.130023.480023.6600-0.211%297,852-7.566%
2019-03-25		23.540024.070023.300023.7100+0.937%617,961-7.760%
2019-03-22		24.340024.340023.480023.4900-2.773%462,702-6.897%
2019-03-21		25.240025.730024.070024.1600-5.956%490,283-9.478%
2019-03-20		25.160025.950024.880025.6900+2.066%445,832-14.870%
2019-03-19		25.350025.450025.090025.1700+0.439%198,016-13.111%
2019-03-18		24.880025.110024.740025.0600+1.089%221,063-12.729%
2019-03-15		24.350025.160024.350024.7900+2.016%643,989-11.779%
2019-03-14		24.380024.410024.240024.3000-0.451%184,029-10.000%
2019-03-13		24.650024.880024.390024.4100-0.570%217,894-10.406%
2019-03-12		24.520024.630024.280024.5500+0.245%210,444-10.916%
2019-03-11		23.730024.520023.705024.4900+3.464%253,009-10.698%
2019-03-08		23.460023.701323.430023.6700-0.042%159,966-7.605%
2019-03-07		24.090024.090023.610023.6800-1.824%169,704-7.644%
2019-03-06		24.410024.470024.120024.1200-1.188%218,745-9.328%
2019-03-05		24.570024.670024.370024.4100-0.245%117,242-10.406%
2019-03-04		24.600024.700024.270024.4700-0.082%128,142-10.625%
2019-03-01		24.650024.750024.320024.4900+0.164%209,934-10.698%
2019-02-28		24.490025.000024.190024.4500+0.082%178,710-10.552%
2019-02-27		24.380024.582324.250024.4300-0.204%135,616-10.479%
2019-02-26		24.800024.830024.480024.4800-1.290%89,016-10.662%
2019-02-25		25.030025.210024.780024.8000-0.442%215,955-11.815%
2019-02-22		24.780024.950024.720024.9100+1.014%141,574-12.204%
2019-02-21		24.590024.790024.390024.6600-0.283%164,119-11.314%
2019-02-20		24.350024.810024.230024.7300+1.519%256,291-11.565%
2019-02-19		24.270024.570024.160024.3600-0.409%232,453-10.222%
2019-02-15		24.050024.480023.990024.4600+2.687%221,323-10.589%
2019-02-14		23.660024.180023.660023.8200-0.168%247,396-8.186%
2019-02-13		24.080024.460023.790023.8600-0.167%240,522-8.340%
2019-02-12		23.030023.929023.030023.9000+4.917%437,555-8.494%
2019-02-11		22.600022.790022.400022.7800+0.886%286,076-3.995%
2019-02-08		22.610022.780022.320022.5800-0.878%191,358-3.144%
2019-02-07		23.080023.150022.470022.7800-2.232%248,519-3.995%
2019-02-06		23.320023.500023.190023.3000-0.300%201,923-6.137%
2019-02-05		23.200023.415023.055023.3700+0.950%234,105-6.418%
2019-02-04		22.860023.150022.680023.1500+0.915%266,222-5.529%
2019-02-01		22.940023.135022.725022.9400+0.218%236,716-4.664%
2019-01-31		22.540022.960022.410022.8900+1.553%337,237-4.456%
2019-01-30		22.480022.780022.280022.5400+1.258%384,871-2.972%
2019-01-29		22.140022.310021.965022.2600+0.678%262,203-1.752%
2019-01-28		22.710022.710021.950022.1100-0.763%318,273-1.085%
2019-01-25		22.300022.390022.120022.2800+1.043%245,181-1.840%
2019-01-24		21.920022.740021.640022.0500+0.685%335,815-0.816%
2019-01-23		22.290022.340021.620021.9000-0.950%285,285-0.137%
2019-01-22		22.550022.550021.990022.1100-2.728%259,873-1.085%
2019-01-18		22.760022.900022.350022.7300+0.575%204,097-3.784%
2019-01-17		21.870022.695021.870022.6000+2.727%343,275-3.230%
2019-01-16		21.920022.230021.880022.0000+0.457%179,434-0.591%
2019-01-15		21.970022.140021.490021.9000-0.319%228,864-0.137%
2019-01-14		22.020022.240021.780021.9700-1.036%181,212-0.455%
2019-01-11		21.900022.250021.710022.2000+0.181%198,773-1.486%
2019-01-10		22.030022.260021.840022.1600-0.717%395,136-1.309%
2019-01-09		22.190022.520022.180022.3200+1.639%228,540-2.016%
2019-01-08		22.000022.270021.680021.9600+1.012%418,735-0.410%
2019-01-07		21.250021.770021.100021.7400+2.258%340,225+0.598%
2019-01-04		20.970021.330020.870021.2600+3.405%411,006+2.869%
2019-01-03		20.730021.050020.410020.5600-2.328%562,156+6.372%
2019-01-02		20.550021.220020.490021.0500+0.286%427,576+3.895%
2018-12-31		20.780021.030020.580020.9900+1.696%424,297+4.192%
2018-12-28		20.960021.050020.290020.6400-1.007%389,897+5.959%
2018-12-27		20.120020.870019.890020.8500+1.312%520,659+4.892%
2018-12-26		19.560020.605019.170020.5800+6.302%515,611+6.268%
2018-12-24		19.780019.960019.295019.3600-2.074%319,059+12.965%
2018-12-21		20.350020.400019.660019.7700-3.889%1,232,825+10.622%
2018-12-20		21.460023.599519.070020.5700-11.183%1,772,607+6.320%
2018-12-19		23.890024.460022.970023.1600-2.320%627,149-5.570%
2018-12-18		23.610024.050023.495023.7100+1.542%616,105-7.760%
2018-12-17		23.170023.690023.010023.3500+0.647%573,624-6.338%
2018-12-14		22.890023.910022.750023.2000-0.129%510,345-5.733%
2018-12-13		23.410023.580023.170023.2300-0.043%504,017-5.854%
2018-12-12		23.280023.660023.150023.2400+1.662%223,962-5.895%
2018-12-11		23.440023.560022.755022.8600-0.522%222,674-4.331%
2018-12-10		23.340023.550022.820022.9800-1.627%479,348-4.830%
2018-12-07		24.190024.510023.270023.3600-2.626%245,288-6.378%
2018-12-06		23.740024.070023.220023.9900-0.745%306,268-8.837%
2018-12-04		26.080026.219924.090024.1700-7.959%367,206-9.516%
2018-12-03		25.990026.360025.790026.2600+2.578%324,429-16.717%
2018-11-30		24.980025.660024.905025.6000+1.992%476,798-14.570%
2018-11-29		25.230025.500024.920025.1000-0.869%382,638-12.869%
2018-11-28		25.110025.380024.750025.3200+1.524%471,075-13.626%
2018-11-27		25.090025.280024.880024.9400-0.953%230,762-12.310%
2018-11-26		25.200025.350024.900025.1800+0.962%568,742-13.145%
2018-11-23		24.880025.150024.620024.9400-1.149%125,533-12.310%
2018-11-21		25.220025.610025.170025.2300+0.518%192,605-13.317%
2018-11-20		24.820025.480024.680025.1000-0.357%322,922-12.869%
2018-11-19		25.520025.725025.110025.1900-1.870%235,559-13.180%
2018-11-16		25.210025.860025.170025.6700+1.262%269,295-14.803%
2018-11-15		24.240025.620024.240025.3500+3.427%289,682-13.728%
2018-11-14		25.000025.210024.370024.5100-0.930%309,544-10.771%
2018-11-13		25.070025.330024.620024.7400-1.159%178,383-11.601%
2018-11-12		25.500025.500024.840025.0300-1.805%418,549-12.625%
2018-11-09		25.680025.960025.060025.4900-1.583%299,548-14.202%
2018-11-08		26.170026.270025.780025.9000-1.333%203,672-15.560%
2018-11-07		25.610026.280025.280026.2500+2.861%273,712-16.686%
2018-11-06		24.620025.530024.550025.5200+3.153%227,956-14.303%
2018-11-05		24.650024.880024.290024.7400+0.774%279,088-11.601%
2018-11-02		24.670024.920024.480024.5500+0.082%245,763-10.916%
2018-11-01		24.040024.650024.000024.5300+2.851%253,318-10.844%
2018-10-31		24.340024.435023.800023.8500-0.501%295,008-8.302%
2018-10-30		23.110024.020023.110023.9700+3.408%235,903-8.761%
2018-10-29		23.760023.970022.860023.1800-0.686%187,304-5.651%
2018-10-26		23.230023.820022.890023.3400-0.892%172,896-6.298%
2018-10-25		23.270023.710023.270023.5500+2.036%321,866-7.134%
2018-10-24		24.000024.350023.080023.0800-3.913%386,050-5.243%
2018-10-23		23.770024.325023.540024.0200-1.112%429,254-8.951%
2018-10-22		23.890024.360023.820024.2900+1.845%302,924-9.963%
2018-10-19		24.140024.410023.810023.8500-1.933%321,385-8.302%
2018-10-18		24.890025.070024.280024.3200-2.914%300,225-10.074%
2018-10-17		25.090025.155024.750025.0500-0.595%396,140-12.695%
2018-10-16		24.730025.220024.440025.2000+2.356%240,701-13.214%
2018-10-15		24.600025.050024.440024.6200-0.405%237,336-11.170%
2018-10-12		25.110025.110024.520024.7200+0.122%348,231-11.529%
2018-10-11		25.070025.590024.680024.6900-2.411%434,548-11.422%
2018-10-10		26.560026.560025.290025.3000-5.101%399,577-13.557%
2018-10-09		27.310027.540026.650026.6600-2.772%443,175-17.967%
2018-10-08		27.380027.545027.200027.4200-0.291%187,617-20.241%
2018-10-05		27.750027.970027.290027.5000-0.937%352,766-20.473%
2018-10-04		27.800028.100027.610027.7600-0.786%290,003-21.218%
2018-10-03		27.780028.030027.710027.9800+0.829%323,911-21.837%
2018-10-02		27.940028.110027.660027.7500-0.180%319,146-21.189%
2018-10-01		28.170028.480027.680027.8000-0.358%622,247-21.331%
2018-09-28		27.650028.200027.314527.9000+0.360%546,829-21.613%
2018-09-27		27.500028.650027.000027.8000+0.725%707,602-21.331%
2018-09-26		28.300028.750027.000027.6000-7.227%1,719,803-20.761%
2018-09-25		29.600029.800029.350029.7500+0.677%536,374-26.487%
2018-09-24		29.900029.900029.500029.5500-0.839%381,427-25.990%
2018-09-21		30.550031.000029.700029.8000-2.614%838,544-26.611%
2018-09-20		30.300030.750030.125030.6000+1.325%491,384-28.529%
2018-09-19		30.050030.350029.975030.2000+0.166%414,136-27.583%
2018-09-18		30.050030.200029.800030.1500+0.836%318,221-27.463%
2018-09-17		29.550030.125029.525029.9000+1.356%314,421-26.856%
2018-09-14		28.950029.550028.950029.5000+1.900%337,180-25.864%
2018-09-13		29.300029.450028.950028.9500-0.515%285,212-24.456%
2018-09-12		29.450029.500029.100029.1000-1.356%330,351-24.845%
2018-09-11		29.750029.750029.350029.5000-0.840%223,176-25.864%
2018-09-10		29.750030.100029.700029.7500+0.337%320,954-26.487%
2018-09-07		29.650029.850029.425029.6500-0.336%201,966-26.239%
2018-09-06		29.650029.850029.500029.7500+0.507%182,792-26.487%
2018-09-05		29.250029.700029.050029.6000+1.197%160,498-26.115%
2018-09-04		29.450029.450028.950029.2500-0.679%325,528-25.231%
2018-08-31		29.200029.500029.000029.4500+0.512%141,152-25.739%
2018-08-30		29.150029.400029.050029.3000+0.171%210,104-25.358%
2018-08-29		29.250029.375029.100029.25000.000%370,278-25.231%
2018-08-28		29.450029.500029.150029.2500-0.510%159,140-25.231%
2018-08-27		29.250029.600029.250029.4000+1.031%280,653-25.612%
2018-08-24		29.450029.450028.975029.1000-0.852%310,656-24.845%
2018-08-23		29.600029.800029.300029.3500-0.845%203,711-25.486%
2018-08-22		29.400029.700029.250029.6000+0.509%171,707-26.115%
2018-08-21		29.250029.500029.100029.4500+1.203%409,833-25.739%
2018-08-20		29.150029.450029.050029.1000-0.172%309,723-24.845%
2018-08-17		28.900029.250028.900029.1500+0.865%197,367-24.974%
2018-08-16		28.600029.100028.600028.9000+1.582%199,731-24.325%
2018-08-15		28.550028.700028.400028.4500-0.871%360,358-23.128%
2018-08-14		28.300028.850028.300028.7000+1.773%242,921-23.798%
2018-08-13		28.200028.375027.875028.20000.000%271,785-22.447%
2018-08-10		28.150028.400027.900028.2000-0.177%236,100-22.447%
2018-08-09		27.950028.350027.950028.2500+0.893%248,382-22.584%
2018-08-08		28.050028.100027.700028.0000-0.356%105,266-21.893%
2018-08-07		28.250028.550027.975028.10000.000%304,537-22.171%
2018-08-06		28.550028.600028.075028.1000-1.404%371,043-22.171%
2018-08-03		28.450028.700028.175028.5000+0.176%226,515-23.263%
2018-08-02		28.000028.500027.505028.4500+0.708%181,918-23.128%
2018-08-01		28.550028.650028.025028.2500-1.051%288,343-22.584%
2018-07-31		27.950028.550027.850028.5500+2.883%362,296-23.398%
2018-07-30		27.950028.250027.700027.7500-0.716%245,284-21.189%
2018-07-27		28.450028.550027.800027.9500-1.757%206,538-21.753%
2018-07-26		28.200028.800028.150028.4500+0.887%411,822-23.128%
2018-07-25		27.600028.300027.500028.2000+2.174%417,966-22.447%
2018-07-24		27.700027.970027.505027.60000.000%435,619-20.761%
2018-07-23		27.800028.100027.350027.6000-1.429%326,651-20.761%
2018-07-20		28.000028.300027.900028.0000-0.178%296,808-21.893%
2018-07-19		28.050028.200027.850028.0500-0.178%386,132-22.032%
2018-07-18		28.100028.250027.750028.10000.000%359,387-22.171%
2018-07-17		27.850028.200027.750028.1000+0.717%322,699-22.171%
2018-07-16		28.350028.650027.850027.9000-1.587%265,687-21.613%
2018-07-13		27.600028.400027.555028.3500+2.532%569,508-22.857%
2018-07-12		28.150028.200027.575027.6500-0.718%701,807-20.904%
2018-07-11		28.500028.850027.825027.8500-3.299%651,500-21.472%
2018-07-10		29.100029.350028.600028.8000-1.031%830,288-24.063%
2018-07-09		29.500029.700029.050029.1000-1.188%782,496-24.845%
2018-07-06		29.300029.450028.900029.4500+0.684%437,986-25.739%
2018-07-05		29.150029.250028.900029.2500+0.862%740,526-25.231%
2018-07-03		29.100029.425029.000029.00000.000%411,550-24.586%
2018-07-02		29.150029.400028.754929.0000-1.193%683,019-24.586%
2018-06-29		29.400029.500029.150029.3500+0.342%1,277,074-25.486%
2018-06-28		29.050029.550028.950029.2500+1.036%1,089,273-25.231%
2018-06-27		29.200029.450028.850028.9500-0.344%844,450-24.456%
2018-06-26		29.500029.650029.000029.0500-0.853%908,072-24.716%
2018-06-25		29.700029.700029.025029.3000-1.513%746,384-25.358%
2018-06-22		29.800030.050029.375029.7500+0.847%1,457,240-26.487%
2018-06-21		29.050029.600028.550029.5000+1.549%2,270,656-25.864%
2018-06-20		26.000030.000026.000029.0500+11.946%2,023,859-24.716%
2018-06-19		25.700025.950025.325025.9500+0.193%446,290-15.723%
2018-06-18		25.750026.000025.650025.90000.000%294,016-15.560%
2018-06-15		25.750025.950025.525025.90000.000%509,445-15.560%
2018-06-14		25.800026.025025.650025.9000+0.388%240,043-15.560%
2018-06-13		25.750025.800025.500025.8000+0.194%323,002-15.233%
2018-06-12		26.050026.150025.725025.7500-1.152%389,787-15.068%
2018-06-11		25.450026.130025.425026.0500+2.559%394,813-16.046%
2018-06-08		25.100025.425024.950025.4000+1.195%327,313-13.898%
2018-06-07		24.750025.350024.725025.1000+1.619%343,781-12.869%
2018-06-06		24.600024.750024.350024.7000+0.203%274,748-11.457%
2018-06-05		24.100024.650024.050024.6500+2.282%329,866-11.278%
2018-06-04		23.650024.150023.450024.1000+2.335%447,196-9.253%
2018-06-01		23.550023.750023.450023.5500+0.857%485,486-7.134%
2018-05-31		24.050024.075223.350023.3500-2.911%534,913-6.338%
2018-05-30		24.350024.500024.050024.0500-0.620%476,002-9.064%
2018-05-29		24.600024.900024.050024.2000-2.419%344,705-9.628%
2018-05-25		24.900025.050024.550024.8000-0.800%645,770-11.815%
2018-05-24		24.850025.050024.800025.0000+0.200%340,571-12.520%
2018-05-23		24.800025.100024.610024.9500+0.201%452,168-12.345%
2018-05-22		25.150025.300024.850024.9000-0.599%402,512-12.169%
2018-05-21		24.750025.350024.750025.0500+2.037%360,210-12.695%
2018-05-18		24.750024.750024.525024.5500-0.406%282,489-10.916%
2018-05-17		24.500024.700024.450024.6500+0.818%314,539-11.278%
2018-05-16		24.300024.600024.150024.4500+0.825%321,586-10.552%
2018-05-15		23.950024.350023.900024.2500+0.622%310,766-9.814%
2018-05-14		23.900024.150023.725024.1000+1.261%239,868-9.253%
2018-05-11		23.850023.900023.600023.80000.000%175,766-8.109%
2018-05-10		24.100024.100023.675023.8000-1.245%349,943-8.109%
2018-05-09		23.800024.150023.575024.1000+1.261%519,157-9.253%
2018-05-08		24.050024.150023.650023.8000-0.833%483,579-8.109%
2018-05-07		23.500024.250023.500024.0000+2.345%244,657-8.875%
2018-05-04		22.950023.600022.900023.4500+1.296%266,237-6.738%
2018-05-03		22.950023.200022.550023.1500+0.434%448,981-5.529%
2018-05-02		23.150023.350022.900023.0500-0.860%584,303-5.119%
2018-05-01		23.450023.450022.800023.2500-1.274%404,650-5.935%
2018-04-30		23.550023.900023.400023.5500+0.213%620,610-7.134%
2018-04-27		23.350023.550023.250023.5000+0.642%264,413-6.936%
2018-04-26		23.450023.450023.000023.35000.000%224,143-6.338%
2018-04-25		23.800023.850023.200023.3500-1.684%493,281-6.338%
2018-04-24		24.100024.400023.325023.7500-0.628%554,077-7.916%
2018-04-23		24.550024.700023.850023.9000-2.449%418,374-8.494%
2018-04-20		24.400024.575024.150024.50000.000%303,623-10.735%
2018-04-19		24.200024.650024.200024.5000+1.031%316,714-10.735%
2018-04-18		24.000024.450024.000024.2500+1.677%330,401-9.814%


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