Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CAI/PA
CAI International, Inc. 8.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Prefer
stock NYSE

Inactive
Nov 22, 2021
25.80USD-0.193%(-0.05)2,143
Pre-market
0.00USD-100.000%(-25.85)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)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-11-22		25.750025.800025.662625.8000-0.193%2,1430.000%
2021-11-19		25.990026.000025.750025.8500-0.768%3,242-0.193%
2021-11-18		25.487526.050025.390126.0500+1.599%9,895-0.960%
2021-11-17		25.420025.640025.412025.6400+0.021%4,593+0.624%
2021-11-16		25.650025.650025.280125.6346+0.174%2,066+0.645%
2021-11-15		25.350025.650025.350025.5900+0.550%3,492+0.821%
2021-11-12		25.500025.540025.260025.4500-0.196%1,739+1.375%
2021-11-11		25.520025.520025.250025.5000-0.391%4,842+1.176%
2021-11-10		25.660025.670025.559525.6000-1.482%3,143+0.781%
2021-11-09		25.510026.020025.510025.9852+0.406%4,311-0.713%
2021-11-08		25.450125.880025.450125.8800+0.466%4,502-0.309%
2021-11-05		25.750025.900025.750025.7600-0.923%2,201+0.155%
2021-11-04		25.650026.010025.650026.0000+1.207%9,472-0.769%
2021-11-03		25.450025.800025.450025.6900-2.285%4,710+0.428%
2021-11-02		25.500026.290725.475026.2907+3.101%5,515-1.866%
2021-11-01		25.350025.500025.295025.4999+0.890%8,768+1.177%
2021-10-29		25.175525.320025.175525.2750-0.218%769+2.077%
2021-10-28		25.299525.365825.299525.3302+0.357%2,396+1.855%
2021-10-27		25.350025.375025.220025.2400-0.336%8,643+2.219%
2021-10-26		25.410025.450025.290525.3251-0.295%4,495+1.875%
2021-10-25		25.400025.400025.400025.4000+0.395%195+1.575%
2021-10-22		25.300025.300025.163425.3000-0.013%4,697+1.976%
2021-10-21		25.180025.460025.180025.3032+0.489%4,914+1.963%
2021-10-20		25.190025.210025.120025.1800-0.040%4,057+2.462%
2021-10-19		25.400025.480025.060025.1900-0.864%27,777+2.422%
2021-10-18		25.354825.499925.340025.4095-0.041%7,946+1.537%
2021-10-15		25.490025.490025.335025.4200-0.275%3,792+1.495%
2021-10-14		25.410025.500025.410025.4900+0.315%1,991+1.216%
2021-10-13		25.390025.475025.350025.4100+0.079%6,712+1.535%
2021-10-12		25.360025.390025.320025.3900+0.455%2,972+1.615%
2021-10-11		25.240025.390025.215825.2750+0.298%12,114+2.077%
2021-10-08		25.290025.361425.200025.2000-0.395%2,362+2.381%
2021-10-07		25.300025.320025.160025.3000+0.556%6,078+1.976%
2021-10-06		25.150025.379925.130025.1600+0.159%2,239+2.544%
2021-10-05		25.320025.390025.100025.1200+0.080%6,643+2.707%
2021-10-04		25.240025.389925.040025.1000-1.181%7,756+2.789%
2021-10-01		25.420025.450025.250025.4000+0.635%7,024+1.575%
2021-09-30		25.450025.675025.180025.2397-1.176%6,681+2.220%
2021-09-29		25.539225.550025.459325.5400+0.235%3,216+1.018%
2021-09-28		25.400025.480025.400025.4800-0.075%5,601+1.256%
2021-09-27		25.400025.500025.300025.4992+0.235%21,060+1.180%
2021-09-24		25.456025.456025.410025.4395-0.041%2,776+1.417%
2021-09-23		25.440025.498925.380125.4500-0.039%5,386+1.375%
2021-09-22		25.500025.510025.460025.4600+0.197%6,062+1.335%
2021-09-21		25.450025.460025.410025.4100-0.157%4,740+1.535%
2021-09-20		25.400025.480025.380025.4500-0.196%4,044+1.375%
2021-09-17		25.620025.620025.430025.5000+0.394%4,392+1.176%
2021-09-16		25.465025.478125.370025.4000-0.392%15,976+1.575%
2021-09-15		25.560025.710025.420125.5000-0.585%15,473+1.176%
2021-09-14		25.730026.002725.460025.6500+0.039%9,158+0.585%
2021-09-13		25.540025.801325.540025.6400+0.549%4,530+0.624%
2021-09-10		25.550025.733225.500025.5000-0.274%3,299+1.176%
2021-09-09		25.569125.807225.518125.5700-0.506%11,462+0.899%
2021-09-08		25.690025.850025.588125.70000.000%2,484+0.389%
2021-09-07		25.550025.710025.550025.7000+0.626%4,964+0.389%
2021-09-03		25.600025.664225.400025.5400-0.661%15,080+1.018%
2021-09-02		25.510026.049425.510025.7100+0.626%7,096+0.350%
2021-09-01		25.610025.915025.460025.5500-0.467%13,312+0.978%
2021-08-31		25.936726.120025.650025.6700-0.888%4,123+0.506%
2021-08-30		26.010026.010025.900025.9000-0.652%1,857-0.386%
2021-08-27		26.070026.070026.070026.0700+0.077%191-1.036%
2021-08-26		26.300026.300025.900026.0500-0.440%3,583-0.960%
2021-08-25		26.020026.165026.020026.1650+0.057%1,314-1.395%
2021-08-24		26.300026.300026.000126.1500-0.533%2,581-1.338%
2021-08-23		26.000026.290026.000026.2900+0.728%2,005-1.864%
2021-08-20		26.080026.100026.080026.1000+0.230%603-1.149%
2021-08-19		25.560426.040025.500026.0400+0.883%1,145-0.922%
2021-08-18		25.700026.200025.650025.8120+0.221%2,752-0.046%
2021-08-17		25.800025.990025.550125.7552-0.511%3,708+0.174%
2021-08-16		25.299126.199925.299125.8875-0.318%4,203-0.338%
2021-08-12		25.990026.270025.830025.9700+0.039%2,891-0.655%
2021-08-11		26.070026.200025.960025.96000.000%1,713-0.616%
2021-08-10		25.960025.990025.960025.9600-0.077%3,164-0.616%
2021-08-09		26.010026.200025.960025.9800-0.422%10,365-0.693%
2021-08-06		25.960026.350025.960026.0900+0.501%4,490-1.112%
2021-08-05		25.960025.960025.960025.9600+0.232%834-0.616%
2021-08-04		26.140026.598425.810825.9000-0.346%3,274-0.386%
2021-08-03		25.990025.990025.990025.9900+0.697%232-0.731%
2021-08-02		25.810025.810025.810025.8100+0.155%442-0.039%
2021-07-30		25.960026.075725.770025.7700-0.732%1,690+0.116%
2021-07-29		26.260026.260025.960025.9600-1.255%8,606-0.616%
2021-07-28		25.990826.640025.990826.2900-0.020%3,038-1.864%
2021-07-27		26.050026.450025.917126.2952+0.941%8,461-1.883%
2021-07-26		26.250026.250026.035026.0500-1.247%5,154-0.960%
2021-07-23		26.350026.590026.257526.3789-0.457%6,327-2.195%
2021-07-22		26.907726.907725.950026.5000+2.290%12,374-2.642%
2021-07-21		25.981926.050325.860125.9068-0.243%2,979-0.412%
2021-07-20		25.950026.190025.820025.9700-0.115%15,828-0.655%
2021-07-19		25.820026.200025.800026.0000-0.612%15,144-0.769%
2021-07-16		25.890027.000025.889726.1600+1.043%10,598-1.376%
2021-07-15		25.800025.890025.800025.8900-0.039%4,815-0.348%
2021-07-14		25.530125.910025.530025.9000+1.466%37,023-0.386%
2021-07-13		25.570025.570025.370025.5259-0.172%6,350+1.074%
2021-07-12		25.620025.650025.570025.5700+0.117%6,004+0.899%
2021-07-09		25.500025.650025.450725.5400+0.456%14,545+1.018%
2021-07-08		25.560025.560025.424025.4240-0.454%4,428+1.479%
2021-07-07		25.470025.565025.460025.5400+0.354%6,435+1.018%
2021-07-06		25.470025.470025.380025.4500+0.197%15,506+1.375%
2021-07-02		25.490025.490025.390025.4000-0.196%4,160+1.575%
2021-07-01		25.430025.650025.380025.4500-0.469%4,206+1.375%
2021-06-30		25.600025.670025.290025.5700-1.616%10,361+0.899%
2021-06-29		26.000026.012725.810025.99000.000%4,922-0.731%
2021-06-28		25.850026.030025.850025.99000.000%2,960-0.731%
2021-06-25		25.820026.060025.820025.9900+0.483%16,445-0.731%
2021-06-24		25.870025.920025.865025.8650-0.289%1,235-0.251%
2021-06-23		25.890025.939925.800125.9399+0.231%6,412-0.539%
2021-06-22		25.922425.940025.880025.8800-0.048%2,374-0.309%
2021-06-21		25.790025.900025.780025.8925+0.436%12,590-0.357%
2021-06-18		25.950025.957225.730025.7800-6.255%65,848+0.078%
2021-06-17		27.638027.970027.130027.50000.000%6,833-6.182%
2021-06-16		27.420028.000027.253527.5000+1.066%4,521-6.182%
2021-06-15		27.260027.420027.202227.2100-0.183%5,613-5.182%
2021-06-14		27.260027.299926.918927.2600-0.144%6,984-5.356%
2021-06-11		27.150027.350027.150027.2992+0.365%17,555-5.492%
2021-06-10		26.930127.200026.749027.2000+1.153%8,714-5.147%
2021-06-09		26.600027.140026.600026.8900-0.958%12,795-4.054%
2021-06-08		27.076327.150026.870027.1500+0.277%7,017-4.972%
2021-06-07		26.968027.075026.960027.0750+1.026%2,167-4.709%
2021-06-04		27.094227.094226.530026.8000-0.741%7,773-3.731%
2021-06-03		26.480027.000026.480027.0000+0.111%2,046-4.444%
2021-06-02		27.100027.120026.490026.97000.000%2,185-4.338%
2021-06-01		26.540026.970026.450026.9700+1.956%10,228-4.338%
2021-05-27		26.550026.550026.450026.4525+0.009%3,588-2.467%
2021-05-26		26.490026.500026.440026.4500-0.189%2,976-2.457%
2021-05-25		26.550026.620026.450026.5000+0.038%1,615-2.642%
2021-05-24		26.400026.725726.320026.4900+0.501%2,719-2.605%
2021-05-21		26.480026.480026.358026.3580-0.686%481-2.117%
2021-05-20		26.400026.743426.400026.5400-0.075%6,191-2.788%
2021-05-19		26.330026.560026.150026.5600+0.912%6,560-2.861%
2021-05-18		26.470026.470026.100026.3200+0.152%12,042-1.976%
2021-05-17		26.400026.481526.110026.2800-0.755%8,069-1.826%
2021-05-14		26.610026.770026.400026.4800-1.561%38,139-2.568%
2021-05-13		26.560026.899926.560026.8999+1.014%824-4.089%
2021-05-12		26.740026.899926.573226.6300+0.566%3,611-3.117%
2021-05-11		27.038827.038826.420026.4800-1.148%3,144-2.568%
2021-05-10		26.601026.990026.601026.7875-1.335%2,480-3.686%
2021-05-07		26.850027.160026.686727.1500+1.193%3,821-4.972%
2021-05-06		26.830026.830026.830026.8300-1.360%520-3.839%
2021-05-05		26.815027.200026.869327.2000+1.070%3,362-5.147%
2021-05-04		26.620027.150026.514026.9120+0.306%11,951-4.132%
2021-05-03		26.850026.850026.520026.8300-0.037%7,549-3.839%
2021-04-30		26.750026.847526.504026.8400+0.336%9,265-3.875%
2021-04-29		26.410026.750026.410026.7500+1.044%6,183-3.551%
2021-04-28		26.649926.649926.400026.4736-0.142%8,746-2.544%
2021-04-27		26.422526.650026.422526.5113-0.146%7,451-2.683%
2021-04-26		26.248026.550026.248026.5500+1.206%6,099-2.825%
2021-04-23		26.249526.249526.200026.2335-0.063%1,230-1.652%
2021-04-22		26.300026.300026.200026.2500-0.431%2,435-1.714%
2021-04-21		26.200026.400026.200026.3635+0.241%3,138-2.137%
2021-04-20		26.220026.300026.220026.3000+0.320%1,685-1.901%
2021-04-19		26.283726.300026.155626.2160-0.395%2,306-1.587%
2021-04-16		26.400026.400026.295026.3200-0.113%896-1.976%
2021-04-15		26.400026.400026.215026.3497-0.115%3,515-2.086%
2021-04-14		26.180026.400026.095026.3800+1.131%6,890-2.199%
2021-04-13		26.090026.090026.080026.0850-0.096%1,849-1.093%
2021-04-12		26.100026.110026.060026.1100+0.038%1,060-1.187%
2021-04-09		26.250026.250026.100026.10000.000%6,579-1.149%
2021-04-08		26.245026.245026.060026.1000-0.382%7,661-1.149%
2021-04-07		26.030826.220026.030026.2000+0.345%3,823-1.527%
2021-04-06		26.270026.370026.010026.1100-0.685%6,486-1.187%
2021-04-05		26.000026.397526.000026.2900-0.095%6,223-1.864%
2021-04-01		25.870026.588525.870026.3150+1.212%3,507-1.957%
2021-03-31		26.050726.580025.940026.0000-2.984%6,081-0.769%
2021-03-30		26.600026.800026.341426.7997+0.186%7,664-3.730%
2021-03-29		26.600026.750026.600026.7500+0.225%3,475-3.551%
2021-03-26		26.680026.690026.600026.6900+0.679%340-3.335%
2021-03-25		26.624026.650026.510026.5100-0.307%1,902-2.678%
2021-03-24		26.591626.591626.591626.5916-0.331%458-2.977%
2021-03-23		26.640026.700026.640026.6800+0.603%1,132-3.298%
2021-03-22		26.550126.680026.500026.5200-0.263%3,873-2.715%
2021-03-19		26.599926.600026.560026.5900+0.264%2,133-2.971%
2021-03-18		26.510026.520026.500026.5200+0.147%4,109-2.715%
2021-03-17		26.550026.550026.481026.4810-0.634%2,581-2.572%
2021-03-16		26.400026.650026.394026.6500+1.300%4,859-3.189%
2021-03-15		26.308026.308026.308026.3080-0.311%1,232-1.931%
2021-03-12		26.249226.400026.200026.3900+0.725%3,700-2.236%
2021-03-11		26.150026.200026.020026.2000+0.191%7,033-1.527%
2021-03-10		26.240026.250026.150026.1500-0.038%593-1.338%
2021-03-09		26.050026.200026.050026.1600+1.199%2,780-1.376%
2021-03-08		26.230026.230025.850025.8500-1.147%715-0.193%
2021-03-05		26.200026.203526.150026.1500-0.229%2,100-1.338%
2021-03-04		26.139926.230026.117626.2100+0.498%4,614-1.564%
2021-03-03		26.060026.080026.060026.0800-0.153%1,079-1.074%
2021-03-02		26.025026.120026.025026.1200+0.384%566-1.225%
2021-03-01		26.700026.700025.693026.0200-0.115%7,239-0.846%
2021-02-26		26.450026.582326.010026.0500-1.698%5,696-0.960%
2021-02-25		26.675026.675026.500026.5000-0.563%1,597-2.642%
2021-02-24		26.530026.664826.500026.6500-0.150%2,119-3.189%
2021-02-23		26.530026.800026.500126.6900-0.818%5,114-3.335%
2021-02-22		26.790026.910026.770026.9100-0.628%1,931-4.125%
2021-02-19		27.000027.110026.860027.0800-0.129%3,392-4.727%
2021-02-18		27.120027.170027.030027.1150-0.018%3,273-4.850%
2021-02-17		26.281027.300026.281027.1200+2.572%9,484-4.867%
2021-02-16		26.400026.500026.400026.4400+0.320%2,471-2.421%
2021-02-12		26.400026.540026.159026.3556+0.517%5,893-2.108%
2021-02-11		26.020026.490025.998026.2200+0.038%5,296-1.602%
2021-02-10		25.870026.220025.870026.2100+0.076%1,138-1.564%
2021-02-09		26.030026.190026.028026.1900+0.964%2,040-1.489%
2021-02-05		25.810025.970025.810025.9400-0.384%2,917-0.540%
2021-02-04		25.770026.040025.770026.0400+0.735%6,011-0.922%
2021-02-03		26.010026.040025.770025.8500-1.109%2,118-0.193%
2021-02-02		26.140026.140426.140026.1400+0.384%1,415-1.301%
2021-02-01		25.760026.330025.760026.0400+1.087%600-0.922%
2021-01-29		26.330026.330025.760025.7600-1.679%528+0.155%
2021-01-28		26.220026.290025.810026.2000+1.629%2,487-1.527%
2021-01-27		25.880026.080025.770025.7800-1.112%1,763+0.078%
2021-01-26		25.790026.070025.760026.07000.000%950-1.036%
2021-01-25		25.700026.080025.697926.0700+0.656%6,135-1.036%
2021-01-22		25.880025.900025.674325.9000+1.172%1,206-0.386%
2021-01-21		25.750025.750025.600025.6000-0.890%1,882+0.781%
2021-01-20		25.840025.850025.830025.8300-0.077%403-0.116%
2021-01-19		25.540025.850025.450025.8500+1.412%9,035-0.193%
2021-01-15		25.350025.490025.170125.4900+0.950%7,097+1.216%
2021-01-14		25.350025.460025.250025.2500-0.316%7,522+2.178%
2021-01-13		25.130025.399925.130025.3300-0.079%7,660+1.856%
2021-01-12		25.530025.710025.330025.3500-0.627%7,017+1.775%
2021-01-11		25.830025.870025.510025.5100-1.392%15,351+1.137%
2021-01-08		25.600126.130025.600025.8700+0.466%9,410-0.271%
2021-01-07		25.730025.750025.630025.7500+0.117%2,298+0.194%
2021-01-06		25.474825.740025.474825.7200+0.273%2,655+0.311%
2021-01-05		25.630025.710025.180025.6500+0.133%6,596+0.585%
2021-01-04		25.700025.700025.593625.6159+0.140%1,824+0.719%
2020-12-31		25.700025.870025.500025.5800-0.737%5,620+0.860%
2020-12-30		25.940025.940025.680025.7700-1.491%7,109+0.116%
2020-12-29		26.600026.600026.120026.1600-0.947%8,486-1.376%
2020-12-28		26.400026.550026.010026.4100+1.304%2,052-2.310%
2020-12-24		26.310026.400026.070026.0700-0.648%2,397-1.036%
2020-12-23		26.370026.370026.000026.2400+1.274%4,199-1.677%
2020-12-22		26.385726.430025.910025.9100-0.154%4,008-0.425%
2020-12-21		26.259126.259125.880025.9500-0.269%4,821-0.578%
2020-12-18		25.850026.329925.760026.0200-1.439%6,866-0.846%
2020-12-17		26.420026.550026.150026.4000+1.344%2,207-2.273%
2020-12-16		26.090026.600025.880026.0500-0.153%3,586-0.960%
2020-12-15		26.530026.530026.090026.0900-1.212%2,832-1.112%
2020-12-14		26.650026.650026.410026.41000.000%1,639-2.310%
2020-12-11		26.670026.670026.410026.41000.000%2,557-2.310%
2020-12-10		26.620026.650026.410026.4100-0.901%8,139-2.310%
2020-12-09		26.540026.650026.410026.6500+0.794%4,494-3.189%
2020-12-08		26.350026.640026.350026.4400-0.038%4,689-2.421%
2020-12-07		26.610026.610026.130026.4500-0.076%1,222-2.457%
2020-12-04		26.450026.620026.450026.4700+0.076%3,048-2.531%
2020-12-03		26.420026.800026.390026.4500-0.414%18,922-2.457%
2020-12-02		26.090026.560025.615026.5600+1.490%5,457-2.861%
2020-12-01		25.670026.190025.510026.1700+3.011%6,424-1.414%
2020-11-30		25.630025.770025.310025.4050-0.138%9,774+1.555%
2020-11-27		25.770025.770025.440025.4400-1.395%1,188+1.415%
2020-11-25		25.810025.880025.710025.8000+0.546%2,5330.000%
2020-11-24		25.880025.880025.410025.6600+0.117%5,138+0.546%
2020-11-23		25.640025.640025.630025.6300-0.234%883+0.663%
2020-11-20		25.310025.730025.300025.6900+1.421%16,296+0.428%
2020-11-19		25.300025.340025.300025.3300-0.039%2,046+1.856%
2020-11-18		25.250025.340025.250025.3400+0.356%417+1.815%
2020-11-17		25.090025.250025.090025.2500+0.198%15,447+2.178%
2020-11-16		25.190025.200024.880025.20000.000%9,006+2.381%
2020-11-13		25.250025.250024.760025.2000+0.119%12,187+2.381%
2020-11-12		25.130025.170024.780025.1700+0.119%4,856+2.503%
2020-11-11		25.000025.140025.000025.1400+0.560%6,370+2.625%
2020-11-10		24.900025.000024.800025.0000+0.200%2,927+3.200%
2020-11-09		25.000025.000024.730024.9500+0.080%15,058+3.407%
2020-11-06		24.510024.950024.510024.9300+1.755%855+3.490%
2020-11-05		24.500024.770024.500024.5000+0.616%3,410+5.306%
2020-11-04		25.000025.000024.350024.3500-2.327%3,817+5.955%
2020-11-03		24.900024.930024.650024.9300+1.507%519+3.490%
2020-11-02		25.000025.000024.370024.5600-1.563%5,927+5.049%
2020-10-30		24.520025.000024.520024.9500+0.686%3,737+3.407%
2020-10-29		24.540024.780024.520024.7800+1.019%2,840+4.116%
2020-10-28		24.800024.800024.530024.5300-1.168%1,302+5.177%
2020-10-27		24.960024.960024.820024.8200-0.641%250+3.948%
2020-10-26		24.820024.990024.820024.9800+0.120%3,500+3.283%
2020-10-23		24.760024.950024.760024.9500+0.281%3,421+3.407%
2020-10-22		24.960024.960024.830024.8800+0.525%781+3.698%
2020-10-21		24.820024.820024.750024.7500-0.802%400+4.242%
2020-10-20		24.800024.970024.640024.9500+0.767%3,138+3.407%
2020-10-19		24.770024.970024.750024.7600+0.650%13,884+4.200%
2020-10-16		24.400024.670024.340024.6000-0.081%1,876+4.878%
2020-10-15		24.500024.620024.320024.6200+0.531%2,147+4.793%
2020-10-14		24.470024.500024.300024.4900+1.408%4,478+5.349%
2020-10-13		24.150024.150024.150024.1500-1.025%1,148+6.832%
2020-10-12		24.460024.480024.400024.4000-0.245%729+5.738%
2020-10-09		24.200024.460024.180024.4600+1.200%1,334+5.478%
2020-10-08		23.580024.500023.580024.1700-1.024%1,836+6.744%
2020-10-07		24.300024.420024.300024.4200+0.205%1,143+5.651%
2020-10-06		24.200024.370024.110024.3700+1.078%2,872+5.868%
2020-10-05		23.970024.140023.930024.1100+0.668%12,206+7.010%
2020-10-02		23.600023.990023.600023.9500+0.800%2,103+7.724%
2020-10-01		23.950024.020023.660023.7600-0.544%1,745+8.586%
2020-09-30		23.720023.900023.620023.8900-1.322%5,299+7.995%
2020-09-29		24.470024.470023.870024.2100+0.083%10,372+6.568%
2020-09-28		24.180024.190024.180024.1900+1.002%470+6.656%
2020-09-25		24.170024.170023.820023.9500+0.461%1,111+7.724%
2020-09-24		23.810024.200023.540023.8400-0.084%3,033+8.221%
2020-09-23		24.130024.130023.540023.8600+0.252%7,650+8.131%
2020-09-22		23.810024.350023.750023.8000-0.042%24,264+8.403%
2020-09-21		23.760024.040023.700023.8100-0.998%7,479+8.358%
2020-09-18		24.000024.050023.750024.0500+1.691%3,450+7.277%
2020-09-17		23.350024.000023.350023.6500+0.212%3,373+9.091%
2020-09-16		23.480023.950023.480023.6000+0.855%3,575+9.322%
2020-09-15		23.530024.370023.250023.4000+0.645%2,341+10.256%
2020-09-14		23.700024.140023.020023.2500-1.232%14,351+10.968%
2020-09-11		23.650023.910023.350023.5400+0.170%2,177+9.601%
2020-09-10		23.110023.770022.610023.5000+0.945%6,507+9.787%
2020-09-09		23.500024.060023.260023.2800-0.342%8,704+10.825%
2020-09-08		23.380023.380023.360023.3600-0.891%874+10.445%
2020-09-04		23.890024.290023.500023.5700-0.212%2,704+9.461%
2020-09-03		24.500024.850023.580023.6200-3.474%4,889+9.229%
2020-09-02		24.490024.500023.810024.47000.000%3,027+5.435%
2020-09-01		24.500024.500024.120024.4700+0.658%2,962+5.435%
2020-08-31		24.310024.410024.310024.31000.000%3,142+6.129%
2020-08-28		24.440024.440023.920024.3100+0.538%4,126+6.129%
2020-08-27		23.810024.260023.750024.1800-0.124%10,936+6.700%
2020-08-26		24.100024.210023.880024.2100+0.207%2,101+6.568%
2020-08-25		24.010024.160024.010024.1600+1.173%1,123+6.788%
2020-08-24		23.840024.180023.840023.8800+0.126%3,449+8.040%
2020-08-21		23.830024.180023.760023.8500-0.625%3,487+8.176%
2020-08-20		23.770024.180023.760024.0000-0.744%3,055+7.500%
2020-08-19		23.750024.180023.750024.1800+1.045%4,094+6.700%
2020-08-18		23.870023.940023.740023.9300+0.631%860+7.814%
2020-08-17		23.890023.940023.380023.7800+0.126%4,711+8.495%
2020-08-14		23.800023.840023.750023.7500+1.064%2,030+8.632%
2020-08-13		23.600023.800023.330023.50000.000%3,335+9.787%
2020-08-12		22.810023.740022.810023.5000-0.969%6,306+9.787%
2020-08-11		23.470023.880023.470023.7300+0.979%3,783+8.723%
2020-08-10		22.590023.500022.590023.5000+4.028%4,596+9.787%
2020-08-07		22.480022.760022.470022.5900+0.400%3,344+14.210%
2020-08-06		22.460022.500021.510022.5000+2.319%9,797+14.667%
2020-08-05		22.300022.580021.940021.9900-0.946%9,369+17.326%
2020-08-04		22.250022.370022.200022.20000.000%3,689+16.216%
2020-08-03		22.020022.250022.020022.2000-0.225%1,964+16.216%
2020-07-31		21.910022.250021.910022.2500+1.045%2,235+15.955%
2020-07-30		21.960022.300021.860022.0200-0.677%3,460+17.166%
2020-07-29		22.390022.390021.740022.1700+0.635%2,389+16.373%
2020-07-28		22.090022.200021.510022.0300+0.045%22,544+17.113%
2020-07-27		22.170022.170021.940022.0200-2.996%5,601+17.166%
2020-07-24		22.700022.700022.700022.7000+3.229%1,238+13.656%
2020-07-23		22.300022.930021.840021.9900-0.045%3,427+17.326%
2020-07-22		22.460022.460022.000022.0000-0.407%6,791+17.273%
2020-07-21		22.860022.990021.970022.0900-3.072%7,489+16.795%
2020-07-20		21.780022.790021.780022.7900+5.656%5,082+13.208%
2020-07-17		21.960022.310021.450021.5700-1.955%4,715+19.611%
2020-07-16		22.080022.080021.120022.00000.000%1,359+17.273%
2020-07-15		22.000022.580021.910022.0000+2.852%4,912+17.273%
2020-07-14		21.000022.040021.000021.3900+1.663%6,798+20.617%
2020-07-13		21.330021.810021.040021.0400-0.988%13,384+22.624%
2020-07-10		23.030023.030020.640021.2500-5.049%11,255+21.412%
2020-07-09		23.500023.500022.220022.3800-5.410%10,122+15.282%
2020-07-08		23.730023.750023.210023.6600-0.253%4,148+9.045%
2020-07-07		23.830023.830023.370023.7200+0.423%1,565+8.769%
2020-07-06		23.450023.690023.200023.6200+1.286%7,338+9.229%
2020-07-02		23.200023.320023.200023.3200+1.040%822+10.635%
2020-07-01		23.030023.300022.640023.0800-0.130%2,078+11.785%
2020-06-30		23.350023.350022.050023.1100-1.239%5,023+11.640%
2020-06-29		23.020023.500023.020023.4000+0.645%4,550+10.256%
2020-06-26		23.750023.750023.250023.2500-0.172%1,516+10.968%
2020-06-25		23.500023.500023.290023.2900-0.214%707+10.777%
2020-06-24		23.770023.770023.200023.3400-0.427%5,666+10.540%
2020-06-23		23.400023.450023.300023.4400+0.515%1,721+10.068%
2020-06-22		23.290023.400022.530023.3200-1.395%5,459+10.635%
2020-06-19		23.480023.650023.110023.6500+2.603%1,272+9.091%
2020-06-18		24.000024.000022.980023.0500-0.945%1,560+11.931%
2020-06-17		24.000024.000023.270023.2700+1.174%1,892+10.872%
2020-06-16		23.130023.750023.000023.0000+1.277%11,250+12.174%
2020-06-15		22.730023.160021.290022.7100-2.949%6,116+13.606%
2020-06-12		24.350024.510023.110023.4000+2.857%2,713+10.256%
2020-06-11		24.370024.370022.710022.7500-8.671%10,946+13.407%
2020-06-10		25.000025.000024.510024.9100+0.403%634+3.573%
2020-06-09		24.760025.000024.750024.8100+0.121%5,402+3.990%
2020-06-08		24.910025.000024.580024.7800-0.402%9,624+4.116%
2020-06-05		24.900025.000024.550024.8800+0.121%1,819+3.698%
2020-06-04		24.800024.850024.550024.8500+0.323%7,815+3.823%
2020-06-03		24.790024.790024.610024.7700+0.937%1,686+4.158%


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