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

CISN
Cision Ltd
stock NYSE

Inactive
Jan 30, 2020
9.99USD-0.100%(-0.01)859,547
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-01-30		9.990010.00009.99009.9900-0.100%859,5470.000%
2020-01-29		9.990010.00009.990010.00000.000%396,198-0.100%
2020-01-28		10.000010.00009.990010.0000+0.100%274,013-0.100%
2020-01-27		9.990010.00009.99009.99000.000%1,971,4430.000%
2020-01-24		9.990010.00009.98509.99000.000%1,649,7030.000%
2020-01-23		9.98009.99009.98009.9900+0.100%2,746,9630.000%
2020-01-22		10.000010.00009.98009.9800-0.100%823,896+0.100%
2020-01-21		9.990010.00009.98009.99000.000%624,3090.000%
2020-01-17		9.990010.00009.98009.99000.000%409,4100.000%
2020-01-16		9.99009.99009.98009.99000.000%318,5210.000%
2020-01-15		9.97009.99009.97009.9900+0.201%1,897,4950.000%
2020-01-14		9.97009.98009.97009.97000.000%3,474,297+0.201%
2020-01-13		9.98009.98509.97009.9700-0.100%4,575,015+0.201%
2020-01-10		9.98009.99009.97009.9800+0.100%2,634,533+0.100%
2020-01-09		9.99009.99009.97009.97000.000%3,930,728+0.201%
2020-01-08		9.97009.99009.97009.97000.000%3,749,536+0.201%
2020-01-07		9.97009.98009.96009.9700+0.100%2,322,580+0.201%
2020-01-06		9.95009.98009.95009.96000.000%3,142,532+0.301%
2020-01-03		9.95009.97009.95009.96000.000%2,495,083+0.301%
2020-01-02		9.98009.98009.95009.9600-0.100%3,469,145+0.301%
2019-12-31		9.97009.98009.96009.9700-0.100%1,390,062+0.201%
2019-12-30		9.97009.98009.96009.9800+0.100%1,862,702+0.100%
2019-12-27		9.97009.97009.96009.97000.000%698,674+0.201%
2019-12-26		9.96009.97009.96009.97000.000%823,988+0.201%
2019-12-24		9.97009.97009.96009.97000.000%431,701+0.201%
2019-12-23		9.97009.97009.96009.9700+0.100%6,280,317+0.201%
2019-12-20		9.98009.98009.95009.9600-0.100%3,209,181+0.301%
2019-12-19		9.97009.97009.96009.9700-0.100%793,144+0.201%
2019-12-18		9.96009.98009.95009.9800+0.201%915,460+0.100%
2019-12-17		9.97009.97009.95009.96000.000%1,889,587+0.301%
2019-12-16		9.97009.97009.95009.96000.000%2,415,445+0.301%
2019-12-13		9.96009.98009.95009.9600-0.200%346,101+0.301%
2019-12-12		9.96009.98009.96009.9800+0.100%298,552+0.100%
2019-12-11		9.98009.98009.95009.97000.000%469,804+0.201%
2019-12-10		9.96009.97009.95009.9700+0.201%2,476,911+0.201%
2019-12-09		9.97009.99009.95009.9500-0.301%553,148+0.402%
2019-12-06		9.960010.01009.95009.9800+0.302%571,833+0.100%
2019-12-05		9.95009.96009.94009.95000.000%5,417,115+0.402%
2019-12-04		9.96009.96009.94009.9500-0.100%1,268,825+0.402%
2019-12-03		9.94009.97009.94009.96000.000%2,307,097+0.301%
2019-12-02		9.95009.97009.93009.9600+0.201%1,820,819+0.301%
2019-11-29		9.95009.96009.93009.9400-0.201%678,894+0.503%
2019-11-27		9.95009.96009.93009.9600+0.201%2,168,695+0.301%
2019-11-26		9.95009.96009.92009.9400-0.101%1,776,412+0.503%
2019-11-25		9.98009.98009.93509.9500+0.201%5,144,026+0.402%
2019-11-22		9.990010.00009.90009.9300-2.456%2,799,900+0.604%
2019-11-21		10.120010.195010.110010.1800+0.593%1,287,011-1.866%
2019-11-20		10.170010.180010.020010.1200-0.784%2,070,619-1.285%
2019-11-19		10.180010.230010.120010.2000+0.098%1,662,112-2.059%
2019-11-18		10.150010.200010.130010.1900-0.098%1,364,464-1.963%
2019-11-15		10.250010.275010.140010.2000-0.293%1,461,094-2.059%
2019-11-14		10.110010.240010.030010.2300+0.294%1,675,677-2.346%
2019-11-13		10.020010.390010.010010.2000+1.796%2,747,959-2.059%
2019-11-12		10.010010.045010.010010.02000.000%1,811,946-0.299%
2019-11-11		10.110010.11009.970010.0200-0.792%3,367,681-0.299%
2019-11-08		10.080010.240010.070010.1000+0.099%1,455,579-1.089%
2019-11-07		10.090010.11009.970010.0900+0.298%2,348,870-0.991%
2019-11-06		10.120010.130010.040010.0600-0.691%3,427,289-0.696%
2019-11-05		10.070010.160010.060010.1300+0.796%2,518,050-1.382%
2019-11-04		10.070010.095010.050010.0500-0.099%3,338,089-0.597%
2019-11-01		10.090010.110010.050010.0600-0.099%1,218,473-0.696%
2019-10-31		10.090010.100010.050010.0700-0.297%1,663,701-0.794%
2019-10-30		10.080010.140010.050010.1000+0.298%2,169,963-1.089%
2019-10-29		10.070010.080010.050010.07000.000%2,354,641-0.794%
2019-10-28		10.070010.110010.050010.0700-0.198%2,363,151-0.794%
2019-10-25		10.080010.110010.040010.0900+0.199%4,311,145-0.991%
2019-10-24		10.120010.120010.040010.0700-0.198%7,735,493-0.794%
2019-10-23		10.050010.170010.050010.0900+0.199%13,318,633-0.991%
2019-10-22		9.970010.11009.920010.0700+19.172%22,469,016-0.794%
2019-10-21		8.48008.53018.33008.4500+0.715%664,183+18.225%
2019-10-18		8.78008.79508.36008.3900-5.198%706,620+19.070%
2019-10-17		8.79008.89008.68008.8500+1.143%647,411+12.881%
2019-10-16		8.45008.76008.39008.7500+3.184%1,496,312+14.171%
2019-10-15		8.28008.55008.18008.4800+2.663%776,885+17.807%
2019-10-14		8.15008.35008.15008.2600+0.732%571,258+20.944%
2019-10-11		8.14008.35008.04008.2000+2.757%1,139,592+21.829%
2019-10-10		7.78008.00007.74007.9800+3.771%1,018,191+25.188%
2019-10-09		7.61007.73507.54007.6900+2.533%634,475+29.909%
2019-10-08		7.63007.70007.29007.5000-2.975%854,281+33.200%
2019-10-07		7.55007.77007.47007.7300+2.656%618,751+29.237%
2019-10-04		7.44007.57007.33007.5300+1.757%692,947+32.669%
2019-10-03		7.18007.47007.09007.4000+2.351%735,836+35.000%
2019-10-02		7.35007.35006.97007.2300-2.823%623,024+38.174%
2019-10-01		7.73007.91007.29007.4400-3.251%756,443+34.274%
2019-09-30		7.49007.74007.38107.6900+2.945%978,748+29.909%
2019-09-27		7.48007.71507.39007.47000.000%896,522+33.735%
2019-09-26		7.53007.59007.30007.4700-0.533%322,569+33.735%
2019-09-25		7.41007.55007.19007.5100+1.486%621,410+33.023%
2019-09-24		7.33007.51007.25007.4000+1.509%1,107,017+35.000%
2019-09-23		7.40007.40006.98007.2900-1.619%388,281+37.037%
2019-09-20		7.45007.66007.37007.4100-0.403%1,240,922+34.818%
2019-09-19		7.45007.67507.44007.4400+0.270%254,751+34.274%
2019-09-18		7.54007.64007.29007.4200-1.592%658,364+34.636%
2019-09-17		7.86007.86007.50007.5400-4.557%424,018+32.493%
2019-09-16		7.89008.04007.84007.9000-0.754%549,571+26.456%
2019-09-13		7.89008.05007.83007.9600+1.144%516,065+25.503%
2019-09-12		7.74007.91507.57007.8700+1.680%444,919+26.938%
2019-09-11		7.77007.86007.69007.7400+0.519%755,561+29.070%
2019-09-10		7.41007.74007.32007.7000+3.495%432,916+29.740%
2019-09-09		7.19007.46007.16007.4400+4.202%365,894+34.274%
2019-09-06		7.13007.27007.01007.1400-0.140%234,322+39.916%
2019-09-05		6.84007.18006.80007.1500+5.926%434,244+39.720%
2019-09-04		6.81006.90006.74006.7500-0.295%497,641+48.000%
2019-09-03		6.82006.94006.75006.7700-2.168%373,288+47.563%
2019-08-30		6.99007.07006.82006.9200-0.288%829,900+44.364%
2019-08-29		6.90007.04006.78006.9400+1.909%316,633+43.948%
2019-08-28		6.58006.82006.42006.8100+2.252%1,381,976+46.696%
2019-08-27		6.99007.00006.62506.6600-3.618%971,191+50.000%
2019-08-26		6.77007.11006.71006.9100+3.134%1,641,713+44.573%
2019-08-23		6.78006.87006.64006.7000-2.190%1,219,405+49.104%
2019-08-22		6.61006.99006.40006.8500+4.421%1,436,807+45.839%
2019-08-21		6.51006.58506.42006.5600+1.863%537,212+52.287%
2019-08-20		6.40006.48006.29006.4400-0.155%421,822+55.124%
2019-08-19		6.45006.50006.31006.4500+0.624%590,475+54.884%
2019-08-16		6.29006.50496.29006.4100+2.560%716,574+55.850%
2019-08-15		6.23006.36006.02006.2500+0.644%1,916,470+59.840%
2019-08-14		6.57006.57726.16006.2100-6.757%1,381,769+60.870%
2019-08-13		6.65006.94006.60006.6600-0.597%1,205,585+50.000%
2019-08-12		6.84007.15006.48006.7000+0.752%2,342,978+49.104%
2019-08-09		8.62008.68656.65006.6500-32.487%6,247,775+50.226%
2019-08-08		9.62009.96009.44009.8500+3.141%606,146+1.421%
2019-08-07		9.65009.73009.44009.5500-2.650%526,684+4.607%
2019-08-06		9.79009.96009.76009.8100+0.307%443,730+1.835%
2019-08-05		9.78009.92009.67509.7800-2.102%435,361+2.147%
2019-08-02		10.000010.03509.83009.9900-1.187%397,8560.000%
2019-08-01		10.390010.570010.090010.1100-2.695%376,136-1.187%
2019-07-31		10.630010.960010.370010.3900-2.074%888,204-3.850%
2019-07-30		10.540010.755010.519310.6100-0.469%523,764-5.844%
2019-07-29		10.620010.690010.445010.6600+0.094%291,268-6.285%
2019-07-26		10.510010.750010.480010.6500+1.525%224,836-6.197%
2019-07-25		10.580010.580010.400010.4900-0.663%256,795-4.766%
2019-07-24		10.230010.580010.170010.5600+3.024%419,726-5.398%
2019-07-23		10.140010.27009.960010.2500+1.485%588,955-2.537%
2019-07-22		10.450010.500010.090010.1000-3.442%290,916-1.089%
2019-07-19		10.570010.620010.450010.4600-1.134%195,551-4.493%
2019-07-18		10.790010.840010.500010.5800-2.218%446,909-5.577%
2019-07-17		10.880010.920010.690010.8200-0.825%409,765-7.671%
2019-07-16		10.990011.020010.860010.9100-0.818%352,258-8.433%
2019-07-15		10.920011.000010.830011.0000+0.733%363,714-9.182%
2019-07-12		11.000011.070010.830010.9200-0.546%339,920-8.516%
2019-07-11		11.000011.000010.890010.9800+0.274%324,848-9.016%
2019-07-10		10.860011.060010.860010.9500+1.015%351,515-8.767%
2019-07-09		10.740010.870010.615010.8400+0.463%297,742-7.841%
2019-07-08		11.000011.050010.715010.7900-2.441%431,284-7.414%
2019-07-05		10.950011.070010.850011.0600+0.363%205,848-9.675%
2019-07-03		11.260011.260011.020011.0200-1.519%196,180-9.347%
2019-07-02		11.340011.400011.150011.1900-1.842%349,340-10.724%
2019-07-01		11.900011.910011.400011.4000-2.813%526,210-12.368%
2019-06-28		11.380011.765011.260011.7300+3.622%4,398,870-14.834%
2019-06-27		10.960011.330010.960011.3200+3.285%470,610-11.749%
2019-06-26		11.130011.215010.850010.9600-1.083%681,136-8.850%
2019-06-25		11.010011.170010.925011.0800+0.636%566,037-9.838%
2019-06-24		11.660011.700011.010011.0100-5.817%738,230-9.264%
2019-06-21		11.550011.759811.485011.6900+0.516%528,168-14.542%
2019-06-20		11.580011.660011.440011.6300+1.395%497,364-14.101%
2019-06-19		11.430011.570011.250011.4700+0.350%416,366-12.903%
2019-06-18		11.540011.695011.400011.4300-0.087%378,624-12.598%
2019-06-17		11.550011.620011.315011.4400-0.522%461,811-12.675%
2019-06-14		11.390011.535011.280011.5000+0.262%330,357-13.130%
2019-06-13		11.440011.490011.230011.4700+0.614%329,516-12.903%
2019-06-12		11.170011.410011.050011.4000+2.334%325,766-12.368%
2019-06-11		11.430011.441011.090011.1400-1.590%423,566-10.323%
2019-06-10		11.550011.710011.280011.3200-1.394%422,631-11.749%
2019-06-07		11.300011.510011.300011.4800+1.593%522,679-12.979%
2019-06-06		11.190011.350011.160011.3000+0.803%403,354-11.593%
2019-06-05		11.230011.270010.890011.2100+0.089%568,882-10.883%
2019-06-04		11.120011.220010.930011.2000+1.449%425,235-10.804%
2019-06-03		11.020011.180010.890011.0400+0.546%802,108-9.511%
2019-05-31		10.400011.070010.400010.9800+3.781%1,971,354-9.016%
2019-05-30		10.750010.750010.500010.5800-1.029%1,281,779-5.577%
2019-05-29		10.700010.880010.570010.6900-1.201%612,458-6.548%
2019-05-28		11.000011.160010.790010.8200-1.187%1,044,679-7.671%
2019-05-24		10.960011.070010.790010.9500+0.459%460,385-8.767%
2019-05-23		11.260011.270010.800010.9000-4.386%416,519-8.349%
2019-05-22		11.340011.460011.330011.40000.000%326,308-12.368%
2019-05-21		11.520011.610011.350011.4000-0.088%353,382-12.368%
2019-05-20		11.380011.610011.330011.4100-1.298%360,250-12.445%
2019-05-17		11.630011.780011.420011.5600-1.449%486,494-13.581%
2019-05-16		11.520011.820011.520011.7300+1.911%773,746-14.834%
2019-05-15		11.270011.660011.270011.5100+1.054%988,303-13.206%
2019-05-14		11.140011.410011.100011.3900+2.613%545,721-12.291%
2019-05-13		11.250011.340010.900011.1000-3.896%729,766-10.000%
2019-05-10		11.550011.960011.300011.5500-0.517%742,662-13.506%
2019-05-09		11.590011.770011.390011.6100-0.939%472,334-13.953%
2019-05-08		11.660011.770011.510011.7200+0.085%572,413-14.761%
2019-05-07		11.800011.860011.660011.7100-2.008%465,505-14.688%
2019-05-06		11.740011.980011.680011.9500-0.417%403,609-16.402%
2019-05-03		11.730012.020011.690012.0000+2.828%620,646-16.750%
2019-05-02		11.820011.910011.620011.6700-1.850%349,846-14.396%
2019-05-01		12.070012.190011.880011.8900-1.410%557,392-15.980%
2019-04-30		12.140012.190011.960012.0600-0.741%660,927-17.164%
2019-04-29		12.120012.220012.090012.1500+0.248%395,907-17.778%
2019-04-26		11.930012.170011.880012.1200+1.423%716,650-17.574%
2019-04-25		12.070012.140011.710011.9500-0.582%1,293,966-16.402%
2019-04-24		11.790012.050011.670012.0200+1.951%1,311,242-16.889%
2019-04-23		12.010012.100011.670011.7900-1.995%1,709,926-15.267%
2019-04-22		12.150012.280011.950012.0300-1.876%804,268-16.958%
2019-04-18		12.320012.360012.180012.2600-0.809%890,138-18.515%
2019-04-17		12.610012.620012.000012.3600-1.357%3,356,278-19.175%
2019-04-16		12.620012.630012.360012.5300-0.080%1,379,363-20.271%
2019-04-15		12.970013.140012.440012.5400-3.241%952,002-20.335%
2019-04-12		13.400013.400012.890012.9600-2.483%567,033-22.917%
2019-04-11		13.660013.660013.110013.2900-2.566%1,387,699-24.831%
2019-04-10		13.720013.770013.580013.6400-0.511%675,417-26.760%
2019-04-09		13.600013.880013.210013.7100-0.363%353,758-27.133%
2019-04-08		13.770014.010013.660013.7600-0.506%767,683-27.398%
2019-04-05		13.630013.830013.540013.8300+1.916%1,234,553-27.766%
2019-04-04		13.530013.730013.390013.5700-0.074%664,779-26.382%
2019-04-03		13.800013.800013.510013.5800-0.513%408,756-26.436%
2019-04-02		13.640013.690013.500013.6500-0.219%473,510-26.813%
2019-04-01		13.870013.910013.570013.6800-0.654%280,196-26.974%
2019-03-29		13.930013.930013.650013.7700-0.290%401,937-27.451%
2019-03-28		13.690014.030013.610013.8100+1.246%326,737-27.661%
2019-03-27		13.720013.820013.460013.6400-0.728%217,334-26.760%
2019-03-26		13.830013.945013.600013.7400+0.292%245,833-27.293%
2019-03-25		13.860013.860013.590013.7000-1.012%286,034-27.080%
2019-03-22		14.280014.290013.830013.8400-3.956%397,152-27.818%
2019-03-21		14.090014.470014.090014.4100+2.054%664,400-30.673%
2019-03-20		13.930014.240013.830014.1200+1.001%465,310-29.249%
2019-03-19		13.980014.520013.690013.9800+0.287%1,371,336-28.541%
2019-03-18		13.600013.990013.580013.9400+2.274%689,117-28.336%
2019-03-15		13.330013.700013.190013.6300+2.790%1,113,467-26.706%
2019-03-14		13.300013.450013.240013.2600-0.525%392,299-24.661%
2019-03-13		13.270013.490013.220013.3300+0.756%472,401-25.056%
2019-03-12		13.110013.340012.950013.2300+0.762%321,031-24.490%
2019-03-11		13.050013.450013.020013.1300+1.078%593,912-23.915%
2019-03-08		13.070013.070012.880012.9900-0.915%394,480-23.095%
2019-03-07		13.100013.350013.060013.1100+0.153%369,416-23.799%
2019-03-06		13.550013.630013.070013.0900-3.962%765,323-23.682%
2019-03-05		13.910014.040013.550013.6300-1.517%963,615-26.706%
2019-03-04		13.090014.550012.960013.8400+5.810%1,445,947-27.818%
2019-03-01		13.020013.390012.840013.0800+0.461%346,864-23.624%
2019-02-28		12.960013.140012.880013.0200+0.231%400,356-23.272%
2019-02-27		12.750012.990012.720012.9900+1.247%328,876-23.095%
2019-02-26		12.860012.920012.670012.8300-0.388%195,289-22.136%
2019-02-25		13.040013.180012.860012.8800-0.694%261,893-22.438%
2019-02-22		12.710013.080012.600012.9700+2.773%439,716-22.976%
2019-02-21		12.560012.750012.420012.62000.000%299,490-20.840%
2019-02-20		12.790012.840012.480012.6200-1.406%367,327-20.840%
2019-02-19		12.810012.850012.650012.8000-0.234%259,184-21.953%
2019-02-15		12.860012.885012.690012.8300+0.549%248,740-22.136%
2019-02-14		12.760012.910012.670012.7600-0.700%249,281-21.708%
2019-02-13		12.870012.925012.650012.8500-0.233%280,625-22.257%
2019-02-12		12.490012.920012.470012.8800+4.207%341,703-22.438%
2019-02-11		12.610012.970012.290012.3600-1.435%750,855-19.175%
2019-02-08		12.390012.640012.390012.5400+0.320%532,162-20.335%
2019-02-07		12.620012.660012.390012.5000-2.420%310,577-20.080%
2019-02-06		12.820012.880012.720012.8100-0.311%279,952-22.014%
2019-02-05		12.780012.900012.760012.8500+0.626%298,672-22.257%
2019-02-04		12.480012.910012.480012.7700+1.834%411,542-21.770%
2019-02-01		12.350012.560012.250012.5400+1.129%258,696-20.335%
2019-01-31		11.930012.430011.930012.4000+3.333%368,801-19.435%
2019-01-30		12.010012.080011.890012.0000+0.756%220,934-16.750%
2019-01-29		12.370012.370011.880011.9100-3.249%234,077-16.121%
2019-01-28		12.530012.570012.210012.3100-2.994%334,448-18.846%
2019-01-25		12.090012.790012.090012.6900+5.137%353,709-21.277%
2019-01-24		12.120012.310011.950012.0700-0.984%323,926-17.233%
2019-01-23		12.490012.520012.045012.1900-1.216%246,206-18.048%
2019-01-22		12.460012.595012.240012.3400-1.830%220,287-19.044%
2019-01-18		12.850012.870012.510012.5700-1.797%206,454-20.525%
2019-01-17		12.670012.840012.670012.8000+0.392%366,534-21.953%
2019-01-16		12.670012.780012.585012.7500+1.271%336,810-21.647%
2019-01-15		12.340012.590012.251012.5900+2.026%388,666-20.651%
2019-01-14		12.390012.400012.180012.3400-1.516%401,033-19.044%
2019-01-11		12.450012.600012.380012.5300-0.080%184,630-20.271%
2019-01-10		12.400012.630212.310012.5400+0.723%367,616-20.335%
2019-01-09		12.340012.550012.340012.4500-0.160%491,670-19.759%
2019-01-08		12.410012.480012.180012.4700+1.713%540,269-19.888%
2019-01-07		12.080012.350012.000012.2600+1.997%459,748-18.515%
2019-01-04		11.480012.100011.360012.0200+6.184%627,627-16.889%
2019-01-03		11.590011.665011.020011.3200-4.149%887,346-11.749%
2019-01-02		11.540011.815011.480011.8100+0.940%521,911-15.411%
2018-12-31		11.680011.860011.450011.7000+0.688%966,513-14.615%
2018-12-28		11.430011.760011.400011.6200+1.751%424,006-14.028%
2018-12-27		11.180011.420010.990011.4200+0.263%591,085-12.522%
2018-12-26		11.090011.390010.860011.3900+3.640%560,804-12.291%
2018-12-24		11.210011.290010.950010.9900-2.829%365,306-9.099%
2018-12-21		11.450011.500011.130011.3100-0.789%2,443,758-11.671%
2018-12-20		11.590011.720011.220011.4000-1.809%915,065-12.368%
2018-12-19		11.890012.000011.440011.6100-2.437%796,274-13.953%
2018-12-18		11.760012.020011.750011.9000+1.884%745,162-16.050%
2018-12-17		11.910012.080011.600011.6800-2.667%848,743-14.469%
2018-12-14		12.010012.200011.960012.0000-1.478%454,846-16.750%
2018-12-13		12.170012.240012.050012.1800+0.247%741,509-17.980%
2018-12-12		12.190012.340012.090012.1500+0.413%755,947-17.778%
2018-12-11		12.170012.350012.020012.1000+0.749%633,140-17.438%
2018-12-10		12.010012.250011.630012.0100-0.415%897,195-16.819%
2018-12-07		12.050012.200011.890012.0600-0.166%559,332-17.164%
2018-12-06		11.500012.130011.380012.0800+2.896%1,042,564-17.301%
2018-12-04		12.330012.480011.720011.7400-5.093%377,302-14.906%
2018-12-03		12.750012.800012.161012.3700-1.198%625,668-19.240%
2018-11-30		12.040012.610011.850012.5200+2.791%2,079,141-20.208%
2018-11-29		12.560012.750011.840012.1800-6.738%1,694,706-17.980%
2018-11-28		12.800013.180012.790013.0600+2.592%443,273-23.507%
2018-11-27		12.870012.930012.605012.7300-1.926%405,800-21.524%
2018-11-26		12.400013.070012.240012.9800+5.786%497,901-23.035%
2018-11-23		12.460012.650012.230012.2700-2.542%180,647-18.582%
2018-11-21		12.550012.860012.450012.5900+1.369%184,815-20.651%
2018-11-20		12.470012.840012.300012.4200-2.358%383,046-19.565%
2018-11-19		13.020013.040012.690012.7200-2.454%330,774-21.462%
2018-11-16		13.180013.310013.040013.0400-2.029%378,856-23.390%
2018-11-15		13.150013.320013.040013.3100+0.681%269,687-24.944%
2018-11-14		13.470013.510012.900013.2200-0.974%350,777-24.433%
2018-11-13		13.790013.950013.230013.3500-2.697%416,422-25.169%
2018-11-12		14.010014.010013.480013.7200-2.488%270,245-27.187%
2018-11-09		14.580014.580013.870014.0700-4.804%309,798-28.998%
2018-11-08		15.440015.760014.650014.7800-2.378%373,421-32.409%
2018-11-07		14.490015.240014.490015.1400+4.775%301,494-34.016%
2018-11-06		14.600014.850014.290014.4500-1.230%156,301-30.865%
2018-11-05		14.780014.890014.390014.6300-1.015%209,845-31.716%
2018-11-02		15.110015.240014.740014.7800-1.729%194,432-32.409%
2018-11-01		14.890015.090014.710015.0400+1.690%355,488-33.577%
2018-10-31		14.700014.975014.450014.7900+1.860%389,802-32.454%
2018-10-30		14.120014.540013.990014.5200+2.542%242,206-31.198%
2018-10-29		14.580014.700013.950014.1600-1.461%262,686-29.449%
2018-10-26		14.710014.760014.330014.3700-3.686%354,928-30.480%
2018-10-25		14.610014.930014.590014.9200+2.473%450,957-33.043%
2018-10-24		14.790014.910014.560014.5600-1.821%458,039-31.387%
2018-10-23		14.630014.980014.190014.8300+0.338%576,807-32.637%
2018-10-22		14.840015.130014.770014.7800+0.136%389,350-32.409%
2018-10-19		15.320015.480014.760014.7600-3.592%272,017-32.317%
2018-10-18		15.370015.530015.040015.3100-1.098%292,141-34.749%
2018-10-17		15.580015.600015.160015.4800-1.086%573,505-35.465%
2018-10-16		15.570015.730015.310015.6500+1.492%534,439-36.166%
2018-10-15		15.520015.630015.200015.4200-0.900%342,802-35.214%
2018-10-12		15.980016.100015.400015.5600-0.702%452,221-35.797%
2018-10-11		15.350015.700015.330015.6700+1.358%606,492-36.248%
2018-10-10		15.970016.080015.410015.4600-3.435%986,948-35.382%
2018-10-09		14.460016.130014.460016.0100+0.565%872,167-37.601%
2018-10-08		16.080016.210015.900015.9200-1.363%1,417,588-37.249%
2018-10-05		16.040016.250015.870016.1400+0.561%860,459-38.104%
2018-10-04		16.440016.480015.950016.0500-2.491%629,763-37.757%
2018-10-03		16.700016.760016.350016.4600-1.022%576,800-39.307%
2018-10-02		16.700016.700016.421016.6300+0.181%640,090-39.928%
2018-10-01		16.870017.050016.470016.6000-1.190%536,454-39.819%
2018-09-28		16.770017.010016.690016.8000-0.059%768,641-40.536%
2018-09-27		17.210017.360016.760016.8100-2.097%347,912-40.571%
2018-09-26		17.110017.310017.000017.1700+0.175%615,672-41.817%
2018-09-25		17.000017.250016.990017.1400+0.942%550,977-41.715%
2018-09-24		16.270017.030016.270016.9800+3.853%605,691-41.166%
2018-09-21		16.430016.555016.290016.3500-0.061%2,621,627-38.899%
2018-09-20		16.390016.610016.255016.3600-0.305%757,094-38.936%
2018-09-19		16.060016.520016.000016.4100+2.307%722,334-39.122%
2018-09-18		15.850016.110015.840016.0400+0.375%1,256,870-37.718%
2018-09-17		15.990016.270015.810015.98000.000%767,256-37.484%
2018-09-14		16.010016.450015.955015.9800+0.377%1,185,879-37.484%
2018-09-13		15.990016.270015.650015.9200-3.045%6,027,407-37.249%
2018-09-12		17.760017.760016.284616.4200-8.727%976,951-39.160%
2018-09-11		17.850018.260017.760017.9900+0.503%348,872-44.469%
2018-09-10		17.690018.050017.640017.9000+1.705%279,527-44.190%
2018-09-07		17.750017.890017.510017.6000-1.401%293,223-43.239%
2018-09-06		17.650017.860017.420017.8500+1.594%286,254-44.034%
2018-09-05		17.820017.820017.270017.5700-1.569%380,228-43.142%
2018-09-04		18.060018.060017.670017.8500-1.436%301,476-44.034%
2018-08-31		18.180018.280018.070018.1100-0.385%230,132-44.837%
2018-08-30		17.940018.280017.840018.1800+0.888%298,384-45.050%
2018-08-29		17.910018.250017.900018.0200+0.558%313,146-44.562%
2018-08-28		17.770017.960017.690017.9200+0.844%239,855-44.252%
2018-08-27		17.750018.130017.600017.7700+0.566%275,276-43.782%
2018-08-24		17.350017.740017.260017.6700+2.494%374,158-43.463%
2018-08-23		16.960017.410016.940017.2400+1.711%345,224-42.053%
2018-08-22		16.630017.002516.630016.9500+1.436%246,890-41.062%
2018-08-21		16.610016.870016.610016.7100+0.784%249,967-40.215%
2018-08-20		16.650016.660016.380016.5800-0.241%261,812-39.747%
2018-08-17		16.630016.740016.500016.6200-0.658%160,181-39.892%
2018-08-16		16.900017.280016.700016.73000.000%437,847-40.287%
2018-08-15		16.520016.790016.150016.7300+2.891%474,899-40.287%
2018-08-14		16.460016.460016.050016.2600-0.733%376,994-38.561%
2018-08-13		15.860016.420015.820016.3800+3.019%426,290-39.011%
2018-08-10		15.320015.955015.270015.9000+2.647%302,302-37.170%


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