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

CLNY/PG
Colony Capital, Inc. 7.50% Series G Cumulative Redeemable Perpetual Preferred Stock
stock NYSE

Inactive
Jun 21, 2021
25.48USD+0.039%(+0.01)2,291
Pre-market
0.00USD-100.000%(-25.47)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
2021-06-21		25.470025.480025.350125.4800+0.039%2,2910.000%
2021-06-18		25.470025.470025.394625.47000.000%778+0.039%
2021-06-17		25.435025.470025.400025.47000.000%800+0.039%
2021-06-16		25.470025.470025.470025.47000.000%144+0.039%
2021-06-15		25.470025.470025.450025.4700-0.039%507+0.039%
2021-06-14		25.478125.480025.400025.48000.000%1,8230.000%
2021-06-11		25.450125.480025.450125.4800+0.275%1,6590.000%
2021-06-10		25.346525.480025.346525.4100+0.435%3,013+0.275%
2021-06-09		25.450025.450025.300025.3000-0.472%419+0.711%
2021-06-08		25.295025.430025.230025.4200+0.158%10,574+0.236%
2021-06-07		25.200025.380025.100025.3800+0.714%31,880+0.394%
2021-06-04		25.110025.220025.095025.2000+0.398%12,823+1.111%
2021-06-03		25.160025.200025.100025.1000-0.515%6,694+1.514%
2021-06-02		25.250025.250025.230025.2300+0.119%813+0.991%
2021-06-01		25.190025.200025.140025.20000.000%5,573+1.111%
2021-05-28		25.180025.200125.174125.2000-0.007%3,059+1.111%
2021-05-27		25.201725.201725.201725.2017-0.073%288+1.104%
2021-05-26		25.150025.220025.130025.2200+0.278%2,220+1.031%
2021-05-25		25.110025.190025.110025.1500-0.278%15,036+1.312%
2021-05-24		25.114025.220025.090025.2200+0.518%2,959+1.031%
2021-05-21		25.220025.250024.983425.0900+0.240%1,875+1.554%
2021-05-20		24.980125.030124.980125.0300+0.200%4,511+1.798%
2021-05-19		24.830025.000024.830024.9800+0.160%6,815+2.002%
2021-05-18		24.780024.968824.780024.9400+0.403%6,481+2.165%
2021-05-17		24.950025.060024.700024.8400-0.441%38,345+2.576%
2021-05-14		24.980025.020024.930024.9500-0.716%11,843+2.124%
2021-05-13		25.050025.130025.040025.1300+0.560%890+1.393%
2021-05-12		25.030025.120024.910024.9900-0.833%4,610+1.961%
2021-05-11		25.130025.250025.085025.20000.000%3,759+1.111%
2021-05-10		25.170025.300025.130125.2000-0.435%9,731+1.111%
2021-05-07		25.329725.329725.160125.3100+0.437%4,191+0.672%
2021-05-06		25.317425.317425.160025.2000-0.552%2,881+1.111%
2021-05-05		25.305025.340025.305025.34000.000%215+0.552%
2021-05-04		25.280025.340025.280025.3400+0.198%544+0.552%
2021-05-03		25.290025.290025.290025.29000.000%303+0.751%
2021-04-30		25.260025.290025.150025.2900+0.079%3,867+0.751%
2021-04-29		25.250025.270025.250025.27000.000%585+0.831%
2021-04-28		25.180025.270025.160025.2700-0.119%3,698+0.831%
2021-04-27		25.250025.310025.250025.3000-0.237%3,431+0.711%
2021-04-23		25.220025.360025.170025.3600+0.158%3,339+0.473%
2021-04-22		25.170025.330025.170025.3200+0.357%6,920+0.632%
2021-04-21		25.250025.250025.170025.2300+0.079%7,911+0.991%
2021-04-20		25.200025.210025.200025.2100-0.040%300+1.071%
2021-04-19		25.290025.290025.220025.2200-0.277%547+1.031%
2021-04-16		25.170025.290025.160025.2900-0.118%3,560+0.751%
2021-04-15		25.170025.320025.150025.3200+0.357%1,649+0.632%
2021-04-14		25.260025.270025.060025.2300-0.040%92,362+0.991%
2021-04-13		25.292525.350025.240025.2400+0.040%1,417+0.951%
2021-04-12		25.160025.241525.160025.2300+0.278%2,841+0.991%
2021-04-09		25.280025.280025.150025.1600-1.719%2,822+1.272%
2021-04-08		25.660025.660025.550025.6000-0.466%1,887-0.469%
2021-04-07		25.530025.719825.480025.7198+0.665%5,602-0.932%
2021-04-06		25.460025.730025.450025.5500+0.275%6,052-0.274%
2021-04-05		25.460025.649925.459925.4800+0.079%3,7490.000%
2021-04-01		25.362825.460025.310025.4600+0.355%6,844+0.079%
2021-03-31		25.300025.420025.300025.3700+0.197%8,533+0.434%
2021-03-30		25.285025.320025.285025.3200-0.079%255+0.632%
2021-03-29		25.390025.400025.340025.3400-0.118%12,644+0.552%
2021-03-26		25.360025.390025.350025.3700+0.237%3,373+0.434%
2021-03-25		25.290025.350025.289925.3100+0.238%7,607+0.672%
2021-03-24		25.160025.250025.160025.2500+0.159%1,479+0.911%
2021-03-23		25.150025.210025.150025.21000.000%1,031+1.071%
2021-03-22		25.250025.310825.150025.2100+0.040%5,447+1.071%
2021-03-19		25.325025.325025.200025.2000-0.277%3,103+1.111%
2021-03-18		25.310025.310025.250025.2700-0.668%1,218+0.831%
2021-03-17		25.341325.440025.324025.4400+0.514%2,400+0.157%
2021-03-16		25.250025.310025.250025.3100-0.433%2,218+0.672%
2021-03-15		25.250125.430025.250025.4200+0.633%3,354+0.236%
2021-03-12		25.250025.356325.250025.2600+0.119%4,693+0.871%
2021-03-11		25.150025.230025.100025.2300+0.318%6,111+0.991%
2021-03-10		25.170025.170024.990025.1500-0.198%30,253+1.312%
2021-03-09		25.070025.230025.070025.2000+0.040%4,804+1.111%
2021-03-08		25.140025.200025.120025.1900+0.239%14,105+1.151%
2021-03-05		25.020025.220025.010025.13000.000%2,705+1.393%
2021-03-04		25.010025.130025.010025.1300+0.480%10,312+1.393%
2021-03-03		24.990025.115024.990025.0100+0.060%19,585+1.879%
2021-03-02		24.980025.105024.980024.9950+0.006%12,863+1.940%
2021-03-01		24.925025.000024.900024.9936+0.095%23,444+1.946%
2021-02-26		24.730025.000024.560024.9700+1.298%18,140+2.042%
2021-02-25		24.660024.719924.560024.6500-0.283%7,789+3.367%
2021-02-24		24.730024.770024.625024.7200-0.040%2,518+3.074%
2021-02-23		24.730024.730024.730024.7300+0.040%525+3.033%
2021-02-22		24.554224.810024.550024.7200+0.447%6,256+3.074%
2021-02-19		24.680024.720024.610024.6100+0.408%1,217+3.535%
2021-02-18		24.630024.675024.510024.5100-0.890%5,876+3.958%
2021-02-17		24.350024.825724.300024.7300-0.882%3,668+3.033%
2021-02-16		25.000025.000024.860024.9500+0.241%24,460+2.124%
2021-02-12		25.000025.000024.890024.8900-0.080%12,403+2.370%
2021-02-11		24.500024.950024.500024.9100+0.528%12,816+2.288%
2021-02-10		24.880024.880024.776024.7792-0.044%6,128+2.828%
2021-02-09		24.859824.859824.790024.7900+0.527%750+2.783%
2021-02-08		24.510024.690024.234824.6600+0.193%5,113+3.325%
2021-02-05		24.650024.650024.555024.6124+0.685%511+3.525%
2021-02-04		24.410024.570024.230024.4450+0.184%11,088+4.234%
2021-02-03		24.020024.410024.000024.4000+1.245%2,844+4.426%
2021-02-02		23.900024.140023.900024.0999+0.666%5,529+5.727%
2021-02-01		23.942023.942023.850023.9405+0.295%7,416+6.431%
2021-01-29		23.922024.020023.855023.8701-0.500%8,874+6.744%
2021-01-28		23.920023.990123.916623.9901+0.419%1,700+6.210%
2021-01-27		24.050024.050023.670023.8900-1.199%12,485+6.656%
2021-01-26		24.115024.192024.115024.1800+0.716%1,994+5.376%
2021-01-25		24.080024.230023.990924.0080-0.426%5,951+6.131%
2021-01-22		23.909924.110623.850024.1106+0.587%3,233+5.680%
2021-01-21		24.060024.060023.890023.9700-0.353%9,385+6.300%
2021-01-20		24.100024.150024.037024.0550-0.187%15,884+5.924%
2021-01-19		24.182924.182924.000024.1000+0.280%6,521+5.726%
2021-01-15		24.060024.135024.010024.0327-0.691%5,576+6.022%
2021-01-14		24.150024.203523.980024.2000+0.331%17,690+5.289%
2021-01-13		23.950024.391523.950024.1201+0.291%9,549+5.638%
2021-01-12		24.100024.179724.000024.0500-0.784%11,237+5.946%
2021-01-11		24.115024.240024.100024.2400+0.290%9,870+5.116%
2021-01-08		24.230024.359923.875024.1700-1.064%7,671+5.420%
2021-01-07		24.500024.500024.370024.4300+0.349%6,854+4.298%
2021-01-06		24.435024.435024.258524.3450+0.599%7,955+4.662%
2021-01-05		24.195024.250024.195024.2000+0.373%2,768+5.289%
2021-01-04		24.000024.110023.930024.1100+0.458%2,867+5.682%
2020-12-31		23.760024.000023.760024.0000+0.587%9,185+6.167%
2020-12-30		23.760023.990023.700023.8600+0.042%11,487+6.790%
2020-12-29		23.675023.850023.675023.8500+0.421%5,804+6.834%
2020-12-28		23.850023.859823.680023.7500+0.084%5,353+7.284%
2020-12-24		23.720023.850023.630023.7300+0.679%4,880+7.375%
2020-12-23		23.680023.690023.570023.5700+0.042%4,840+8.104%
2020-12-22		23.620023.700023.560023.5600-0.042%2,077+8.149%
2020-12-21		23.500023.790023.500023.5700-0.507%9,105+8.104%
2020-12-18		23.680023.720023.660023.6900+0.424%1,292+7.556%
2020-12-17		23.720023.720023.120023.5900-0.422%16,811+8.012%
2020-12-16		23.790023.790023.690023.6900-0.084%3,861+7.556%
2020-12-15		23.810023.850023.710023.7100-0.378%6,773+7.465%
2020-12-14		23.900023.950023.800023.8000-0.293%7,076+7.059%
2020-12-11		23.800023.870023.720023.8700+0.294%3,808+6.745%
2020-12-10		23.903724.000023.800023.8000-0.126%3,689+7.059%
2020-12-09		23.890023.920023.830023.8300-0.049%1,605+6.924%
2020-12-08		24.180024.490023.830023.8416-0.228%16,248+6.872%
2020-12-07		23.700024.000023.700023.8961+0.955%11,658+6.628%
2020-12-04		23.850023.850023.630023.6700-0.630%11,732+7.647%
2020-12-03		23.810024.000023.680023.8200+0.211%27,912+6.969%
2020-12-02		23.720023.769923.520023.7699+0.891%6,186+7.194%
2020-12-01		23.600023.770023.550023.5600+0.170%2,279+8.149%
2020-11-30		23.510023.575023.495823.5200-0.381%3,033+8.333%
2020-11-27		23.610023.700023.610023.61000.000%4,322+7.920%
2020-11-25		23.550023.780023.550023.6100+0.297%2,179+7.920%
2020-11-24		23.800023.810023.450023.5400-1.092%17,118+8.241%
2020-11-23		23.850023.860023.760023.8000-0.210%2,490+7.059%
2020-11-20		23.930023.960023.630023.8500-0.625%3,460+6.834%
2020-11-19		23.970024.000023.850024.0000-0.042%17,762+6.167%
2020-11-18		23.750024.020023.750024.0100+0.713%44,257+6.122%
2020-11-17		23.800023.930023.400023.8400+0.676%8,069+6.879%
2020-11-16		23.000023.710022.900023.6800+3.497%16,045+7.601%
2020-11-13		23.070023.070022.660022.8800-0.952%7,884+11.364%
2020-11-12		23.200023.250022.790023.1000-0.216%2,927+10.303%
2020-11-11		23.160023.230023.020023.1500-0.086%3,473+10.065%
2020-11-10		22.550023.290022.550023.1700-0.086%4,049+9.970%
2020-11-09		22.800023.190022.800023.1900+2.884%16,267+9.875%
2020-11-06		22.640022.690022.540022.5400-0.310%1,879+13.043%
2020-11-05		22.400022.610022.400022.6100+0.400%1,573+12.693%
2020-11-04		22.250022.550022.250022.5200+2.457%3,129+13.144%
2020-11-03		22.080022.080021.950021.9800-0.317%914+15.924%
2020-11-02		22.490022.490021.900022.0500+0.136%3,150+15.556%
2020-10-30		21.850022.020021.850022.0200+0.686%2,044+15.713%
2020-10-29		21.760021.960021.760021.8700+0.783%3,300+16.507%
2020-10-28		21.880021.880021.510021.7000-0.823%5,868+17.419%
2020-10-27		21.580021.930021.580021.8800+1.390%5,495+16.453%
2020-10-26		21.500021.610021.230021.5800-0.185%6,414+18.072%
2020-10-23		21.670021.800021.540021.6200+0.093%4,272+17.854%
2020-10-22		21.380021.700021.380021.6000+0.418%8,838+17.963%
2020-10-21		21.610021.620021.370021.5100-0.232%27,676+18.457%
2020-10-20		21.300022.000021.290021.5600+1.221%16,411+18.182%
2020-10-19		21.370021.610021.280021.3000-1.160%12,742+19.624%
2020-10-16		21.660021.660021.240021.5500+0.233%6,712+18.237%
2020-10-15		21.550021.550021.430021.5000-0.278%11,792+18.512%
2020-10-14		22.030022.050021.500021.5600-1.101%5,996+18.182%
2020-10-13		21.740021.870021.740021.8000+0.092%17,176+16.881%
2020-10-12		21.820021.920021.780021.7800-0.092%2,852+16.988%
2020-10-09		21.880021.880021.740021.8000-0.909%2,439+16.881%
2020-10-08		22.230022.230021.890022.0000-2.222%35,060+15.818%
2020-10-07		22.800022.800022.020022.5000-1.747%16,258+13.244%
2020-10-06		22.830022.900022.590022.9000+0.351%10,635+11.266%
2020-10-05		23.050023.190022.770022.8200-0.219%2,231+11.656%
2020-10-02		22.880022.900022.770022.8700-0.131%13,663+11.412%
2020-10-01		23.100023.100022.800022.9000+0.439%5,828+11.266%
2020-09-30		22.920023.150022.800022.8000-0.697%18,531+11.754%
2020-09-29		23.100023.100022.920022.9600-0.174%7,363+10.976%
2020-09-28		23.030023.450022.900023.0000-0.043%16,333+10.783%
2020-09-25		21.650023.220021.650023.0100+7.423%50,491+10.734%
2020-09-24		21.010021.420021.010021.4200+0.093%4,157+18.954%
2020-09-23		21.080021.400021.080021.4000+1.422%5,359+19.065%
2020-09-22		21.050021.100020.890021.1000+0.476%5,725+20.758%
2020-09-21		21.400021.400020.950021.0000-3.226%45,079+21.333%
2020-09-18		21.910021.910021.570021.7000+0.743%11,863+17.419%
2020-09-17		21.530021.550021.500021.5400+0.466%1,121+18.292%
2020-09-16		21.240021.570021.240021.4400+0.187%6,056+18.843%
2020-09-15		21.430021.500021.360021.4000+0.281%2,469+19.065%
2020-09-14		21.590021.590021.340021.3400+0.898%755+19.400%
2020-09-11		21.250021.300021.150021.1500-0.471%9,713+20.473%
2020-09-10		21.410021.610021.250021.2500+0.331%7,677+19.906%
2020-09-09		21.330021.330021.180021.1800-0.750%2,434+20.302%
2020-09-08		21.730021.730021.010021.3400-0.047%2,222+19.400%
2020-09-04		20.310021.350020.310021.3500+1.377%11,639+19.344%
2020-09-03		21.230021.480020.750021.0600-2.905%11,672+20.988%
2020-09-02		21.500021.690021.370021.6900+1.927%576+17.473%
2020-09-01		21.470021.790021.120021.2800-1.709%6,385+19.737%
2020-08-31		21.330021.650021.300021.6500+1.500%2,966+17.691%
2020-08-28		21.950021.950021.240021.3300-2.913%11,022+19.456%
2020-08-27		21.550022.000021.550021.9700+0.411%2,907+15.976%
2020-08-26		21.520021.900021.510021.8800+0.829%5,060+16.453%
2020-08-25		21.990021.990021.500021.7000-2.208%7,516+17.419%
2020-08-24		22.000022.250021.880022.1900-0.538%4,120+14.826%
2020-08-21		22.320022.470022.020022.3100+0.180%12,990+14.209%
2020-08-20		21.860022.270021.860022.2700-0.492%3,824+14.414%
2020-08-19		21.650022.470021.650022.3800-0.134%5,218+13.852%
2020-08-18		22.320022.410022.080022.4100+0.719%44,104+13.699%
2020-08-17		22.320022.830022.240022.2500-0.403%57,580+14.517%
2020-08-14		21.890022.340021.770022.3400+0.495%6,339+14.056%
2020-08-13		22.340022.840021.380022.2300+3.830%4,258+14.620%
2020-08-12		21.400021.730021.140021.4100+2.147%3,226+19.010%
2020-08-11		21.530021.700020.840020.9600-3.008%8,702+21.565%
2020-08-10		21.390021.610020.380021.6100+1.838%3,653+17.908%
2020-08-07		20.610021.220020.610021.2200+3.462%2,991+20.075%
2020-08-06		20.330020.750020.330020.5100-0.243%4,968+24.232%
2020-08-05		20.210020.620020.200020.5600+1.732%5,916+23.930%
2020-08-04		20.270020.280020.200020.2100-0.296%1,718+26.076%
2020-08-03		20.260020.270020.260020.2700+0.347%412+25.703%
2020-07-31		20.020020.270020.020020.2000-0.345%2,227+26.139%
2020-07-30		20.190020.270020.190020.2700+1.451%412+25.703%
2020-07-29		20.020020.160019.980019.9800-0.100%4,776+27.528%
2020-07-28		19.870020.000019.660020.0000-0.150%5,430+27.400%
2020-07-27		19.950020.030019.790020.0300+0.603%3,682+27.209%
2020-07-24		19.540019.960019.500019.9100+0.201%2,798+27.976%
2020-07-23		19.880019.880019.470019.8700-1.877%5,397+28.234%
2020-07-22		20.350020.350020.150020.2500-0.491%3,915+25.827%
2020-07-21		20.000020.900019.710020.3500+3.195%10,953+25.209%
2020-07-20		18.470019.720018.470019.7200+3.844%11,206+29.209%
2020-07-17		18.860019.000018.610018.9900+0.370%19,579+34.176%
2020-07-16		18.650019.000017.900018.9200+0.159%14,288+34.672%
2020-07-15		18.600018.890018.590018.8900+1.723%6,079+34.886%
2020-07-14		18.210018.590018.210018.5700+1.144%8,259+37.211%
2020-07-13		17.560018.640017.560018.3600+4.675%16,951+38.780%
2020-07-10		17.370017.560017.230017.5400+2.995%13,896+45.268%
2020-07-09		18.810018.810016.570017.0300-8.194%51,587+49.618%
2020-07-08		18.380018.890018.250018.5500-2.162%4,645+37.358%
2020-07-07		18.900018.980018.560018.9600-0.211%5,697+34.388%
2020-07-06		19.020019.280018.750019.00000.000%4,503+34.105%
2020-07-02		19.370019.370018.790019.0000+0.742%4,071+34.105%
2020-07-01		18.180019.380018.080018.8600+10.941%28,247+35.101%
2020-06-30		17.170017.200016.980017.0000-0.585%8,719+49.882%
2020-06-29		17.500017.540016.690017.1000-2.896%34,037+49.006%
2020-06-26		17.950017.960017.530017.6100-2.167%10,218+44.691%
2020-06-25		17.950018.110017.770018.0000-1.262%14,689+41.556%
2020-06-24		18.090018.260017.500018.2300-0.219%30,406+39.770%
2020-06-23		18.250018.270017.900018.2700+0.110%105,752+39.464%
2020-06-22		18.600018.600018.250018.2500-0.815%7,912+39.616%
2020-06-19		19.100019.100018.330018.4000-2.954%7,544+38.478%
2020-06-18		19.230019.260018.960018.9600-2.016%6,872+34.388%
2020-06-17		19.400019.610019.350019.3500-1.074%4,674+31.680%
2020-06-16		19.560019.600019.280019.5600+2.088%23,583+30.266%
2020-06-15		19.020019.460018.760019.1600+1.108%20,506+32.985%
2020-06-12		19.340019.380018.770018.9500+2.046%18,485+34.459%
2020-06-11		18.980019.040018.000018.5700-5.736%28,591+37.211%
2020-06-10		18.670019.700018.200019.7000+2.391%12,942+29.340%
2020-06-09		18.900019.240018.350019.2400+1.210%20,269+32.432%
2020-06-08		18.860019.300018.430019.0100+0.635%20,559+34.035%
2020-06-05		18.900019.890018.430018.8900+2.496%55,895+34.886%
2020-06-04		17.530018.630017.530018.4300+6.841%54,987+38.253%
2020-06-03		15.750017.250015.750017.2500+11.723%30,626+47.710%
2020-06-02		15.290015.580015.150015.4400+1.445%117,228+65.026%
2020-06-01		15.210015.350015.090015.2200-0.262%135,310+67.411%
2020-05-29		15.500015.500014.960015.2600-2.179%9,776+66.972%
2020-05-28		14.980015.990014.980015.6000+5.405%84,829+63.333%
2020-05-27		14.570014.800014.560014.80000.000%2,091+72.162%
2020-05-26		15.470015.470014.530014.8000+3.497%10,509+72.162%
2020-05-22		14.400014.400014.180014.3000-0.694%8,165+78.182%
2020-05-21		14.250014.940014.250014.40000.000%7,043+76.944%
2020-05-20		14.220014.860014.220014.4000+2.784%32,259+76.944%
2020-05-19		14.030014.660013.860014.0100-0.143%12,926+81.870%
2020-05-18		14.560014.560013.500014.0300+2.409%30,379+81.611%
2020-05-15		13.850014.180013.670013.7000-0.073%14,900+85.985%
2020-05-14		12.540013.780012.500013.7100+5.462%9,048+85.850%
2020-05-13		14.140014.500012.000013.0000-8.900%23,722+96.000%
2020-05-12		14.190014.400013.750014.2700-0.210%27,338+78.556%
2020-05-11		15.470015.470014.170014.3000-9.206%24,120+78.182%
2020-05-08		17.350017.350015.200015.7500-10.000%50,372+61.778%
2020-05-07		17.500017.500017.350017.50000.000%29,416+45.600%
2020-05-06		17.390017.500017.350017.50000.000%13,905+45.600%
2020-05-05		17.960018.000017.400017.5000+0.633%11,463+45.600%
2020-05-04		17.540017.980017.350017.3900+0.231%3,937+46.521%
2020-05-01		18.000018.000017.350017.3500-6.267%4,274+46.859%
2020-04-30		19.230019.250018.430018.5100-0.963%2,278+37.655%
2020-04-29		19.370019.430018.690018.6900+3.891%1,340+36.330%
2020-04-28		17.990018.670017.900017.9900+3.868%11,589+41.634%
2020-04-27		18.000018.000017.260017.3200+3.837%7,092+47.113%
2020-04-24		16.750016.800016.600016.6800-0.180%24,575+52.758%
2020-04-23		17.040017.040016.490016.7100+1.211%7,068+52.484%
2020-04-22		16.250016.640016.250016.5100+0.609%4,443+54.331%
2020-04-21		16.500016.500016.280016.4100-3.471%4,777+55.271%
2020-04-20		16.900017.000016.100017.0000-2.857%22,580+49.882%
2020-04-17		18.490018.500017.500017.5000+0.865%5,012+45.600%
2020-04-16		18.170018.170017.260017.3500+0.289%11,677+46.859%
2020-04-15		17.530017.530017.250017.3000-4.208%15,900+47.283%
2020-04-14		18.390018.450017.880018.0600+4.756%3,629+41.085%
2020-04-13		17.000017.500016.500017.2400+2.012%22,909+47.796%
2020-04-09		14.940017.000014.940016.9000+30.000%18,796+50.769%
2020-04-08		11.500013.000010.610013.0000+15.556%21,885+96.000%
2020-04-07		11.100012.060010.890011.2500+6.232%40,372+126.489%
2020-04-06		10.290010.760010.290010.5900+3.824%23,022+140.604%
2020-04-03		10.500010.83009.800010.2000-3.042%27,265+149.804%
2020-04-02		10.150010.920010.150010.5200+6.263%4,918+142.205%
2020-04-01		10.890010.89009.85009.9000-3.415%17,568+157.374%
2020-03-31		11.010011.130010.190010.2500-9.292%19,552+148.585%
2020-03-30		12.750012.750011.000011.3000-11.094%25,591+125.487%
2020-03-27		12.550012.860012.000012.7100-3.419%11,395+100.472%
2020-03-26		12.270014.020012.240013.1600+17.605%28,843+93.617%
2020-03-25		10.880012.540010.830011.1900+7.700%74,514+127.703%
2020-03-24		10.900012.200010.390010.3900+4.108%47,536+145.236%
2020-03-23		11.750011.75009.94009.9800-20.160%20,016+155.311%
2020-03-20		14.170014.400011.800012.5000-8.223%50,833+103.840%
2020-03-19		13.600014.480013.600013.6200-0.293%53,207+87.078%
2020-03-18		16.800016.800013.000013.6600-18.884%21,876+86.530%
2020-03-17		18.150018.150015.930016.8400-8.874%34,566+51.306%
2020-03-16		19.010019.010017.410018.4800-9.278%10,024+37.879%
2020-03-13		22.500022.500018.750020.3700+17.339%44,321+25.086%
2020-03-12		20.200021.000015.760017.3600-15.317%57,330+46.774%
2020-03-11		22.230022.230020.500020.5000-5.747%30,625+24.293%
2020-03-10		22.990022.990021.500021.7500-0.821%48,630+17.149%
2020-03-09		23.480023.480021.780021.9300-7.896%30,252+16.188%
2020-03-06		24.010024.250023.480023.8100-1.895%11,359+7.014%
2020-03-05		24.740024.740024.010024.2700-1.939%9,833+4.986%
2020-03-04		24.810024.850024.750024.7500+0.040%23,048+2.949%
2020-03-03		24.720025.000024.600024.7400+1.145%17,266+2.991%
2020-03-02		23.460024.610023.460024.4600+4.530%20,029+4.170%
2020-02-28		24.030024.260022.820023.4000-2.500%19,504+8.889%
2020-02-27		24.060024.320023.930024.0000-2.320%25,777+6.167%
2020-02-26		24.470024.580024.320024.5700-1.325%5,712+3.704%
2020-02-25		25.260025.260024.900024.9000-1.503%24,032+2.329%
2020-02-24		25.280025.280025.280025.2800-0.040%571+0.791%
2020-02-21		25.310025.310025.260025.29000.000%626+0.751%
2020-02-20		25.150025.330025.150025.2900-0.237%6,869+0.751%
2020-02-19		25.360025.360025.350025.3500+0.277%513+0.513%
2020-02-18		25.340025.340025.240025.2800-0.629%2,018+0.791%
2020-02-14		25.170025.440025.170025.4400+1.073%4,126+0.157%
2020-02-13		25.200025.280025.160025.1700-0.474%14,099+1.232%
2020-02-12		25.330025.330025.250025.2900-0.158%595+0.751%
2020-02-11		25.340025.340025.160025.3300+0.039%3,550+0.592%
2020-02-10		25.330025.330025.320025.3200+0.676%1,000+0.632%
2020-02-07		25.190025.310025.150025.1500-0.159%15,580+1.312%
2020-02-06		25.160025.190025.160025.19000.000%2,537+1.151%
2020-02-05		25.080025.230025.080025.1900+0.359%5,058+1.151%
2020-02-04		25.100025.130025.060025.1000+0.120%11,376+1.514%
2020-02-03		25.020025.070025.000025.0700+0.240%15,073+1.635%
2020-01-31		25.180025.180025.010025.0100-0.279%23,534+1.879%
2020-01-30		25.120025.120025.040025.0800-0.476%3,385+1.595%
2020-01-29		25.110025.220025.070025.2000+0.318%4,118+1.111%
2020-01-28		25.070025.150025.040025.1200+0.440%5,575+1.433%
2020-01-27		25.000025.100024.990025.0100+0.040%13,827+1.879%
2020-01-24		25.060025.060024.940025.0000-0.160%13,181+1.920%
2020-01-23		25.040025.050025.000025.0400+0.160%12,712+1.757%
2020-01-22		25.060025.060025.000025.0000-0.160%7,950+1.920%
2020-01-21		25.020025.060025.020025.0400+0.482%1,300+1.757%
2020-01-17		24.960024.980024.900024.9200-0.320%6,839+2.247%
2020-01-16		25.150025.150024.970025.0000-0.200%3,883+1.920%
2020-01-15		25.000025.100024.960025.0500+0.200%10,046+1.717%
2020-01-14		25.050025.050024.970025.0000-0.080%12,070+1.920%
2020-01-13		25.000025.100025.000025.0200+0.040%12,766+1.839%
2020-01-10		25.050025.140025.000025.0100-0.160%12,234+1.879%
2020-01-09		25.180025.180025.010025.0500-1.261%7,529+1.717%
2020-01-08		25.370025.370025.360025.3700-0.275%804+0.434%
2020-01-07		25.530025.660025.380025.4400+0.157%20,891+0.157%
2020-01-06		25.430025.430025.340025.4000-0.118%32,806+0.315%
2020-01-03		25.260025.430025.160025.4300+0.673%6,107+0.197%
2020-01-02		25.180025.300025.150025.2600+0.637%13,712+0.871%
2019-12-31		25.000025.100025.000025.1000+0.280%4,819+1.514%


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