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

CLNY/PI
Colony Capital, Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stock
stock NYSE

Inactive
Jun 21, 2021
25.38USD+0.515%(+0.13)41,180
Pre-market
0.00USD-100.000%(-25.25)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		25.300025.380025.100025.3800+0.515%41,1800.000%
2021-06-18		25.144225.250025.140025.2500+0.119%11,194+0.515%
2021-06-17		25.260025.358125.110025.2200-0.395%39,391+0.634%
2021-06-16		25.250025.350025.164025.32000.000%19,250+0.237%
2021-06-15		25.250025.370025.140025.3200+0.277%50,731+0.237%
2021-06-14		25.429925.429925.110025.2500-0.473%44,236+0.515%
2021-06-11		25.300025.380025.260025.3700+0.316%39,853+0.039%
2021-06-10		25.130025.330025.120025.2900+0.837%74,589+0.356%
2021-06-09		25.030025.110024.970025.0800+0.521%54,590+1.196%
2021-06-08		25.010025.150024.920024.9500+0.040%241,517+1.723%
2021-06-07		24.950025.020024.940024.9400-0.240%86,939+1.764%
2021-06-04		24.950025.040024.937525.0000+0.240%168,498+1.520%
2021-06-03		24.950025.000024.920024.9402-0.039%22,634+1.763%
2021-06-02		25.000025.000024.890024.95000.000%26,137+1.723%
2021-06-01		24.952324.970024.860024.95000.000%72,216+1.723%
2021-05-28		24.880024.973324.880024.9500+0.273%27,418+1.723%
2021-05-27		24.930024.980024.810024.8821-0.192%41,829+2.001%
2021-05-26		24.894524.935224.860024.9299-0.000%14,465+1.805%
2021-05-25		24.945024.950024.860024.9300-0.200%11,606+1.805%
2021-05-24		24.990024.990024.950024.9800+0.201%8,101+1.601%
2021-05-21		24.988025.052024.880024.9300+0.020%24,384+1.805%
2021-05-20		24.799324.970024.799324.9250+0.524%27,676+1.825%
2021-05-19		24.760024.850024.650024.7950-0.020%47,692+2.359%
2021-05-18		24.600024.849924.600024.8000+1.018%20,422+2.339%
2021-05-17		24.700024.800024.520024.5500-1.048%43,654+3.381%
2021-05-14		24.690024.837724.690024.8100+0.040%25,678+2.297%
2021-05-13		24.800024.841724.740024.8000+0.609%16,118+2.339%
2021-05-12		24.870024.950024.620024.6500-1.321%38,285+2.961%
2021-05-11		24.910025.030024.850024.9800-0.080%30,483+1.601%
2021-05-10		25.170025.190024.910025.0000-1.303%113,553+1.520%
2021-05-07		25.110025.330025.110025.3300+0.957%18,234+0.197%
2021-05-06		25.110025.120025.050125.0900-0.080%5,700+1.156%
2021-05-05		25.210025.190025.010025.1100-0.554%1,475+1.075%
2021-05-04		25.190025.270025.189025.2500+0.079%5,206+0.515%
2021-05-03		25.288625.289925.110025.2300+0.358%14,418+0.595%
2021-04-30		25.210025.290025.000025.1400-0.396%51,172+0.955%
2021-04-29		25.210025.260025.135225.2400+0.040%14,187+0.555%
2021-04-28		25.260025.260025.071025.2300+0.318%20,124+0.595%
2021-04-27		25.210025.260025.150025.1500-0.206%27,200+0.915%
2021-04-26		25.070025.280025.040025.2020+0.167%22,395+0.706%
2021-04-23		25.140025.185025.000025.1600+0.080%17,677+0.874%
2021-04-22		25.200025.217025.140025.1400-0.198%13,011+0.955%
2021-04-21		25.230025.230025.120025.1900+0.073%16,481+0.754%
2021-04-20		25.169225.200025.146725.1715-0.442%3,582+0.828%
2021-04-19		25.150025.283224.910025.2832+0.251%80,903+0.383%
2021-04-16		25.210025.294025.170025.2200-0.591%19,687+0.634%
2021-04-15		25.470025.470025.200025.3700+0.241%19,897+0.039%
2021-04-14		25.300025.450025.210025.3090-0.397%13,459+0.281%
2021-04-13		25.340025.450025.300025.4100+0.753%24,874-0.118%
2021-04-12		25.100025.412025.100025.2200-0.079%13,948+0.634%
2021-04-09		25.240025.417325.230025.2400-1.943%13,999+0.555%
2021-04-08		25.830025.870025.720025.7400-0.656%50,614-1.399%
2021-04-07		25.800025.990025.660025.9100+0.660%50,424-2.046%
2021-04-06		25.700025.860025.650125.7400-0.155%42,277-1.399%
2021-04-05		25.700025.850725.700025.7800+0.468%40,851-1.552%
2021-04-01		25.276025.670025.276025.6600+1.825%25,166-1.091%
2021-03-31		25.090025.365025.090025.2000+0.398%29,496+0.714%
2021-03-30		25.037625.150025.037625.10000.000%27,675+1.116%
2021-03-29		25.020025.150025.000025.1000-0.080%15,122+1.116%
2021-03-26		25.099925.140025.020025.1200+0.400%22,499+1.035%
2021-03-25		25.010025.100025.010025.0200-0.199%7,507+1.439%
2021-03-24		25.055025.090025.010025.0700+0.280%19,579+1.237%
2021-03-23		24.900025.020024.900025.00000.000%8,577+1.520%
2021-03-22		24.960025.009924.920025.0000-0.160%10,972+1.520%
2021-03-19		24.990025.040024.900025.0400+0.482%5,519+1.358%
2021-03-18		24.960024.980024.770024.9200-0.519%34,138+1.846%
2021-03-17		24.971025.050024.961425.05000.000%3,931+1.317%
2021-03-16		25.020025.090025.007025.0500+0.280%7,933+1.317%
2021-03-15		24.980025.065924.920724.9800+0.080%65,910+1.601%
2021-03-12		24.980025.000024.950024.9600-0.160%77,326+1.683%
2021-03-11		25.000025.000024.945125.00000.000%8,314+1.520%
2021-03-10		24.933225.050024.890025.00000.000%29,832+1.520%
2021-03-09		24.805025.030024.805025.0000+0.523%51,693+1.520%
2021-03-08		24.750024.970024.740024.8700+0.485%63,733+2.051%
2021-03-05		24.570024.752824.570024.7500+0.569%55,749+2.545%
2021-03-04		24.298024.645024.298024.6100+0.778%45,779+3.129%
2021-03-03		24.200024.420024.140024.4200+0.784%25,731+3.931%
2021-03-02		24.258324.258324.140024.2300-0.041%8,718+4.746%
2021-03-01		24.150024.320024.091024.24000.000%21,259+4.703%
2021-02-26		23.840024.240023.730024.2400+2.365%45,418+4.703%
2021-02-25		23.810023.810023.641023.6800-0.504%16,833+7.179%
2021-02-24		23.810023.930023.720023.8000-0.195%19,724+6.639%
2021-02-23		23.770023.895023.700023.8465-0.015%15,171+6.431%
2021-02-22		23.800023.900023.740023.8500-0.625%9,181+6.415%
2021-02-19		23.820024.000023.692024.0000+0.883%13,790+5.750%
2021-02-18		24.064724.138623.778023.7900-1.081%13,764+6.683%
2021-02-17		24.280024.280024.050024.0500-0.947%12,116+5.530%
2021-02-16		24.240024.340024.130024.2800+0.206%17,265+4.530%
2021-02-12		24.080024.350024.040024.2300-0.082%17,859+4.746%
2021-02-11		24.250024.270024.070024.2500-0.041%70,220+4.660%
2021-02-10		24.072524.260024.038324.2600+0.664%33,873+4.617%
2021-02-09		24.100024.210024.050924.1000+0.500%34,101+5.311%
2021-02-08		23.865023.980023.815023.9800-0.042%4,093+5.838%
2021-02-05		23.915024.020023.812523.9900+0.461%16,780+5.794%
2021-02-04		23.770023.940023.770023.8800+0.590%8,174+6.281%
2021-02-03		23.600023.800023.540023.7400+1.194%22,251+6.908%
2021-02-02		23.500023.660023.350023.4600+0.085%114,987+8.184%
2021-02-01		23.450023.600023.350023.4400-0.678%47,259+8.276%
2021-01-29		23.316823.680023.307423.6000+0.469%66,202+7.542%
2021-01-28		23.450023.550023.370023.4899+0.298%28,696+8.046%
2021-01-27		23.700023.700023.295023.4200-1.223%26,814+8.369%
2021-01-26		23.950023.950023.700023.7100-0.545%13,320+7.043%
2021-01-25		23.972023.972023.802923.8400-0.000%6,315+6.460%
2021-01-22		23.820023.890023.778723.8401-0.042%4,291+6.459%
2021-01-21		23.900023.930023.670023.8500-0.334%11,731+6.415%
2021-01-20		23.905023.940023.839623.9300+0.546%6,029+6.059%
2021-01-19		23.630023.980023.466223.8000-0.585%13,526+6.639%
2021-01-15		24.060024.060023.745023.9400-0.042%85,687+6.015%
2021-01-14		23.860024.130023.850023.9500+0.042%30,210+5.971%
2021-01-13		24.010024.300023.940023.9400-0.208%33,356+6.015%
2021-01-12		23.980024.030023.800023.9900+0.293%44,876+5.794%
2021-01-11		23.608723.920023.400023.9200-0.042%24,589+6.104%
2021-01-08		23.880023.980023.500023.9300-0.640%23,508+6.059%
2021-01-07		24.045624.140023.970024.0842+0.205%26,786+5.380%
2021-01-06		24.001424.100724.000024.0350-0.062%15,117+5.596%
2021-01-05		23.650024.050023.260024.0500+1.691%31,449+5.530%
2021-01-04		23.396023.650023.396023.6500+0.212%8,975+7.315%
2020-12-31		23.300023.600023.300023.6000+0.618%38,949+7.542%
2020-12-30		23.370023.480023.370023.4550+0.268%25,194+8.207%
2020-12-29		23.160023.392223.160023.3922+1.265%18,259+8.498%
2020-12-28		23.155023.170023.053323.1000+0.043%5,274+9.870%
2020-12-24		23.065623.100023.020023.0900+0.130%12,329+9.918%
2020-12-23		23.000023.100022.986623.0600+0.304%19,612+10.061%
2020-12-22		23.136023.150022.960022.9900-0.356%20,271+10.396%
2020-12-21		22.920023.100022.920023.0721-0.508%19,707+10.003%
2020-12-18		23.010023.190023.010023.1900+0.216%9,528+9.444%
2020-12-17		23.024723.150022.900023.1400+0.434%13,385+9.680%
2020-12-16		23.146023.150023.040023.0400-0.604%20,985+10.156%
2020-12-15		23.404423.430923.155023.1800-1.025%19,107+9.491%
2020-12-14		23.435223.500023.370023.4200-0.171%11,471+8.369%
2020-12-11		23.500023.500023.330023.4600-0.509%11,473+8.184%
2020-12-10		23.665123.665123.560023.5800-0.085%2,923+7.634%
2020-12-09		23.775623.775623.600023.6000-0.506%44,562+7.542%
2020-12-08		23.730023.840023.650023.72000.000%18,359+6.998%
2020-12-07		23.575823.750023.490023.7200+0.338%35,724+6.998%
2020-12-04		23.450023.650023.450023.6400+0.467%32,588+7.360%
2020-12-03		23.500023.530023.400023.5300+0.256%7,873+7.862%
2020-12-02		23.345023.480023.260023.4700+0.272%13,111+8.138%
2020-12-01		23.300023.420023.270023.4063+0.672%48,972+8.432%
2020-11-30		23.250023.300023.150023.2500-0.215%112,329+9.161%
2020-11-27		23.120023.300023.120023.30000.000%5,321+8.927%
2020-11-25		23.230023.300023.220023.3000+0.258%7,147+8.927%
2020-11-24		23.250023.310023.120023.2400-0.258%25,766+9.208%
2020-11-23		23.180023.300023.140023.3000+0.474%10,591+8.927%
2020-11-20		23.110023.190023.030023.1900-0.043%13,220+9.444%
2020-11-19		23.190023.290023.190023.20000.000%20,520+9.397%
2020-11-18		23.350023.390023.200023.2000-1.235%19,547+9.397%
2020-11-17		23.030023.500022.500023.4900+0.600%47,881+8.046%
2020-11-16		22.690023.360022.670023.3500+3.091%12,902+8.694%
2020-11-13		22.460022.800022.460022.6500-0.527%19,068+12.053%
2020-11-12		23.000023.050022.430022.7700-1.514%42,727+11.462%
2020-11-11		22.910023.180022.910023.1200+0.873%16,265+9.775%
2020-11-10		22.810023.170022.770022.9200-0.044%29,155+10.733%
2020-11-09		22.650023.170022.450022.9300+2.458%25,230+10.685%
2020-11-06		22.430022.560022.270022.3800-1.105%15,386+13.405%
2020-11-05		22.520022.630022.350022.6300+0.488%17,588+12.152%
2020-11-04		22.330022.520022.250022.5200+1.900%14,376+12.700%
2020-11-03		22.000022.100021.630022.1000+0.318%7,694+14.842%
2020-11-02		22.100022.100021.620022.0300-0.272%10,158+15.207%
2020-10-30		21.580022.090021.580022.0900+2.221%28,725+14.894%
2020-10-29		21.630021.800021.570021.6100+0.278%33,807+17.446%
2020-10-28		21.500021.760021.290021.5500-1.147%33,812+17.773%
2020-10-27		21.200021.870021.200021.8000+1.869%26,529+16.422%
2020-10-26		21.180021.400021.050021.4000+0.943%7,675+18.598%
2020-10-23		21.440021.500021.100021.2000-0.749%21,521+19.717%
2020-10-22		21.250021.360021.000021.3600+1.136%47,627+18.820%
2020-10-21		20.860021.230020.860021.1200-0.752%15,475+20.170%
2020-10-20		21.100021.430021.040021.2800+0.710%8,002+19.267%
2020-10-19		21.090021.360020.890021.1300-0.611%21,652+20.114%
2020-10-16		21.450021.670021.200021.2600-1.574%10,774+19.379%
2020-10-15		21.900021.900021.450021.6000+0.325%25,092+17.500%
2020-10-14		21.550021.560021.320021.5300-0.646%5,517+17.882%
2020-10-13		21.550021.790021.550021.6700-0.596%18,086+17.120%
2020-10-12		21.710021.950021.700021.8000-0.046%11,059+16.422%
2020-10-09		21.950021.950021.770021.8100-0.819%5,667+16.369%
2020-10-08		22.300022.300021.970021.9900-2.483%56,447+15.416%
2020-10-07		22.660022.770022.450022.5500-0.792%24,448+12.550%
2020-10-06		22.560022.810022.490022.7300+0.977%26,215+11.659%
2020-10-05		22.810022.950022.460022.5100-0.881%30,554+12.750%
2020-10-02		22.490022.710022.490022.7100+0.132%17,783+11.757%
2020-10-01		22.960023.170022.500022.6800+0.354%36,287+11.905%
2020-09-30		22.800022.990022.570022.6000-0.659%66,639+12.301%
2020-09-29		22.850022.850022.700022.7500-1.087%26,945+11.560%
2020-09-28		23.000023.300022.770023.0000+0.481%69,614+10.348%
2020-09-25		21.600023.160021.500022.8900+7.364%130,066+10.878%
2020-09-24		21.280021.320020.910021.32000.000%55,657+19.043%
2020-09-23		21.390021.400021.140021.3200+0.471%105,102+19.043%
2020-09-22		20.990021.270020.980021.2200+0.094%80,301+19.604%
2020-09-21		21.600021.600020.970021.2000-2.439%30,683+19.717%
2020-09-18		21.460021.730021.460021.7300+0.788%9,948+16.797%
2020-09-17		21.550021.590021.510021.5600+0.139%7,659+17.718%
2020-09-16		21.550021.600021.500021.5300+0.702%18,995+17.882%
2020-09-15		21.330021.410021.300021.3800+0.612%13,258+18.709%
2020-09-14		20.950021.310020.950021.2500+1.046%4,352+19.435%
2020-09-11		21.070021.440020.980021.0300-1.268%27,634+20.685%
2020-09-10		21.320021.520021.150021.3000+0.805%6,167+19.155%
2020-09-09		20.610021.140020.610021.1300+0.667%6,211+20.114%
2020-09-08		21.240021.240020.990020.9900-0.380%3,264+20.915%
2020-09-04		21.150021.150020.470021.0700+0.190%14,044+20.456%
2020-09-03		21.300021.300020.800021.0300-1.637%26,711+20.685%
2020-09-02		21.150021.600021.070021.3800+1.087%8,753+18.709%
2020-09-01		21.400021.790021.010021.1500-1.811%22,218+20.000%
2020-08-31		21.730021.730021.540021.5400+0.513%8,607+17.827%
2020-08-28		21.320021.780021.250021.4300-1.335%27,734+18.432%
2020-08-27		21.710022.060021.710021.7200-0.458%14,087+16.851%
2020-08-26		21.270021.930021.270021.8200+0.972%18,691+16.315%
2020-08-25		21.970022.060021.580021.6100-1.862%19,435+17.446%
2020-08-24		22.040022.180022.000022.0200-1.034%35,958+15.259%
2020-08-21		22.200022.350022.080022.2500-0.090%25,078+14.067%
2020-08-20		22.000022.270022.000022.27000.000%30,163+13.965%
2020-08-19		22.110022.340022.070022.27000.000%37,160+13.965%
2020-08-18		22.230022.490022.130022.2700+0.090%46,176+13.965%
2020-08-17		21.580022.530021.240022.2500+1.691%96,124+14.067%
2020-08-14		21.310022.080021.140021.8800+1.016%13,749+15.996%
2020-08-13		20.860021.750020.860021.6600+2.751%66,471+17.175%
2020-08-12		20.680021.260020.620021.0800+0.958%17,381+20.398%
2020-08-11		21.020021.560020.520020.8800-1.370%33,918+21.552%
2020-08-10		20.500021.200020.500021.1700+2.271%28,660+19.887%
2020-08-07		19.990020.700019.990020.7000+1.970%14,423+22.609%
2020-08-06		20.300020.560018.970020.3000-0.197%22,856+25.025%
2020-08-05		19.860020.500019.860020.3400+2.160%18,696+24.779%
2020-08-04		19.890020.050019.820019.9100+0.252%21,545+27.474%
2020-08-03		19.700019.900019.690019.8600+0.506%33,608+27.795%
2020-07-31		19.400020.060019.390019.7600+1.594%18,886+28.441%
2020-07-30		19.030019.790019.030019.4500-0.205%15,986+30.488%
2020-07-29		19.300019.960019.080019.4900-0.915%20,675+30.221%
2020-07-28		19.580019.770019.230019.6700+0.051%7,105+29.029%
2020-07-27		19.010019.680019.000019.6600+0.976%28,344+29.095%
2020-07-24		19.380019.500019.040019.4700+0.361%34,987+30.354%
2020-07-23		19.090019.450018.660019.4000-2.020%54,914+30.825%
2020-07-22		19.900019.930018.970019.8000-0.851%49,643+28.182%
2020-07-21		19.080020.310018.640019.9700+5.216%53,061+27.091%
2020-07-20		18.490019.140018.050018.9800+2.928%45,813+33.720%
2020-07-17		18.210018.450018.030018.4400+1.152%18,187+37.636%
2020-07-16		17.590018.500017.020018.2300+0.385%138,605+39.221%
2020-07-15		18.140018.240017.810018.1600+2.137%35,835+39.758%
2020-07-14		17.300017.900017.140017.7800-0.670%25,092+42.745%
2020-07-13		17.170017.910017.040017.9000+3.708%70,360+41.788%
2020-07-10		16.670017.270016.670017.2600+2.861%51,255+47.045%
2020-07-09		17.160017.750016.690016.7800-4.333%38,871+51.251%
2020-07-08		17.500017.540017.220017.5400-0.792%38,369+44.698%
2020-07-07		17.820017.900017.590017.6800-0.618%30,706+43.552%
2020-07-06		18.110018.110017.250017.7900-1.440%23,178+42.664%
2020-07-02		18.000018.120017.950018.0500+2.093%37,366+40.609%
2020-07-01		17.120018.210017.120017.6800+11.687%80,332+43.552%
2020-06-30		16.180016.180015.760015.8300-3.002%94,843+60.328%
2020-06-29		16.300016.350015.600016.3200-1.151%40,061+55.515%
2020-06-26		16.810016.810016.370016.5100-2.596%25,000+53.725%
2020-06-25		16.950017.000016.810016.9500-1.109%25,709+49.735%
2020-06-24		17.200017.350016.670017.1400-1.607%24,707+48.075%
2020-06-23		17.580017.600017.030017.4200-1.415%13,838+45.695%
2020-06-22		17.790017.950017.630017.6700+0.113%8,256+43.633%
2020-06-19		18.310018.310017.650017.6500-3.182%8,994+43.796%
2020-06-18		18.520018.690018.230018.2300-2.980%16,716+39.221%
2020-06-17		18.980018.980018.730018.7900-0.318%17,235+35.072%
2020-06-16		18.660018.970018.550018.8500+2.279%54,385+34.642%
2020-06-15		17.950018.540017.670018.4300+0.600%74,531+37.710%
2020-06-12		18.350018.580018.170018.3200+1.948%80,662+38.537%
2020-06-11		18.260018.500017.550017.9700-5.371%141,735+41.235%
2020-06-10		18.580019.190017.840018.9900+0.850%77,693+33.649%
2020-06-09		18.890018.890017.820018.8300-0.633%51,816+34.785%
2020-06-08		18.850018.980017.600018.9500+0.371%149,491+33.931%
2020-06-05		18.600019.380018.320018.8800+4.947%96,454+34.428%
2020-06-04		17.400018.240017.400017.9900+4.290%37,764+41.078%
2020-06-03		15.830017.250015.830017.2500+10.224%60,185+47.130%
2020-06-02		15.400015.810015.260015.6500+1.623%176,736+62.173%
2020-06-01		14.830015.400014.700015.4000+2.462%293,597+64.805%
2020-05-29		15.300015.350014.510015.0300-1.053%47,600+68.862%
2020-05-28		14.310015.450014.290015.1900+6.972%164,345+67.084%
2020-05-27		14.160014.300014.020014.2000+0.424%107,016+78.732%
2020-05-26		14.210014.500014.010014.1400+0.928%344,112+79.491%
2020-05-22		13.860014.010013.850014.0100-0.143%107,240+81.156%
2020-05-21		14.050014.200013.970014.0300+0.358%248,013+80.898%
2020-05-20		13.900014.160013.820013.9800+0.648%248,291+81.545%
2020-05-19		13.500014.120013.420013.8900+1.758%242,224+82.721%
2020-05-18		13.620013.970013.380013.6500+2.786%114,876+85.934%
2020-05-15		13.440013.440013.130013.2800+0.682%29,807+91.114%
2020-05-14		12.060013.190012.060013.1900+3.451%418,029+92.418%
2020-05-13		13.850014.210011.510012.7500-7.742%232,243+99.059%
2020-05-12		13.400013.920012.810013.8200+2.219%159,625+83.647%
2020-05-11		13.800013.820013.110013.5200-5.388%183,888+87.722%
2020-05-08		15.000015.000012.020014.2900-6.601%483,103+77.607%
2020-05-07		15.480015.620015.250015.3000-1.734%38,655+65.882%
2020-05-06		15.640015.750015.510015.5700+0.452%19,021+63.006%
2020-05-05		15.840016.500015.420015.5000-1.774%18,654+63.742%
2020-05-04		15.730015.880015.400015.7800+0.510%54,978+60.837%
2020-05-01		15.900016.250015.660015.7000-4.268%34,414+61.656%
2020-04-30		17.250017.250016.400016.4000-4.872%53,144+54.756%
2020-04-29		17.010017.740017.000017.2400+3.481%43,657+47.216%
2020-04-28		16.000016.930015.910016.6600+5.778%43,649+52.341%
2020-04-27		15.000016.040015.000015.7500+7.729%87,254+61.143%
2020-04-24		15.420015.840014.400014.62000.000%31,594+73.598%
2020-04-23		14.350014.680014.350014.6200+1.317%27,738+73.598%
2020-04-22		14.600014.660014.260014.4300-0.483%64,154+75.884%
2020-04-21		15.220015.220014.290014.5000-4.918%87,762+75.034%
2020-04-20		15.730015.730014.060015.2500-7.238%100,274+66.426%
2020-04-17		17.000017.180016.430016.4400+2.494%107,057+54.380%
2020-04-16		16.270016.550015.860016.0400-1.292%44,096+58.229%
2020-04-15		16.440016.630015.130016.2500-2.927%29,664+56.185%
2020-04-14		17.000017.270016.340016.7400+2.889%49,890+51.613%
2020-04-13		16.350016.350015.000016.2700+2.715%60,093+55.993%
2020-04-09		11.740015.860011.740015.8400+38.826%111,860+60.227%
2020-04-08		10.010011.60009.760011.4100+15.136%63,469+122.436%
2020-04-07		9.510010.97009.51009.9100+8.070%110,989+156.105%
2020-04-06		10.000010.15009.06009.1700+3.851%106,278+176.772%
2020-04-03		8.97009.63008.59008.8300-3.497%50,359+187.429%
2020-04-02		8.71009.55008.71009.1500+5.780%70,048+177.377%
2020-04-01		8.21009.15008.21008.6500-5.978%31,408+193.410%
2020-03-31		9.56009.73009.13009.2000-7.631%43,923+175.870%
2020-03-30		11.610011.61009.09009.9600-9.537%82,696+154.819%
2020-03-27		11.430011.430010.100011.0100-3.675%73,154+130.518%
2020-03-26		10.870012.390010.480011.4300+14.644%134,184+122.047%
2020-03-25		9.100010.60008.72009.9700+10.901%233,079+154.564%
2020-03-24		8.94009.39008.80008.9900+5.765%155,547+182.314%
2020-03-23		10.250010.39008.02008.5000-17.073%132,388+198.588%
2020-03-20		12.310012.50009.950010.2500-15.776%73,149+147.610%
2020-03-19		9.960012.35007.690012.1700+31.142%77,503+108.546%
2020-03-18		12.350012.35006.75009.2800-24.980%118,487+173.491%
2020-03-17		12.300013.390012.000012.3700-1.040%115,896+105.174%
2020-03-16		14.000014.270012.390012.5000-16.944%47,899+103.040%
2020-03-13		14.110015.850014.010015.0500+11.481%74,032+68.638%
2020-03-12		16.730017.000013.420013.5000-27.419%73,809+88.000%
2020-03-11		19.700019.700018.550018.6000-7.000%54,550+36.452%
2020-03-10		20.740020.870019.900020.0000-2.865%63,574+26.900%
2020-03-09		22.370022.410019.920020.5900-10.205%122,482+23.264%
2020-03-06		22.750023.160022.050022.9300-1.121%35,231+10.685%
2020-03-05		22.870023.540022.870023.1900-2.152%24,170+9.444%
2020-03-04		23.630023.810023.590023.7000+1.325%13,804+7.089%
2020-03-03		23.120023.730023.050023.3900+1.168%38,063+8.508%
2020-03-02		22.160023.240022.160023.1200+4.853%39,324+9.775%
2020-02-28		23.000023.020021.650022.0500-4.297%69,251+15.102%
2020-02-27		23.400023.500023.030023.0400-2.579%60,489+10.156%
2020-02-26		23.750023.850023.350023.6500+0.425%27,723+7.315%
2020-02-25		24.320024.490023.550023.5500-3.523%179,200+7.771%
2020-02-24		24.500024.640024.350024.4100-0.408%95,658+3.974%
2020-02-21		24.590024.620024.500024.5100-0.447%27,590+3.550%
2020-02-20		24.660024.660024.470024.6200+0.490%97,297+3.087%
2020-02-19		24.540024.600024.410024.5000-0.163%69,705+3.592%
2020-02-18		24.490024.570024.420024.5400+0.041%19,000+3.423%
2020-02-14		24.390024.530024.390024.5300+0.615%20,898+3.465%
2020-02-13		24.460024.460024.230024.3800-0.082%79,470+4.102%
2020-02-12		24.350024.450024.320024.40000.000%67,931+4.016%
2020-02-11		24.470024.500024.320024.4000-0.082%96,075+4.016%
2020-02-10		24.340024.460024.330024.4200+0.329%16,322+3.931%
2020-02-07		24.210024.450024.210024.3400+0.330%67,709+4.273%
2020-02-06		24.150024.260024.140024.2600+0.331%15,398+4.617%
2020-02-05		24.080024.220024.080024.1800-0.165%64,478+4.963%
2020-02-04		24.030024.220024.030024.2200+0.498%70,183+4.789%
2020-02-03		23.930024.140023.910024.1000+0.710%11,954+5.311%
2020-01-31		23.960024.150023.930023.9300-0.250%33,060+6.059%
2020-01-30		23.950024.030023.900023.9900-0.083%16,316+5.794%
2020-01-29		24.090024.110023.950024.0100-0.083%19,174+5.706%
2020-01-28		23.940024.030023.880024.0300+0.376%19,009+5.618%
2020-01-27		23.960023.970023.890023.9400-0.083%15,378+6.015%
2020-01-24		23.910024.030023.860023.9600+0.251%43,731+5.927%
2020-01-23		23.910023.910023.790023.9000+0.336%18,092+6.192%
2020-01-22		23.760023.970023.760023.8200-0.626%36,941+6.549%
2020-01-21		23.770024.000023.770023.9700+0.884%23,433+5.882%
2020-01-17		23.900023.900023.730023.7600-0.586%59,789+6.818%
2020-01-16		24.080024.080023.870023.9000-0.417%70,235+6.192%
2020-01-15		24.150024.200023.940024.0000-0.083%59,155+5.750%
2020-01-14		24.050024.050023.950024.0200+0.125%75,219+5.662%
2020-01-13		24.090024.150023.870023.9900+0.042%53,686+5.794%
2020-01-10		24.010024.020023.970023.9800-0.415%61,414+5.838%
2020-01-09		24.290024.290024.020024.0800-1.794%69,707+5.399%
2020-01-08		24.570024.570024.480024.5200+0.122%50,722+3.507%
2020-01-07		24.430024.540024.430024.4900-0.122%78,132+3.634%
2020-01-06		24.540024.540024.450024.5200-0.122%69,842+3.507%
2020-01-03		24.200024.570024.200024.5500+1.488%28,900+3.381%
2020-01-02		24.190024.280024.150024.1900+0.124%106,194+4.919%


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