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

CLNY/PJ
Colony Capital, Inc. 7.125% Series J Cumulative Redeemable Perpetual Preferred Stock
stock NYSE

Inactive
Jun 21, 2021
25.47USD+0.118%(+0.03)22,934
Pre-market
0.00USD-100.000%(-25.44)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		25.338025.490025.200025.4700+0.118%22,9340.000%
2021-06-18		25.310025.510025.285025.4400+0.514%13,084+0.118%
2021-06-17		25.450025.492525.170025.31000.000%49,411+0.632%
2021-06-16		25.450025.540025.280025.3100-0.901%19,735+0.632%
2021-06-15		25.376125.540025.360025.5400+0.314%29,966-0.274%
2021-06-14		25.350025.520025.230125.4600+0.079%33,370+0.039%
2021-06-11		25.320425.510025.320425.4400+0.157%5,881+0.118%
2021-06-10		25.260025.400025.260025.4000+0.395%31,684+0.276%
2021-06-09		25.259425.340024.925025.3000+0.158%388,098+0.672%
2021-06-08		25.160025.330024.990025.2600+0.477%95,176+0.831%
2021-06-07		25.100025.140025.050025.1400+0.159%12,247+1.313%
2021-06-04		25.140025.140025.100025.1000+0.080%11,707+1.474%
2021-06-03		25.132225.140025.020925.0800-0.080%13,670+1.555%
2021-06-02		24.960025.140024.960025.1000+0.320%16,138+1.474%
2021-06-01		25.090025.090024.950025.0200+0.281%243,851+1.799%
2021-05-28		25.009525.038824.870024.9500+0.040%46,843+2.084%
2021-05-27		24.900025.001024.900024.9400+0.120%86,584+2.125%
2021-05-26		24.940024.950024.890024.9100-0.160%5,890+2.248%
2021-05-25		24.960025.000024.930024.9500-0.080%9,375+2.084%
2021-05-24		24.920025.000024.920024.9700+0.080%14,439+2.002%
2021-05-21		25.000025.130024.950024.9500-0.200%36,084+2.084%
2021-05-20		24.957525.000024.950025.0000+0.402%20,369+1.880%
2021-05-19		24.950024.970024.867724.9000+0.080%31,133+2.289%
2021-05-18		24.910024.960024.850024.88000.000%10,637+2.371%
2021-05-17		24.900024.980024.860024.8800+0.040%31,619+2.371%
2021-05-14		24.930024.955024.820024.8700-0.040%23,837+2.413%
2021-05-13		24.960024.960024.860024.8800+0.282%44,422+2.371%
2021-05-12		24.920024.955824.810024.8100-0.401%79,202+2.660%
2021-05-11		24.800024.920024.800024.9100+0.040%18,403+2.248%
2021-05-10		24.950024.960024.870524.9000-0.400%27,027+2.289%
2021-05-07		25.000025.020024.980025.00000.000%30,464+1.880%
2021-05-06		24.930025.000024.870025.0000+0.080%16,894+1.880%
2021-05-05		25.000025.020024.980024.9800-0.040%47,673+1.962%
2021-05-04		24.980025.050024.979924.9900+0.040%48,124+1.921%
2021-05-03		24.995025.001424.960024.9800+0.120%21,579+1.962%
2021-04-30		24.940025.000024.830024.9500-0.040%61,238+2.084%
2021-04-29		24.940025.000024.920024.9600-0.160%15,545+2.043%
2021-04-28		24.958425.060024.870025.0000+0.160%56,022+1.880%
2021-04-27		25.060025.060024.960024.96000.000%83,247+2.043%
2021-04-26		25.060025.060024.950024.9600-0.160%31,616+2.043%
2021-04-23		25.000025.030024.950025.0000+0.160%78,166+1.880%
2021-04-22		25.123125.123124.960024.9600-0.280%34,326+2.043%
2021-04-21		25.100025.100024.980025.0300+0.080%19,323+1.758%
2021-04-20		24.990025.050024.990025.0100-0.120%28,050+1.839%
2021-04-19		25.070025.100024.985025.0400+0.240%133,209+1.717%
2021-04-16		25.044225.060024.960024.9800-0.279%26,676+1.962%
2021-04-15		25.150025.150025.030025.0500-0.239%17,270+1.677%
2021-04-14		25.150025.189925.100025.1100+0.160%134,843+1.434%
2021-04-13		25.010025.140025.000025.0700+0.060%247,567+1.596%
2021-04-12		25.020025.150024.920025.0550+0.140%66,588+1.656%
2021-04-09		24.950025.150024.950025.0200-2.113%41,016+1.799%
2021-04-08		25.620025.730025.510025.5600-0.351%98,599-0.352%
2021-04-07		25.600025.740025.580025.6500+0.195%62,658-0.702%
2021-04-06		25.563625.650025.563625.6000+0.117%56,427-0.508%
2021-04-05		25.490025.670025.490025.5700+0.275%76,332-0.391%
2021-04-01		25.290025.500025.197325.5000+0.711%48,325-0.118%
2021-03-31		25.040025.370025.040025.3200+1.115%42,441+0.592%
2021-03-30		24.920025.040724.920025.0407+0.364%7,723+1.714%
2021-03-29		25.000025.000024.915024.9499-0.040%66,213+2.085%
2021-03-26		25.000025.000024.920024.9600-0.160%184,998+2.043%
2021-03-25		25.000025.000025.000025.0000-0.080%5,181+1.880%
2021-03-24		24.870025.060024.870025.0200+0.180%13,836+1.799%
2021-03-23		24.940025.038424.912724.9750+0.140%4,655+1.982%
2021-03-22		24.985025.000024.900024.9400-0.360%26,033+2.125%
2021-03-19		24.980025.030024.961625.0300+0.603%2,719+1.758%
2021-03-18		24.860025.020024.850024.8800-0.679%3,038+2.371%
2021-03-17		25.000025.050025.000025.0500+0.269%7,730+1.677%
2021-03-16		24.900025.030024.870024.9827+0.051%42,924+1.951%
2021-03-15		24.950024.990024.950024.9700+0.080%33,052+2.002%
2021-03-12		24.999224.999224.940024.9500-0.200%36,114+2.084%
2021-03-11		24.870025.000024.870025.0000+0.241%18,895+1.880%
2021-03-10		24.920025.000024.900024.9400-0.240%7,935+2.125%
2021-03-09		24.920025.060024.920025.0000+0.523%102,367+1.880%
2021-03-08		24.780024.880024.730024.8700+0.404%46,469+2.413%
2021-03-05		24.510024.770024.450124.7700+0.691%50,095+2.826%
2021-03-04		24.510024.670024.500024.6000+0.326%29,067+3.537%
2021-03-03		24.302024.525024.260024.5200+0.719%16,981+3.874%
2021-03-02		24.260024.370024.250024.3450-0.062%9,018+4.621%
2021-03-01		24.370024.370024.240024.3600-0.041%31,981+4.557%
2021-02-26		24.050024.370023.960024.3700+1.542%9,600+4.514%
2021-02-25		24.095024.095023.902124.0000-0.606%18,413+6.125%
2021-02-24		23.955024.220023.955024.1463+0.526%27,688+5.482%
2021-02-23		23.980024.050023.914424.0200+0.125%7,735+6.037%
2021-02-22		23.930024.035023.870023.9900+0.503%12,333+6.169%
2021-02-19		23.870024.038123.840023.8700+0.084%30,965+6.703%
2021-02-18		24.010024.110023.800023.8500-1.242%24,463+6.792%
2021-02-17		24.200024.219924.150024.1500-0.412%22,124+5.466%
2021-02-16		24.260024.390024.200024.2500-0.041%57,095+5.031%
2021-02-12		24.210024.285024.150024.2600+0.124%29,999+4.988%
2021-02-11		24.500024.500024.160024.2300-0.062%56,542+5.118%
2021-02-10		24.140024.260024.140024.2450+0.435%47,467+5.053%
2021-02-09		23.910124.140023.910124.1400+0.878%11,022+5.510%
2021-02-08		23.775024.040023.775023.9300-0.250%22,531+6.435%
2021-02-05		23.960024.020023.757223.9900+0.629%25,764+6.169%
2021-02-04		23.825023.850023.650023.8400+0.421%57,196+6.837%
2021-02-03		23.300023.740023.300023.7400+1.627%27,752+7.287%
2021-02-02		23.420023.595023.355023.36000.000%20,988+9.033%
2021-02-01		23.285023.410023.280023.3600-0.256%8,906+9.033%
2021-01-29		23.450023.460023.150123.4200+0.043%22,370+8.753%
2021-01-28		23.400023.439723.400023.4100+0.386%7,977+8.800%
2021-01-27		23.600023.600023.310023.3200-1.228%49,216+9.220%
2021-01-26		23.860023.902823.610023.6100-0.169%16,879+7.878%
2021-01-25		23.600023.700023.600023.6500-0.320%8,123+7.696%
2021-01-22		23.500023.740023.500023.7260+0.067%2,606+7.351%
2021-01-21		23.606023.710023.606023.7100-0.168%1,560+7.423%
2021-01-20		23.790023.790023.600023.75000.000%12,018+7.242%
2021-01-19		23.650023.750023.373523.7500+0.849%5,749+7.242%
2021-01-15		23.810023.940023.550023.5500-0.759%103,542+8.153%
2021-01-14		23.700023.810023.700023.7300-0.210%30,007+7.332%
2021-01-13		23.910023.950023.738623.7800+0.168%15,024+7.107%
2021-01-12		23.780023.855023.720023.7400-0.336%128,913+7.287%
2021-01-11		23.410023.895523.410023.8200-0.555%15,295+6.927%
2021-01-08		23.750024.043023.380023.9530-0.445%18,758+6.333%
2021-01-07		24.020024.150024.020024.0600+0.175%12,979+5.860%
2021-01-06		24.190024.200024.018024.0180-0.752%76,647+6.045%
2021-01-05		23.898024.200023.800024.2000+1.638%26,747+5.248%
2021-01-04		23.750023.820023.464323.8100+0.337%25,490+6.972%
2020-12-31		23.510023.950023.370023.7300+0.657%20,869+7.332%
2020-12-30		23.340023.610023.340023.5750+0.877%14,519+8.038%
2020-12-29		23.230023.370023.200023.3700+1.169%63,675+8.986%
2020-12-28		22.979523.125822.979523.1000+0.216%58,975+10.260%
2020-12-24		23.230023.230023.050223.0502-0.302%5,258+10.498%
2020-12-23		22.950023.120022.882523.1200+0.741%79,417+10.164%
2020-12-22		23.080023.080022.950022.9500-0.131%10,666+10.980%
2020-12-21		22.960023.028622.960022.9800-0.152%18,747+10.836%
2020-12-18		23.110023.130022.950023.0150-0.152%34,906+10.667%
2020-12-17		22.962823.050022.839023.0500+0.392%17,095+10.499%
2020-12-16		23.032223.100022.916022.9600-0.349%37,585+10.932%
2020-12-15		23.250023.250023.000023.0405-1.114%20,073+10.544%
2020-12-14		23.300023.350023.280023.3000-0.257%10,673+9.313%
2020-12-11		22.920023.360022.920023.3600-0.171%86,397+9.033%
2020-12-10		23.510023.510023.350023.4000-0.085%5,455+8.846%
2020-12-09		23.620023.620023.390023.4200-0.679%42,386+8.753%
2020-12-08		23.455023.580023.450023.5800+0.426%18,517+8.015%
2020-12-07		23.422123.484523.060023.4800+0.171%90,092+8.475%
2020-12-04		23.180023.470023.180023.4400+0.774%60,404+8.660%
2020-12-03		23.090023.300023.090023.2600+0.237%10,272+9.501%
2020-12-02		23.140023.250023.110023.2050-0.279%7,503+9.761%
2020-12-01		23.290023.300023.030023.2700+0.043%21,660+9.454%
2020-11-30		23.160023.260022.850023.2600+0.129%13,941+9.501%
2020-11-27		23.050023.230023.050023.23000.000%4,657+9.643%
2020-11-25		23.100023.230023.090023.2300+0.172%11,602+9.643%
2020-11-24		23.190023.230023.100023.1900+0.173%18,250+9.832%
2020-11-23		23.150023.250023.080023.1500+0.086%39,420+10.022%
2020-11-20		23.140023.150022.800023.1300-0.173%6,134+10.117%
2020-11-19		23.190023.210023.030023.1700+0.303%8,952+9.927%
2020-11-18		23.250023.270023.100023.1000-0.474%11,338+10.260%
2020-11-17		22.830023.300022.830023.2100+0.259%8,250+9.737%
2020-11-16		22.870023.150022.500023.1500+2.524%59,512+10.022%
2020-11-13		22.700022.700022.500022.5800-0.485%21,141+12.799%
2020-11-12		22.880022.880022.440022.6900-1.090%35,971+12.252%
2020-11-11		22.920022.980022.780022.9400-0.044%29,858+11.029%
2020-11-10		22.110022.950022.110022.9500+0.658%59,137+10.980%
2020-11-09		22.650022.930022.420022.8000+2.242%46,077+11.711%
2020-11-06		22.640022.640021.980022.3000-1.196%21,540+14.215%
2020-11-05		22.290022.570022.210022.5700+1.393%27,192+12.849%
2020-11-04		22.000022.270022.000022.2600+1.274%19,293+14.420%
2020-11-03		21.800021.980021.800021.9800+1.057%5,715+15.878%
2020-11-02		21.650021.820021.640021.7500-0.458%7,278+17.103%
2020-10-30		21.320021.880021.320021.8500+1.486%26,503+16.568%
2020-10-29		21.280021.600021.250021.5300+1.127%16,822+18.300%
2020-10-28		21.500021.610021.090021.2900-0.977%74,507+19.634%
2020-10-27		21.450021.650021.350021.5000+1.176%9,009+18.465%
2020-10-26		20.730021.250020.690021.25000.000%14,058+19.859%
2020-10-23		21.280021.350020.870021.2500+0.236%4,816+19.859%
2020-10-22		21.000021.200020.890021.2000+1.387%74,066+20.142%
2020-10-21		20.800020.970020.670020.9100-1.554%14,381+21.808%
2020-10-20		20.570021.240020.570021.2400+0.711%4,221+19.915%
2020-10-19		21.310021.310020.690021.0900-0.331%20,797+20.768%
2020-10-16		21.690021.690021.100021.1600-1.536%8,970+20.369%
2020-10-15		21.100021.700021.100021.4900+0.797%8,018+18.520%
2020-10-14		21.020021.680021.020021.3200-0.141%3,531+19.465%
2020-10-13		21.660021.670021.250021.3500-1.340%23,803+19.297%
2020-10-12		21.590021.750021.490021.6400-0.138%15,349+17.699%
2020-10-09		21.830021.830021.600021.6700-0.869%10,074+17.536%
2020-10-08		22.120022.140021.680021.8600-1.664%34,832+16.514%
2020-10-07		22.500022.500022.130022.2300-0.892%14,324+14.575%
2020-10-06		22.390022.520022.320022.4300-0.311%19,207+13.553%
2020-10-05		22.480022.650022.250022.5000-0.133%20,986+13.200%
2020-10-02		22.350022.530022.260022.5300-0.574%15,493+13.049%
2020-10-01		22.590022.660022.480022.6600+0.711%40,132+12.401%
2020-09-30		22.600022.880022.500022.5000-0.837%61,971+13.200%
2020-09-29		22.870022.870022.580022.6900-1.262%14,817+12.252%
2020-09-28		23.000023.300022.540022.9800+0.349%70,887+10.836%
2020-09-25		21.550023.150021.430022.9000+7.765%162,301+11.223%
2020-09-24		21.160021.310020.950021.2500-0.235%33,114+19.859%
2020-09-23		21.400021.400021.160021.3000-0.141%21,873+19.577%
2020-09-22		21.200021.520021.110021.3300+0.708%18,305+19.409%
2020-09-21		21.160021.270021.110021.1800-2.441%21,284+20.255%
2020-09-18		21.270021.750021.270021.7100+0.742%5,406+17.319%
2020-09-17		21.340021.710021.340021.5500-0.600%5,637+18.190%
2020-09-16		21.680021.740021.680021.6800+0.370%2,110+17.482%
2020-09-15		21.380021.600021.380021.6000+1.029%3,414+17.917%
2020-09-14		21.100021.550021.100021.3800+1.327%5,534+19.130%
2020-09-11		21.540021.540021.080021.1000-2.043%3,407+20.711%
2020-09-10		21.360021.650021.360021.5400+1.700%7,405+18.245%
2020-09-09		20.440021.210020.440021.1800+0.857%4,932+20.255%
2020-09-08		21.300021.610020.770021.0000-0.380%8,511+21.286%
2020-09-04		21.190021.220020.610021.0800+0.381%16,874+20.825%
2020-09-03		21.650021.650020.940021.0000-2.507%10,166+21.286%
2020-09-02		21.300021.670021.270021.5400+0.186%8,036+18.245%
2020-09-01		21.340021.710021.250021.5000-0.325%23,336+18.465%
2020-08-31		20.840021.850020.840021.5700+2.276%32,200+18.081%
2020-08-28		21.510021.850021.090021.0900-3.478%9,836+20.768%
2020-08-27		21.770022.130021.770021.8500+0.367%7,962+16.568%
2020-08-26		21.310021.790021.280021.7700+0.787%9,923+16.996%
2020-08-25		22.000022.000021.500021.6000-1.774%57,661+17.917%
2020-08-24		22.250022.250021.860021.9900-1.213%14,143+15.825%
2020-08-21		21.920022.260021.880022.2600+0.315%6,062+14.420%
2020-08-20		21.930022.190021.930022.1900-0.404%8,020+14.781%
2020-08-19		22.250022.320022.000022.2800+0.180%8,875+14.318%
2020-08-18		22.110022.290022.000022.2400+0.542%25,552+14.523%
2020-08-17		21.760022.460021.750022.1200+1.654%31,294+15.145%
2020-08-14		21.500022.050021.490021.7600+1.587%17,366+17.050%
2020-08-13		20.790021.550020.790021.4200+2.195%13,570+18.908%
2020-08-12		20.930021.100020.720020.9600+2.745%22,368+21.517%
2020-08-11		20.940021.390020.110020.4000-1.781%37,663+24.853%
2020-08-10		20.790021.000020.290020.7700+1.268%23,918+22.629%
2020-08-07		20.410020.940020.250020.5100+1.284%81,877+24.183%
2020-08-06		19.750020.500019.750020.2500+0.347%19,399+25.778%
2020-08-05		19.830020.370019.830020.1800+1.153%5,521+26.214%
2020-08-04		19.380020.010019.320019.9500+1.269%24,175+27.669%
2020-08-03		19.470019.790019.470019.7000+0.510%12,301+29.289%
2020-07-31		19.170019.910019.170019.6000+1.397%26,349+29.949%
2020-07-30		18.840019.590018.840019.3300+0.468%14,413+31.764%
2020-07-29		19.550019.700018.860019.2400-0.052%20,782+32.380%
2020-07-28		19.300019.430019.200019.2500-0.465%13,555+32.312%
2020-07-27		19.280019.500018.880019.3400+0.468%36,267+31.696%
2020-07-24		19.250019.330019.090019.2500-1.282%15,250+32.312%
2020-07-23		19.360019.600018.830019.5000-1.316%27,377+30.615%
2020-07-22		19.750020.000019.100019.7600-1.446%50,391+28.897%
2020-07-21		19.140020.460018.980020.0500+5.194%29,441+27.032%
2020-07-20		18.400019.160018.000019.0600+3.250%29,884+33.631%
2020-07-17		18.000018.500017.980018.4600+2.499%65,611+37.974%
2020-07-16		17.010018.220016.920018.0100+0.390%126,495+41.421%
2020-07-15		18.000018.090017.620017.9400+1.070%200,677+41.973%
2020-07-14		18.130018.130017.380017.7500-0.113%13,920+43.493%
2020-07-13		17.400017.800017.150017.7700+2.244%34,791+43.331%
2020-07-10		16.750017.380016.600017.3800+4.010%44,399+46.548%
2020-07-09		17.300017.670016.710016.7100-5.057%14,581+52.424%
2020-07-08		17.390017.600017.360017.6000-0.283%10,736+44.716%
2020-07-07		17.880017.900017.630017.6500-1.231%24,838+44.306%
2020-07-06		18.380018.380017.850017.8700-1.216%25,510+42.529%
2020-07-02		17.950018.140017.900018.0900+2.784%84,023+40.796%
2020-07-01		17.180018.000017.180017.6000+10.831%72,424+44.716%
2020-06-30		16.300016.330015.680015.8800-2.696%109,055+60.390%
2020-06-29		16.500016.500014.710016.3200-1.746%53,651+56.066%
2020-06-26		16.740016.830016.510016.6100-2.006%11,880+53.341%
2020-06-25		17.140017.140016.670016.9500-1.109%22,055+50.265%
2020-06-24		17.280017.280016.690017.1400-1.494%15,209+48.600%
2020-06-23		17.580017.590017.150017.4000-0.968%25,083+46.379%
2020-06-22		17.670017.920017.550017.5700-0.566%13,133+44.963%
2020-06-19		18.170018.170017.650017.6700-2.645%13,548+44.143%
2020-06-18		18.590018.680018.050018.1500-2.941%18,575+40.331%
2020-06-17		18.650018.900018.510018.7000-0.320%19,757+36.203%
2020-06-16		18.800018.960018.570018.7600+1.957%28,070+35.768%
2020-06-15		18.080018.580017.450018.4000+0.272%91,758+38.424%
2020-06-12		18.220018.640018.130018.3500+2.974%115,707+38.801%
2020-06-11		18.340018.620017.310017.8200-7.139%173,987+42.929%
2020-06-10		18.700019.500018.020019.1900+1.642%41,189+32.725%
2020-06-09		18.940018.980017.800018.8800-0.632%53,017+34.905%
2020-06-08		18.880019.040018.120019.0000+0.423%82,208+34.053%
2020-06-05		18.350019.210018.350018.9200+5.111%95,810+34.619%
2020-06-04		17.370018.180017.370018.0000+4.834%46,940+41.500%
2020-06-03		15.750017.200015.750017.1700+10.489%75,874+48.340%
2020-06-02		15.510015.880015.430015.5400+0.258%70,712+63.900%
2020-06-01		15.100015.550015.100015.5000+0.846%43,252+64.323%
2020-05-29		15.280015.470014.850015.3700+0.261%26,798+65.712%
2020-05-28		14.690015.620014.650015.3300+5.000%35,964+66.145%
2020-05-27		14.380014.640014.380014.6000+0.690%23,645+74.452%
2020-05-26		14.240014.620014.240014.5000+3.571%129,249+75.655%
2020-05-22		14.000014.050013.900014.0000-1.408%50,749+81.929%
2020-05-21		14.240014.280013.960014.2000+1.429%215,513+79.366%
2020-05-20		14.000014.220013.950014.00000.000%249,295+81.929%
2020-05-19		13.900014.040013.490014.0000+0.575%215,990+81.929%
2020-05-18		14.000014.060013.500013.9200+3.958%76,462+82.974%
2020-05-15		13.270013.450013.200013.39000.000%132,918+90.217%
2020-05-14		12.400013.390012.000013.3900+5.433%139,729+90.217%
2020-05-13		13.950014.260011.560012.7000-8.171%234,334+100.551%
2020-05-12		13.460014.030012.940013.8300+2.444%93,100+84.165%
2020-05-11		13.780013.780013.320013.5000-6.250%104,079+88.667%
2020-05-08		15.300015.300012.500014.4000-5.882%398,112+76.875%
2020-05-07		15.400015.550015.150015.3000-0.649%17,950+66.471%
2020-05-06		15.500015.760015.390015.4000-0.581%24,170+65.390%
2020-05-05		16.210016.680015.430015.4900-1.962%21,451+64.429%
2020-05-04		16.170016.170015.420015.8000-0.754%27,286+61.203%
2020-05-01		16.300016.310015.600015.9200-2.391%47,048+59.987%
2020-04-30		17.250017.250016.310016.3100-5.449%41,692+56.162%
2020-04-29		17.000017.820017.000017.2500+2.985%56,849+47.652%
2020-04-28		15.760016.950015.760016.7500+6.282%47,160+52.060%
2020-04-27		15.100016.010015.050015.7600+4.997%55,674+61.612%
2020-04-24		14.310015.020014.310015.0100+1.214%49,447+69.687%
2020-04-23		14.670014.860014.550014.8300+1.229%372,718+71.746%
2020-04-22		14.770014.770014.490014.6500+0.274%125,517+73.857%
2020-04-21		14.630015.020014.530014.6100-4.572%174,886+74.333%
2020-04-20		15.670015.670014.010015.3100-6.304%88,347+66.362%
2020-04-17		16.110017.630016.110016.3400+2.962%235,101+55.875%
2020-04-16		16.030016.340015.870015.8700-1.429%111,986+60.491%
2020-04-15		16.000016.280015.900016.1000-1.829%95,183+58.199%
2020-04-14		16.000016.800016.000016.4000+3.863%93,521+55.305%
2020-04-13		15.880016.050014.460015.7900+2.201%90,650+61.305%
2020-04-09		12.000015.570012.000015.4500+36.726%210,851+64.854%
2020-04-08		9.700011.37009.700011.3000+15.897%630,112+125.398%
2020-04-07		9.390010.69009.29009.7500+8.696%207,835+161.231%
2020-04-06		9.00009.50008.80008.9700+3.699%349,173+183.946%
2020-04-03		8.99009.41008.50008.6500-2.700%104,696+194.451%
2020-04-02		8.00009.56008.00008.8900+6.340%79,023+186.502%
2020-04-01		8.65009.01008.22008.3600-4.784%128,104+204.665%
2020-03-31		9.00009.15008.51008.7800-4.461%154,138+190.091%
2020-03-30		10.260010.50009.00009.1900-9.190%117,246+177.149%
2020-03-27		10.350010.52009.560010.1200-6.209%124,293+151.680%
2020-03-26		10.000011.45009.850010.7900+15.401%607,603+136.052%
2020-03-25		9.500010.17009.15009.3500+7.348%822,976+172.406%
2020-03-24		9.25009.35008.66008.7100+1.634%163,439+192.423%
2020-03-23		9.800010.05008.10008.5700-16.390%104,681+197.200%
2020-03-20		12.100012.560010.250010.2500-14.583%76,035+148.488%
2020-03-19		8.000012.75007.320012.0000+23.839%70,603+112.250%
2020-03-18		12.050012.31007.32009.6900-22.789%73,003+162.848%
2020-03-17		12.500013.090012.260012.5500+0.400%114,442+102.948%
2020-03-16		13.350013.680012.410012.5000-13.853%68,481+103.760%
2020-03-13		14.000015.250014.000014.5100+8.608%136,625+75.534%
2020-03-12		16.020016.300012.750013.3600-28.974%92,730+90.644%
2020-03-11		19.510019.880018.370018.8100-5.714%153,751+35.407%
2020-03-10		21.300021.300019.630019.9500-3.390%76,506+27.669%
2020-03-09		21.500022.020020.650020.6500-9.071%105,831+23.341%
2020-03-06		22.220022.930022.020022.7100-2.154%31,485+12.153%
2020-03-05		23.540023.540023.160023.2100-2.026%10,835+9.737%
2020-03-04		23.690023.700022.950023.6900+1.283%19,231+7.514%
2020-03-03		23.180023.800023.160023.3900+0.906%19,333+8.893%
2020-03-02		22.130023.200022.130023.1800+5.316%34,251+9.879%
2020-02-28		22.800022.800021.320022.0100-3.886%68,593+15.720%
2020-02-27		23.470023.470022.810022.9000-2.966%39,872+11.223%
2020-02-26		23.710023.980023.180023.6000-0.464%37,030+7.924%
2020-02-25		24.250024.420023.710023.7100-2.227%43,660+7.423%
2020-02-24		24.290024.490024.250024.2500-0.655%19,406+5.031%
2020-02-21		24.430024.470024.400024.4100+0.041%44,269+4.342%
2020-02-20		24.380024.490024.290024.4000-0.408%72,752+4.385%
2020-02-19		24.550024.560024.400024.5000+0.123%38,210+3.959%
2020-02-18		24.500024.520024.410024.4700-0.082%13,973+4.087%
2020-02-14		24.200024.490024.140024.4900+0.990%13,327+4.002%
2020-02-13		24.350024.350024.190024.2500-0.615%21,627+5.031%
2020-02-12		24.270024.420024.200024.40000.000%54,918+4.385%
2020-02-11		24.440024.470024.370024.4000+0.123%67,177+4.385%
2020-02-10		24.330024.430024.330024.3700+0.164%19,986+4.514%
2020-02-07		24.380024.380024.250024.3300+0.247%18,968+4.686%
2020-02-06		24.180024.270024.140024.2700+0.747%17,869+4.944%
2020-02-05		24.010024.180024.010024.0900+0.375%15,579+5.729%
2020-02-04		24.100024.190024.000024.0000-0.249%33,395+6.125%
2020-02-03		23.950024.090023.950024.0600+0.543%11,656+5.860%
2020-01-31		23.970024.050023.900023.93000.000%28,896+6.435%
2020-01-30		23.730023.950023.650023.9300+0.209%41,031+6.435%
2020-01-29		23.940023.990023.800023.8800-0.251%26,333+6.658%
2020-01-28		23.750023.940023.700023.9400+0.588%750,492+6.391%
2020-01-27		23.910023.950023.800023.8000-0.335%43,984+7.017%
2020-01-24		23.940024.050023.850023.8800-0.084%55,869+6.658%
2020-01-23		23.750023.960023.750023.9000-0.042%24,357+6.569%
2020-01-22		24.050024.050023.910023.9100-0.209%28,508+6.524%
2020-01-21		23.800023.980023.800023.9600+0.884%12,203+6.302%
2020-01-17		23.850023.880023.740023.7500-0.628%46,965+7.242%
2020-01-16		24.050024.050023.850023.9000-0.417%32,404+6.569%
2020-01-15		23.950024.020023.950024.0000+0.209%21,419+6.125%
2020-01-14		23.870024.050023.870023.9500-0.167%40,394+6.347%
2020-01-13		24.000024.260023.970023.9900+0.167%71,039+6.169%
2020-01-10		24.070024.070023.950023.9500-0.499%51,944+6.347%
2020-01-09		24.200024.200024.030024.0700-1.393%38,734+5.816%
2020-01-08		24.450024.450024.400024.41000.000%44,568+4.342%
2020-01-07		24.470024.470024.400024.4100+0.123%38,774+4.342%
2020-01-06		24.520024.520024.350024.3800-0.408%49,337+4.471%
2020-01-03		24.180024.480024.150024.4800+1.241%35,485+4.044%
2020-01-02		23.990024.190023.790024.1800+1.087%75,915+5.335%


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