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

CMO/PE
Capstead Mortgage Corporation 7.50% Series E Cumulative Redeemable Preferred Stock
stock NYSE

Inactive
Oct 18, 2021
25.05USD+0.120%(+0.03)13,068
Pre-market
0.00USD-100.000%(-25.02)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
2021-10-18		25.020025.050025.020025.0500+0.120%13,0680.000%
2021-10-15		25.150025.150025.010025.0200-0.319%30,328+0.120%
2021-10-14		25.010025.140024.960025.1000+0.360%118,833-0.199%
2021-10-13		25.000025.070024.920025.0100+0.080%53,854+0.160%
2021-10-12		25.030025.030024.980024.9900+0.040%19,328+0.240%
2021-10-11		25.000025.009924.980024.98000.000%31,614+0.280%
2021-10-08		25.030025.050024.980024.9800-0.359%32,247+0.280%
2021-10-07		25.045025.070025.045025.0700+0.080%16,536-0.080%
2021-10-06		25.090025.090025.020025.0500+0.080%8,4840.000%
2021-10-05		25.129925.150025.020025.0300-0.398%17,528+0.080%
2021-10-04		25.100025.150025.010025.1300+0.321%17,689-0.318%
2021-10-01		25.034625.073025.020025.0495-0.002%20,881+0.002%
2021-09-30		25.100025.100025.000025.0500-0.159%27,0690.000%
2021-09-29		25.010025.120024.990025.0900-1.337%35,564-0.159%
2021-09-28		25.360025.470025.360025.4300-0.079%8,340-1.494%
2021-09-27		25.490025.495025.450025.45000.000%7,180-1.572%
2021-09-24		25.410025.480025.410025.4500-0.196%2,965-1.572%
2021-09-23		25.540025.540025.480025.5000-0.176%12,533-1.765%
2021-09-22		25.450025.550025.420025.5450+0.383%6,771-1.938%
2021-09-21		25.440025.471625.400025.4476+0.187%7,448-1.562%
2021-09-20		25.400125.420025.400025.4000-0.275%16,630-1.378%
2021-09-17		25.460125.500025.450025.4700-0.238%4,268-1.649%
2021-09-16		25.515225.530825.400025.5308+0.118%5,730-1.883%
2021-09-15		25.440025.550025.440025.5007-0.193%6,697-1.767%
2021-09-14		25.550025.550025.450125.5500+0.118%3,544-1.957%
2021-09-13		25.415525.535025.408425.5200+0.255%9,150-1.842%
2021-09-10		25.400025.499925.400025.4550+0.039%22,375-1.591%
2021-09-09		25.450025.492025.445025.4450-0.020%3,914-1.552%
2021-09-08		25.350025.499925.350025.4500+0.275%27,264-1.572%
2021-09-07		25.455625.496325.380125.3801-0.353%2,675-1.301%
2021-09-03		25.392725.485225.380025.4700+0.079%2,352-1.649%
2021-09-02		25.520025.520025.444325.4500-0.352%10,065-1.572%
2021-09-01		25.500025.540025.392625.5400+0.157%10,008-1.919%
2021-08-31		25.330025.500025.330025.5000+0.671%25,912-1.765%
2021-08-30		25.340025.370025.303625.3300-0.236%11,235-1.105%
2021-08-27		25.290025.390025.290025.3900+0.298%7,776-1.339%
2021-08-26		25.310025.360025.286025.3145-0.022%63,141-1.045%
2021-08-25		25.326625.370025.306325.32000.000%19,471-1.066%
2021-08-24		25.320025.374925.300125.3200+0.040%27,024-1.066%
2021-08-23		25.305025.350025.305025.31000.000%23,299-1.027%
2021-08-20		25.320025.320025.286625.3100+0.040%12,824-1.027%
2021-08-19		25.350025.350025.256925.3000-0.315%17,748-0.988%
2021-08-18		25.340025.399925.290025.3800+0.032%13,181-1.300%
2021-08-17		25.340025.400025.340025.3720-0.071%4,001-1.269%
2021-08-16		25.380025.430025.280025.3900-0.197%27,913-1.339%
2021-08-13		25.320025.440025.320025.4400+0.157%11,459-1.533%
2021-08-12		25.420025.420025.320025.4000+0.177%11,475-1.378%
2021-08-11		25.355025.390025.315625.3550+0.138%4,956-1.203%
2021-08-10		25.370025.370025.290025.3200-0.118%3,410-1.066%
2021-08-09		25.470025.470025.331425.3500-0.471%8,694-1.183%
2021-08-06		25.480025.480025.290025.4700-0.039%10,391-1.649%
2021-08-05		25.470025.480025.400025.4800+0.177%11,084-1.688%
2021-08-04		25.380025.460025.350025.4350+0.217%8,890-1.514%
2021-08-03		25.380025.390025.335025.3800-0.028%14,654-1.300%
2021-08-02		25.310125.390025.300125.3870+0.067%8,516-1.327%
2021-07-30		25.360025.400025.270025.3700+0.316%11,548-1.261%
2021-07-29		25.240025.310025.240025.2900+0.119%8,232-0.949%
2021-07-28		25.250025.260025.230025.2600+0.040%16,772-0.831%
2021-07-27		25.270025.290025.190025.2500-0.158%32,839-0.792%
2021-07-26		25.390025.390025.130025.2900-0.746%81,406-0.949%
2021-07-23		25.500025.500025.360325.4800+0.552%5,491-1.688%
2021-07-22		25.405025.410025.340025.3400-0.370%16,049-1.144%
2021-07-21		25.400025.520025.391325.4341-0.062%33,324-1.510%
2021-07-20		25.440025.512725.440025.4500+0.171%5,057-1.572%
2021-07-19		25.488325.500025.370125.4066-0.366%7,108-1.404%
2021-07-16		25.350025.500025.320025.5000-0.078%9,845-1.765%
2021-07-15		25.540025.590025.450025.5200+0.314%12,347-1.842%
2021-07-14		25.440025.440025.330025.4400+0.395%1,608-1.533%
2021-07-13		25.630025.630025.340025.3400-1.016%3,975-1.144%
2021-07-12		25.520025.630125.520025.6000+0.078%7,992-2.148%
2021-07-09		25.520025.600025.500025.5800+0.157%9,764-2.072%
2021-07-08		25.420025.618025.420025.5400+0.393%3,656-1.919%
2021-07-07		25.408025.450025.408025.4400+0.157%2,922-1.533%
2021-07-06		25.479925.479925.380025.4000-0.314%11,965-1.378%
2021-07-02		25.420025.638825.420025.4800-0.235%10,886-1.688%
2021-07-01		25.570025.605025.342525.5400-0.273%9,090-1.919%
2021-06-30		25.400025.650025.270025.6100+0.827%43,645-2.187%
2021-06-29		25.490025.490025.310025.4000-1.474%23,551-1.378%
2021-06-28		25.750025.780025.636525.7800+0.155%20,227-2.832%
2021-06-25		25.660025.750025.648025.7400+0.351%21,673-2.681%
2021-06-24		25.650025.650025.630025.65000.000%3,438-2.339%
2021-06-23		25.600025.660025.550025.6500+0.274%15,592-2.339%
2021-06-22		25.500825.580025.500825.5800+0.078%11,270-2.072%
2021-06-21		25.520025.570025.500025.5600-0.078%8,571-1.995%
2021-06-18		25.485925.580025.485925.5800+0.314%8,993-2.072%
2021-06-17		25.470125.530025.470125.5000+0.098%10,556-1.765%
2021-06-16		25.497325.500025.465025.4750-0.001%9,163-1.668%
2021-06-15		25.500025.500025.420025.4753-0.136%10,023-1.669%
2021-06-14		25.492725.510025.450125.5100+0.114%15,302-1.803%
2021-06-11		25.490025.530025.471525.4810-0.035%9,256-1.691%
2021-06-10		25.420025.531725.410025.4900+0.275%18,368-1.726%
2021-06-09		25.469425.540025.410025.4200-0.196%10,222-1.456%
2021-06-08		25.489925.550025.467025.4700-0.078%7,922-1.649%
2021-06-07		25.450025.529925.410025.49000.000%10,572-1.726%
2021-06-04		25.460025.500025.435025.4900+0.118%7,997-1.726%
2021-06-03		25.310025.460025.310025.4600+0.236%14,877-1.610%
2021-06-02		25.384025.400025.340625.40000.000%13,673-1.378%
2021-06-01		25.380025.400025.320025.4000+0.237%10,938-1.378%
2021-05-28		25.342525.380025.310025.3400-0.158%15,718-1.144%
2021-05-27		25.390025.400025.320025.3800-0.157%5,834-1.300%
2021-05-26		25.420025.460025.400025.42000.000%1,845-1.456%
2021-05-25		25.375025.420025.350025.4200+0.197%13,645-1.456%
2021-05-24		25.300025.400025.300025.3700+0.277%17,666-1.261%
2021-05-21		25.280025.300025.238325.30000.000%6,047-0.988%
2021-05-20		25.290025.300025.244925.3000+0.040%12,537-0.988%
2021-05-19		25.250025.300025.212525.2900+0.033%1,889-0.949%
2021-05-18		25.270025.300025.250025.2816+0.165%6,009-0.916%
2021-05-17		25.180025.250025.180025.2399+0.039%8,559-0.752%
2021-05-14		25.190025.250025.190025.2300+0.159%10,755-0.713%
2021-05-13		25.100025.190025.100025.1900+0.159%12,902-0.556%
2021-05-12		25.160025.182725.060025.1500-0.079%22,053-0.398%
2021-05-11		25.250025.254125.160025.1700-0.514%11,828-0.477%
2021-05-10		25.200025.300025.200025.3000+0.277%16,768-0.988%
2021-05-07		25.190025.230025.190025.23000.000%10,749-0.713%
2021-05-06		25.200025.240025.180025.2300+0.004%7,702-0.713%
2021-05-05		25.195325.250025.228925.2289-0.004%3,913-0.709%
2021-05-04		25.180025.260025.150025.2300+0.119%6,917-0.713%
2021-05-03		25.190025.275025.170025.20000.000%21,059-0.595%
2021-04-30		25.180025.260025.180025.2000+0.048%14,547-0.595%
2021-04-29		25.256525.256525.180025.1880-0.166%9,176-0.548%
2021-04-28		25.180225.250025.170125.2300+0.040%8,520-0.713%
2021-04-27		25.190125.290025.190025.22000.000%13,454-0.674%
2021-04-26		25.217325.260025.200025.2200+0.199%7,612-0.674%
2021-04-23		25.240025.240025.160025.1700-0.317%11,537-0.477%
2021-04-22		25.160125.250025.150025.2500+0.278%9,310-0.792%
2021-04-21		25.150025.200025.150025.1800-0.079%11,320-0.516%
2021-04-20		25.198025.249925.150025.2000-0.179%12,767-0.595%
2021-04-19		25.250025.250025.168025.2451-0.019%4,210-0.773%
2021-04-16		25.310025.310025.200025.2500+0.079%14,907-0.792%
2021-04-15		25.320025.320025.170025.23000.000%16,100-0.713%
2021-04-14		25.199125.295025.190025.2300+0.040%11,869-0.713%
2021-04-13		25.240025.299225.170025.2200+0.119%3,518-0.674%
2021-04-12		25.220125.300025.160025.1900-0.435%11,733-0.556%
2021-04-09		25.220025.400025.208525.3000+0.437%14,804-0.988%
2021-04-08		25.280025.280025.190025.19000.000%4,538-0.556%
2021-04-07		25.201025.290025.180025.1900-0.079%8,140-0.556%
2021-04-06		25.180025.290025.180025.2100+0.199%11,814-0.635%
2021-04-05		25.320025.320025.160025.1600-0.435%10,643-0.437%
2021-04-01		25.139025.330025.139025.2700+0.637%18,920-0.871%
2021-03-31		25.160025.180025.080125.1100-0.060%12,853-0.239%
2021-03-30		25.240025.240025.000025.1250-1.320%27,427-0.299%
2021-03-29		25.530025.530025.461025.4610-0.173%7,454-1.614%
2021-03-26		25.510025.590025.500025.5050+0.020%18,286-1.784%
2021-03-25		25.499925.513325.450025.5000+0.354%7,548-1.765%
2021-03-24		25.430025.500025.400025.4100-0.079%6,203-1.417%
2021-03-23		25.480025.484825.390025.4300-0.392%5,680-1.494%
2021-03-22		25.430025.590025.289525.5300+0.631%43,805-1.880%
2021-03-19		25.490025.490025.270025.3700-0.314%5,394-1.261%
2021-03-18		25.420025.500025.300025.4500+0.394%13,097-1.572%
2021-03-17		25.295425.470025.258025.3500-0.039%6,856-1.183%
2021-03-16		25.400025.450025.350025.3600-0.231%21,060-1.222%
2021-03-15		25.470025.470025.351025.4186-0.163%1,989-1.450%
2021-03-12		25.370025.470025.284425.4600+0.752%16,644-1.610%
2021-03-11		25.170025.310025.170025.2700+0.357%8,675-0.871%
2021-03-10		25.070025.260025.070025.1800+0.207%11,963-0.516%
2021-03-09		25.100025.150025.040025.1279-0.088%15,865-0.310%
2021-03-08		25.090025.150025.030025.1500+0.239%6,885-0.398%
2021-03-05		25.100025.100024.960025.0900+0.026%19,275-0.159%
2021-03-04		25.100025.310025.081825.0835-0.659%12,907-0.134%
2021-03-03		25.240025.250025.200025.2500+0.458%12,808-0.792%
2021-03-02		25.120025.200025.040025.1350+0.490%13,928-0.338%
2021-03-01		25.025025.080025.000025.0124-0.150%15,698+0.150%
2021-02-26		24.990025.050024.930025.0500+0.522%10,9810.000%
2021-02-25		24.935024.960024.900024.9200-0.519%13,934+0.522%
2021-02-24		24.950025.050024.870025.0500+0.292%28,7350.000%
2021-02-23		24.960025.000024.950024.9771-0.132%13,581+0.292%
2021-02-22		25.000025.049824.970025.0100+0.200%17,837+0.160%
2021-02-19		24.979925.006324.940024.9600-0.160%13,148+0.361%
2021-02-18		24.990025.019424.940025.0000+0.402%9,103+0.200%
2021-02-17		25.009625.020024.900024.9000-0.160%13,036+0.602%
2021-02-16		24.910025.020024.870024.9400+0.120%18,451+0.441%
2021-02-12		24.910024.965024.860024.9100+0.040%14,994+0.562%
2021-02-11		24.970025.000024.900024.9000-0.400%23,824+0.602%
2021-02-10		25.040025.040024.950525.00000.000%28,925+0.200%
2021-02-09		25.010025.010024.987225.0000-0.040%31,015+0.200%
2021-02-08		24.960025.080024.950025.0100+0.040%27,401+0.160%
2021-02-05		24.960025.100024.950025.0000+0.241%30,745+0.200%
2021-02-04		24.969924.970024.914224.9400+0.161%19,165+0.441%
2021-02-03		24.790024.900024.700024.9000+0.565%13,637+0.602%
2021-02-02		24.680024.850024.680024.7600+0.121%12,243+1.171%
2021-02-01		24.630024.810024.610024.7300+0.569%15,924+1.294%
2021-01-29		24.550024.650024.250024.5900+0.122%31,199+1.871%
2021-01-28		24.570024.640024.489524.5600+0.245%9,800+1.995%
2021-01-27		24.680024.750024.500024.5000-0.729%21,553+2.245%
2021-01-26		24.720024.750024.500024.6800-0.081%18,669+1.499%
2021-01-25		24.780024.780024.641924.7000-0.323%6,441+1.417%
2021-01-22		24.900024.924524.740024.7800-0.721%20,242+1.090%
2021-01-21		24.813424.990024.813424.9600+0.362%8,142+0.361%
2021-01-20		24.710024.940024.710024.8700+0.404%19,123+0.724%
2021-01-19		24.770024.770024.700024.7700-0.040%13,795+1.130%
2021-01-15		24.750024.780024.550024.7800+0.243%15,111+1.090%
2021-01-14		24.430024.720024.380024.7200+1.176%22,178+1.335%
2021-01-13		24.390024.500024.335624.4326+0.175%14,232+2.527%
2021-01-12		24.400024.550024.265024.39000.000%14,325+2.706%
2021-01-11		24.320024.500024.320024.3900-0.408%9,790+2.706%
2021-01-08		24.579924.640024.400024.4900-0.151%9,398+2.287%
2021-01-07		24.415024.527024.320124.5270+0.520%11,841+2.132%
2021-01-06		24.480024.510024.324924.4000-0.449%14,096+2.664%
2021-01-05		24.290024.510024.290024.5100+0.947%6,353+2.203%
2021-01-04		24.590024.600024.150024.2800-1.261%29,381+3.171%
2020-12-31		24.490124.590024.470024.5900+0.134%11,139+1.871%
2020-12-30		24.570024.610924.500024.5571-1.575%12,060+2.007%
2020-12-29		24.960024.960024.890024.9500-0.120%25,651+0.401%
2020-12-28		24.980024.990024.816324.9800+0.120%32,556+0.280%
2020-12-24		24.735024.950024.700024.9500+0.686%4,263+0.401%
2020-12-23		24.987424.987424.650024.7800-0.602%12,110+1.090%
2020-12-22		24.980024.990024.760024.9300-0.040%16,973+0.481%
2020-12-21		24.920024.980024.797424.9400-0.040%11,309+0.441%
2020-12-18		24.990024.990024.920024.9500+0.100%10,322+0.401%
2020-12-17		24.870024.970024.840024.9250+0.383%16,326+0.502%
2020-12-16		24.841524.890024.748024.8300+0.202%7,429+0.886%
2020-12-15		24.970024.970024.610024.7800-0.040%25,361+1.090%
2020-12-14		24.620024.800024.620024.7900+0.568%10,497+1.049%
2020-12-11		24.780024.790024.610024.6500-0.364%10,631+1.623%
2020-12-10		24.580024.750024.580024.7400+0.122%5,577+1.253%
2020-12-09		24.650024.740024.514924.7098+0.040%14,241+1.377%
2020-12-08		24.680824.740024.610024.7000+0.366%20,083+1.417%
2020-12-07		24.500024.680024.470024.6100+0.902%40,518+1.788%
2020-12-04		24.350024.450024.320024.3900-0.205%26,021+2.706%
2020-12-03		24.345024.450024.260124.4400+0.184%9,153+2.496%
2020-12-02		24.300024.430024.295024.3950+0.267%9,742+2.685%
2020-12-01		24.200024.440024.200024.3300-0.082%18,004+2.959%
2020-11-30		24.290024.350023.950024.3500+0.206%18,362+2.875%
2020-11-27		24.380024.440024.300024.3000+0.579%4,057+3.086%
2020-11-25		24.270024.360024.150024.1600-0.083%8,208+3.684%
2020-11-24		24.230024.440024.180024.1800+0.041%9,556+3.598%
2020-11-23		24.100024.240024.100024.1700+0.083%8,063+3.641%
2020-11-20		23.980024.150023.980024.15000.000%3,969+3.727%
2020-11-19		23.900024.150023.900024.1500+0.835%13,657+3.727%
2020-11-18		24.000024.050023.890023.9500+0.125%25,977+4.593%
2020-11-17		23.890024.030023.890023.9200-0.747%11,800+4.724%
2020-11-16		23.850024.100023.800024.1000+1.431%19,745+3.942%
2020-11-13		23.730023.760023.590023.7600+0.295%8,912+5.429%
2020-11-12		23.500023.720023.240023.6900+0.552%20,638+5.741%
2020-11-11		23.600023.610023.430023.56000.000%13,344+6.324%
2020-11-10		23.370023.610023.370023.5600+0.684%7,070+6.324%
2020-11-09		23.330023.610023.170023.4000+1.739%23,184+7.051%
2020-11-06		23.100023.270023.000023.0000-0.734%6,191+8.913%
2020-11-05		23.010023.610023.000023.1700+0.173%12,893+8.114%
2020-11-04		23.140023.500022.870023.1300+1.225%19,627+8.301%
2020-11-03		22.810023.230022.810022.8500+0.175%10,498+9.628%
2020-11-02		23.200023.350022.770022.8100-1.298%11,802+9.820%
2020-10-30		23.250023.250022.730023.1100-1.155%68,547+8.395%
2020-10-29		23.340023.550023.300023.3800-0.511%16,752+7.143%
2020-10-28		23.600023.800023.500023.5000-1.550%8,424+6.596%
2020-10-27		23.470023.890023.470023.8700+1.359%14,078+4.943%
2020-10-26		23.740023.740023.530023.5500-0.926%6,497+6.369%
2020-10-23		23.410023.770023.410023.7700+1.235%5,717+5.385%
2020-10-22		23.430023.530023.400023.4800-0.085%8,633+6.687%
2020-10-21		23.700023.700023.440023.5000-0.886%11,763+6.596%
2020-10-20		23.580023.800023.570023.7100+0.084%11,545+5.652%
2020-10-19		23.660023.740023.500023.6900+0.381%17,887+5.741%
2020-10-16		23.800023.970023.600023.6000-0.840%15,979+6.144%
2020-10-15		24.100024.100023.630023.8000-0.585%13,927+5.252%
2020-10-14		23.920023.940023.590023.9400-0.208%22,853+4.637%
2020-10-13		24.040024.040023.910023.9900+0.209%6,146+4.419%
2020-10-12		23.950023.960023.900023.9400-0.083%10,725+4.637%
2020-10-09		24.000024.090023.900023.9600-0.167%7,703+4.549%
2020-10-08		23.830024.050023.830024.0000+0.042%12,928+4.375%
2020-10-07		23.930024.040023.890023.9900+0.461%11,184+4.419%
2020-10-06		23.900024.040023.830023.8800+0.168%19,876+4.899%
2020-10-05		23.870023.930023.800023.8400-0.126%11,145+5.076%
2020-10-02		23.710023.980023.710023.8700-1.486%28,423+4.943%
2020-10-01		23.770024.230023.690024.2300+2.496%29,415+3.384%
2020-09-30		24.180024.180023.640023.6400-2.314%58,054+5.964%
2020-09-29		24.360024.360024.030024.2000-1.546%28,182+3.512%
2020-09-28		24.550024.700024.290024.5800+0.945%27,103+1.912%
2020-09-25		23.960024.590023.940024.3500+2.483%38,663+2.875%
2020-09-24		23.680023.970023.400023.7600+1.538%98,447+5.429%
2020-09-23		23.970023.970023.120023.4000-2.662%22,601+7.051%
2020-09-22		23.960024.110023.830024.0400+0.670%18,757+4.201%
2020-09-21		23.800023.990023.700023.8800-0.500%18,832+4.899%
2020-09-18		23.810024.000023.700024.0000+0.460%12,133+4.375%
2020-09-17		23.900023.910023.800023.8900-0.251%7,341+4.856%
2020-09-16		23.810024.030023.800023.9500+0.335%14,748+4.593%
2020-09-15		23.950024.000023.830023.8700-0.542%4,647+4.943%
2020-09-14		23.830024.000023.380024.0000+0.840%14,342+4.375%
2020-09-11		23.890023.900023.540023.8000-0.210%27,165+5.252%
2020-09-10		23.800023.900023.800023.8500-0.167%13,453+5.031%
2020-09-09		23.770023.900023.710023.8900+0.378%20,733+4.856%
2020-09-08		23.730023.840023.140023.8000+0.253%26,731+5.252%
2020-09-04		23.600023.780023.050023.7400+0.679%21,011+5.518%
2020-09-03		23.640023.830023.420023.5800-0.464%11,633+6.234%
2020-09-02		23.610023.750023.610023.6900+0.254%6,429+5.741%
2020-09-01		23.640023.730023.550023.6300+0.340%12,604+6.009%
2020-08-31		23.710023.780023.540023.5500-0.465%14,525+6.369%
2020-08-28		23.810023.810023.610023.6600-0.127%14,213+5.875%
2020-08-27		23.820023.820023.530023.6900+0.127%11,348+5.741%
2020-08-26		23.770023.770023.590023.6600+0.042%15,773+5.875%
2020-08-25		23.540023.660023.530023.65000.000%12,747+5.920%
2020-08-24		23.600023.840023.570023.6500+0.254%20,039+5.920%
2020-08-21		23.700023.920023.370023.5900-1.421%23,287+6.189%
2020-08-20		23.750023.930023.750023.9300+0.843%8,387+4.680%
2020-08-19		23.730023.880023.720023.7300-0.711%6,219+5.563%
2020-08-18		23.600023.940023.550023.9000+0.844%14,370+4.812%
2020-08-17		23.690023.700023.480023.7000+1.630%3,799+5.696%
2020-08-14		23.310023.600023.310023.3200+0.043%4,821+7.419%
2020-08-13		23.520023.680023.310023.3100-1.019%9,543+7.465%
2020-08-12		23.470023.800023.450023.5500-0.296%17,742+6.369%
2020-08-11		23.510023.730023.440023.6200+0.042%24,534+6.054%
2020-08-10		23.080023.620023.080023.6100+1.592%30,227+6.099%
2020-08-07		23.180023.340023.070023.2400+0.129%4,013+7.788%
2020-08-06		23.150023.240023.120023.2100-0.514%5,993+7.928%
2020-08-05		22.930023.330022.930023.3300+1.567%13,754+7.372%
2020-08-04		23.010023.340022.950022.9700-0.433%17,339+9.055%
2020-08-03		22.860023.110022.830023.0700+0.786%13,289+8.583%
2020-07-31		22.920023.100022.890022.8900-0.780%17,923+9.436%
2020-07-30		22.830023.070022.710023.0700+0.919%11,821+8.583%
2020-07-29		22.670022.930022.600022.8600+0.395%14,906+9.580%
2020-07-28		22.580022.800022.510022.7700-0.219%18,573+10.013%
2020-07-27		22.550022.820022.500022.8200+1.830%9,056+9.772%
2020-07-24		22.440022.700022.350022.4100-0.134%24,747+11.780%
2020-07-23		22.180022.450022.180022.4400+0.945%8,866+11.631%
2020-07-22		22.450022.450022.200022.2300-0.626%9,732+12.686%
2020-07-21		22.270022.450022.270022.3700+0.449%7,512+11.980%
2020-07-20		22.190022.320022.150022.2700+0.361%12,465+12.483%
2020-07-17		22.330022.380022.160022.1900-0.937%16,591+12.889%
2020-07-16		22.210022.460022.110022.4000+0.493%14,553+11.830%
2020-07-15		22.400022.400022.110022.2900+1.318%12,703+12.382%
2020-07-14		21.990022.120021.870022.0000-0.767%17,800+13.864%
2020-07-13		21.980022.240021.980022.1700+1.094%13,789+12.991%
2020-07-10		21.860022.250021.750021.9300-1.038%35,681+14.227%
2020-07-09		22.390022.390021.810022.1600-0.225%10,914+13.042%
2020-07-08		22.500022.570022.120022.2100-1.201%21,557+12.787%
2020-07-07		22.450022.550022.280022.4800-0.399%16,614+11.432%
2020-07-06		22.630022.630022.490022.5700-0.265%14,215+10.988%
2020-07-02		22.650022.730022.420022.6300+0.177%13,960+10.694%
2020-07-01		22.600022.710022.520022.5900+0.758%13,533+10.890%
2020-06-30		22.670022.740022.380022.4200-1.407%77,972+11.731%
2020-06-29		23.000023.000022.570022.7400-2.067%57,271+10.158%
2020-06-26		23.100023.360022.410023.2200+0.086%29,642+7.881%
2020-06-25		23.020023.250022.890023.2000+0.870%10,286+7.974%
2020-06-24		23.000023.150022.760023.0000-0.862%23,471+8.913%
2020-06-23		22.700023.490022.700023.2000+2.248%18,640+7.974%
2020-06-22		22.580022.700022.450022.6900+0.487%8,178+10.401%
2020-06-19		22.760022.900022.300022.5800+1.120%245,102+10.939%
2020-06-18		22.710022.880022.330022.3300-1.975%52,170+12.181%
2020-06-17		22.810023.340022.710022.7800-0.784%41,963+9.965%
2020-06-16		23.130023.180022.800022.9600+0.350%42,627+9.103%
2020-06-15		24.060024.060022.640022.8800-1.124%27,271+9.484%
2020-06-12		23.860024.050023.070023.1400+0.347%25,500+8.254%
2020-06-11		23.850023.850021.350023.0600-5.298%59,732+8.630%
2020-06-10		24.220024.390023.770024.3500+0.578%14,636+2.875%
2020-06-09		24.360024.360024.100024.2100-1.625%9,702+3.470%
2020-06-08		24.360024.870024.300024.6100+0.408%28,485+1.788%
2020-06-05		24.050024.660023.800024.5100+1.913%49,494+2.203%
2020-06-04		23.470024.180023.440024.0500+2.080%28,809+4.158%
2020-06-03		23.090023.690022.980023.5600+2.435%25,156+6.324%
2020-06-02		23.230023.600022.790023.0000+0.218%37,368+8.913%
2020-06-01		22.800023.230022.700022.9500+0.306%23,568+9.150%
2020-05-29		22.590022.900022.110022.8800+0.131%17,438+9.484%
2020-05-28		22.750022.890022.590022.8500+0.044%17,104+9.628%
2020-05-27		23.130023.130022.530022.8400+0.705%10,162+9.676%
2020-05-26		22.500022.800022.500022.6800-0.308%21,548+10.450%
2020-05-22		22.580022.830022.420022.7500+1.291%8,225+10.110%
2020-05-21		22.350022.500022.250022.4600-0.178%5,390+11.532%
2020-05-20		22.090022.550021.880022.5000+1.351%25,280+11.333%
2020-05-19		22.250022.400022.000022.2000-0.270%35,229+12.838%
2020-05-18		22.270022.500022.060022.2600+1.182%33,264+12.534%
2020-05-15		21.600022.450021.250022.0000+1.056%25,511+13.864%
2020-05-14		21.560021.900020.350021.7700+2.207%46,367+15.067%
2020-05-13		22.030022.350021.010021.3000-3.924%45,529+17.606%
2020-05-12		22.320022.500022.160022.1700-1.423%14,689+12.991%
2020-05-11		22.760022.760022.140022.4900-0.706%18,322+11.383%
2020-05-08		22.390022.670022.270022.6500+1.342%35,156+10.596%
2020-05-07		22.400022.580022.070022.3500+1.407%28,715+12.081%
2020-05-06		22.150022.440022.000022.0400+0.182%25,316+13.657%
2020-05-05		22.230022.500021.950022.0000-0.227%33,013+13.864%
2020-05-04		22.020022.420021.900022.0500-1.165%34,969+13.605%
2020-05-01		22.000022.370021.700022.3100+0.090%48,340+12.281%


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