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

COF/PG
Capital One Financial Corporation
stock NYSE

Inactive
Nov 30, 2021
25.00USD+0.080%(+0.02)72,418
Pre-market
0.00USD-100.000%(-24.98)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
2021-11-30		24.980025.000024.980025.0000+0.080%72,4180.000%
2021-11-29		25.000025.000024.980024.98000.000%10,740+0.080%
2021-11-26		24.980025.000024.980024.9800-0.040%35,084+0.080%
2021-11-24		24.980024.990024.980024.9900+0.040%22,147+0.040%
2021-11-23		24.990024.990024.980024.98000.000%35,793+0.080%
2021-11-22		24.980024.990024.980024.9800-0.040%16,148+0.080%
2021-11-19		24.980024.990024.980024.9900+0.040%69,919+0.040%
2021-11-18		24.980024.990024.980024.98000.000%27,528+0.080%
2021-11-17		24.990024.990024.980024.98000.000%20,709+0.080%
2021-11-16		24.980024.990024.980024.98000.000%14,720+0.080%
2021-11-15		24.980024.990024.980024.98000.000%15,723+0.080%
2021-11-12		25.000025.000024.970024.9800-1.226%24,221+0.080%
2021-11-11		25.310025.314225.290025.2900-0.118%57,048-1.147%
2021-11-10		25.310025.320025.300025.3200+0.040%25,148-1.264%
2021-11-09		25.300025.320025.300025.3100+0.040%30,750-1.225%
2021-11-08		25.300025.310025.290025.3000-0.040%44,640-1.186%
2021-11-05		25.290025.320025.290025.3100-0.039%30,569-1.225%
2021-11-04		25.290025.320025.290025.3200+0.119%54,719-1.264%
2021-11-03		25.290025.300025.290025.2900-0.040%17,122-1.147%
2021-11-02		25.290025.300025.290025.30000.000%35,056-1.186%
2021-11-01		25.290025.320025.290025.3000-0.079%18,944-1.186%
2021-10-29		25.280025.320025.280025.3200+0.119%70,726-1.264%
2021-10-28		25.290025.290025.280025.2900+0.040%35,583-1.147%
2021-10-27		25.270025.300025.270025.2800-0.079%31,776-1.108%
2021-10-26		25.280025.300025.280025.3000+0.079%14,657-1.186%
2021-10-25		25.290025.300025.280025.2800-0.040%14,465-1.108%
2021-10-22		25.280025.290025.270025.29000.000%19,728-1.147%
2021-10-21		25.280025.290025.260025.2900+0.107%38,820-1.147%
2021-10-20		25.270025.320025.240025.2629-0.265%100,222-1.041%
2021-10-19		25.290025.330025.265025.3300+0.148%30,601-1.303%
2021-10-18		25.260025.300025.260025.2925+0.049%19,645-1.156%
2021-10-15		25.270025.310025.260025.2800-0.119%44,961-1.108%
2021-10-14		25.260025.310025.260025.3100+0.198%38,629-1.225%
2021-10-13		25.260025.300025.260025.2600-0.079%32,841-1.029%
2021-10-12		25.260025.290025.250025.2800+0.079%24,986-1.108%
2021-10-11		25.250025.300025.250025.26000.000%18,284-1.029%
2021-10-08		25.250025.265025.250025.26000.000%21,453-1.029%
2021-10-07		25.250025.270025.250025.2600+0.040%12,623-1.029%
2021-10-06		25.260025.264025.240025.25000.000%29,441-0.990%
2021-10-05		25.250025.270025.220025.25000.000%33,524-0.990%
2021-10-04		25.260025.280025.250025.2500-0.040%27,926-0.990%
2021-10-01		25.260025.290025.250025.2600+0.159%33,369-1.029%
2021-09-30		25.270025.340025.220025.2200-0.238%70,322-0.872%
2021-09-29		25.250025.310025.250025.2801+0.119%28,132-1.108%
2021-09-28		25.250025.290025.250025.2500-0.158%27,552-0.990%
2021-09-27		25.290025.305025.240025.2900+0.031%60,476-1.147%
2021-09-24		25.390025.390025.280025.2822-0.298%23,680-1.116%
2021-09-23		25.470025.500025.340025.3577-0.295%21,001-1.411%
2021-09-22		25.330025.450025.330025.4326+0.326%35,097-1.701%
2021-09-21		25.340025.400025.330025.3500-0.197%13,663-1.381%
2021-09-20		25.360025.409925.310025.40000.000%11,671-1.575%
2021-09-17		25.350025.430025.350025.40000.000%18,681-1.575%
2021-09-16		25.320025.400025.310025.4000+0.237%16,409-1.575%
2021-09-15		25.390025.390025.320025.3400-0.197%20,247-1.342%
2021-09-14		25.390025.390025.320125.39000.000%6,848-1.536%
2021-09-13		25.390025.390025.320025.39000.000%9,923-1.536%
2021-09-10		25.340025.390025.311825.39000.000%10,236-1.536%
2021-09-09		25.300025.390025.300025.3900+0.197%12,813-1.536%
2021-09-08		25.420025.420025.300025.34000.000%9,640-1.342%
2021-09-07		25.310025.381025.275025.3400-0.236%20,772-1.342%
2021-09-03		25.350025.417525.325025.40000.000%20,528-1.575%
2021-09-02		25.400025.410025.300025.40000.000%51,196-1.575%
2021-09-01		25.380025.405025.360025.4000+0.118%34,006-1.575%
2021-08-31		25.350025.370025.280025.3700+0.051%90,349-1.458%
2021-08-30		25.340025.380025.310225.3570+0.067%27,329-1.408%
2021-08-27		25.240025.340025.230025.3400+0.277%20,829-1.342%
2021-08-26		25.290025.340025.260025.2700-0.197%13,512-1.068%
2021-08-25		25.290025.340025.280025.3200-0.039%30,043-1.264%
2021-08-24		25.330025.340025.290025.33000.000%29,832-1.303%
2021-08-23		25.250025.340025.250025.3300+0.119%47,530-1.303%
2021-08-20		25.260025.320025.260025.3000-0.040%20,487-1.186%
2021-08-19		25.250025.310025.250025.3100+0.040%14,599-1.225%
2021-08-18		25.250025.300025.230025.3000+0.198%17,138-1.186%
2021-08-17		25.270025.285025.200025.2500-0.079%37,268-0.990%
2021-08-16		25.290025.320025.250025.2700-0.119%17,102-1.068%
2021-08-13		25.340025.340025.290025.3000-1.017%25,702-1.186%
2021-08-12		25.560025.630025.470025.56000.000%35,070-2.191%
2021-08-11		25.530025.580025.480025.5600-0.117%17,779-2.191%
2021-08-10		25.560025.590025.428625.5900+0.098%25,619-2.306%
2021-08-09		25.610025.640025.560025.5650-0.254%18,702-2.210%
2021-08-06		25.610025.650025.610025.6300-0.039%20,860-2.458%
2021-08-05		25.600025.650025.600025.6400+0.156%39,047-2.496%
2021-08-04		25.584225.630025.550025.6000+0.039%36,456-2.344%
2021-08-03		25.577225.609925.577225.5900+0.039%10,845-2.306%
2021-08-02		25.500025.590025.500025.5800+0.235%25,325-2.267%
2021-07-30		25.520025.530025.490025.52000.000%31,952-2.038%
2021-07-29		25.469925.520025.440325.5200+0.236%13,049-2.038%
2021-07-28		25.490025.490025.430225.4600-0.078%29,532-1.807%
2021-07-27		25.470025.480025.410025.4800+0.004%65,547-1.884%
2021-07-26		25.540025.540025.450025.4790-0.122%62,322-1.880%
2021-07-23		25.510025.510025.460025.51000.000%24,620-1.999%
2021-07-22		25.570125.570125.490025.5100-0.157%13,813-1.999%
2021-07-21		25.510025.600025.510025.5500+0.196%16,167-2.153%
2021-07-20		25.570025.570025.500025.50000.000%21,631-1.961%
2021-07-19		25.510025.542025.400025.5000-0.118%28,732-1.961%
2021-07-16		25.560025.640025.530025.5300-0.195%10,985-2.076%
2021-07-15		25.600025.624825.560025.5800+0.117%5,708-2.267%
2021-07-14		25.580025.653125.500025.5500-0.039%36,513-2.153%
2021-07-13		25.620025.655025.520025.5600-0.273%23,463-2.191%
2021-07-12		25.700025.700025.620025.6300-0.117%24,105-2.458%
2021-07-09		25.630025.730025.610025.6600-0.233%23,538-2.572%
2021-07-08		25.700025.740025.660025.7200-0.039%12,424-2.799%
2021-07-07		25.640025.730025.640025.7300+0.039%16,773-2.837%
2021-07-06		25.600025.720025.600025.7200+0.156%23,322-2.799%
2021-07-02		25.670025.720025.590025.6800-0.156%26,104-2.648%
2021-07-01		25.760025.780025.670025.7200-0.387%37,845-2.799%
2021-06-30		25.600025.820025.530025.8200+0.899%83,060-3.176%
2021-06-29		25.570025.590025.553425.5900+0.078%10,367-2.306%
2021-06-28		25.490025.570025.450025.5700+0.551%34,850-2.229%
2021-06-25		25.540025.579425.420025.4300-0.391%35,166-1.691%
2021-06-24		25.610025.630025.520025.5299-0.137%62,231-2.076%
2021-06-23		25.630025.640025.550025.5650-0.215%21,436-2.210%
2021-06-22		25.540125.670025.500025.6200+0.215%77,402-2.420%
2021-06-21		25.660025.730025.540025.5650-0.487%64,344-2.210%
2021-06-18		25.670025.760025.660025.69000.000%13,055-2.686%
2021-06-17		25.660025.730025.650025.6900+0.039%22,918-2.686%
2021-06-16		25.650025.750025.650025.6800-0.272%22,056-2.648%
2021-06-15		25.650025.750025.650025.7500+0.234%8,244-2.913%
2021-06-14		25.640025.690025.640025.6900+0.156%21,628-2.686%
2021-06-11		25.600025.660025.600025.6500+0.117%6,651-2.534%
2021-06-10		25.610025.620025.590025.6200-0.117%14,950-2.420%
2021-06-09		25.570025.655025.570025.6500+0.156%20,289-2.534%
2021-06-08		25.600025.680025.560025.6100+0.117%12,623-2.382%
2021-06-07		25.590025.640025.580025.5800-0.078%14,877-2.267%
2021-06-04		25.623825.640025.580025.6000+0.078%14,231-2.344%
2021-06-03		25.600025.669425.560025.5800-0.428%21,835-2.267%
2021-06-02		25.615025.699725.600025.6900+0.391%24,637-2.686%
2021-06-01		25.740025.750025.570025.5900-0.195%39,004-2.306%
2021-05-28		25.675025.720025.600025.6400+0.039%50,258-2.496%
2021-05-27		25.610025.720025.600025.6300-0.078%71,810-2.458%
2021-05-26		25.580025.655025.520025.6500+0.195%51,729-2.534%
2021-05-25		25.520025.640025.500025.6000+0.117%23,457-2.344%
2021-05-24		25.490025.599125.490025.5700+0.117%9,709-2.229%
2021-05-21		25.520025.650025.470025.5400+0.078%26,099-2.114%
2021-05-20		25.450025.580025.430025.5200+0.275%29,593-2.038%
2021-05-19		25.340025.450025.320025.4500+0.315%27,823-1.768%
2021-05-18		25.330025.380025.330025.3700+0.158%9,569-1.458%
2021-05-17		25.320025.370025.310125.3300-0.197%15,808-1.303%
2021-05-14		25.210025.380025.210025.3800-0.626%30,939-1.497%
2021-05-13		25.550025.630025.460025.5400+0.314%50,824-2.114%
2021-05-12		25.660025.660025.420025.4600-0.779%75,134-1.807%
2021-05-11		25.750025.750025.660025.6600-0.350%43,629-2.572%
2021-05-10		25.750025.820025.700025.7501-0.155%12,924-2.913%
2021-05-07		25.680025.810025.680025.7900+0.350%17,383-3.063%
2021-05-06		25.700025.700025.610025.7000+0.117%33,490-2.724%
2021-05-05		25.700025.709925.670025.6700-0.233%10,021-2.610%
2021-05-04		25.690025.740025.660025.7300+0.234%21,675-2.837%
2021-05-03		25.630025.695025.605025.6700+0.509%48,101-2.610%
2021-04-30		25.690025.730025.540025.5400-0.583%94,131-2.114%
2021-04-29		25.710025.710025.650025.6897-0.060%12,230-2.685%
2021-04-28		25.710025.720025.690025.7050-0.167%12,447-2.743%
2021-04-27		25.730025.800025.690025.7479+0.070%18,716-2.905%
2021-04-26		25.730025.775025.727925.7300+0.078%12,498-2.837%
2021-04-23		25.650025.740025.650025.7100+0.117%10,762-2.762%
2021-04-22		25.730025.738025.650025.6800-0.039%11,637-2.648%
2021-04-21		25.690025.767825.686825.6900+0.170%10,537-2.686%
2021-04-20		25.750025.750025.610025.6464-0.518%12,709-2.520%
2021-04-19		25.700025.780025.660025.7800+0.117%23,657-3.026%
2021-04-16		25.790025.830025.690025.7500-0.310%17,338-2.913%
2021-04-15		25.780025.877425.760025.8300+0.272%13,649-3.213%
2021-04-14		25.840025.890025.760025.7600-0.348%21,374-2.950%
2021-04-13		25.780025.949025.748425.8500+0.014%17,680-3.288%
2021-04-12		25.800025.870025.795225.8464-0.053%7,875-3.275%
2021-04-09		25.830025.915025.820025.8600+0.155%9,040-3.326%
2021-04-08		25.980025.980025.770025.8200-0.405%21,738-3.176%
2021-04-07		25.850025.980025.820025.9250-0.058%23,445-3.568%
2021-04-06		25.874025.960025.790025.9400+0.232%45,581-3.624%
2021-04-05		25.800025.920025.701025.8800-0.154%22,674-3.400%
2021-04-01		25.610025.920025.610025.9200+1.290%36,804-3.549%
2021-03-31		25.550025.760025.530025.5900+0.274%34,880-2.306%
2021-03-30		25.420025.520025.410625.5200+0.236%14,265-2.038%
2021-03-29		25.690025.690025.430025.4600-0.625%21,595-1.807%
2021-03-26		25.600025.690025.568325.6200-0.156%16,083-2.420%
2021-03-25		25.530025.710025.530025.6600+0.189%13,685-2.572%
2021-03-24		25.550025.620025.550025.6116+0.202%22,342-2.388%
2021-03-23		25.520025.683925.520025.5600+0.196%13,297-2.191%
2021-03-22		25.610025.650025.510025.5100-0.157%19,120-1.999%
2021-03-19		25.340025.571025.300025.5500+1.074%54,036-2.153%
2021-03-18		25.670025.670025.278625.2786-1.678%33,121-1.102%
2021-03-17		25.770025.770025.570025.7100-0.310%17,197-2.762%
2021-03-16		25.620025.809525.620025.7900+0.507%23,907-3.063%
2021-03-15		25.520025.750025.520025.66000.000%32,594-2.572%
2021-03-12		25.670025.690025.531625.6600-0.156%3,255-2.572%
2021-03-11		25.670025.761025.590025.7000+0.312%17,135-2.724%
2021-03-10		25.450025.620025.370025.6200+0.589%16,243-2.420%
2021-03-09		25.560025.560025.420025.47000.000%14,107-1.845%
2021-03-08		25.390025.470025.350025.47000.000%12,596-1.845%
2021-03-05		25.300025.535025.220925.4700+0.752%10,904-1.845%
2021-03-04		25.380025.570025.280025.2800-0.979%15,089-1.108%
2021-03-03		25.540025.560025.350025.5300+0.039%31,755-2.076%
2021-03-02		25.370025.520025.320025.5200+0.631%19,554-2.038%
2021-03-01		25.380025.460025.250025.3600+0.356%41,475-1.420%
2021-02-26		25.020025.270024.929625.2700+1.242%99,055-1.068%
2021-02-25		25.100025.100024.850024.9600-0.755%153,682+0.160%
2021-02-24		25.250025.250025.037525.1500-0.238%45,783-0.596%
2021-02-23		25.150025.270025.150025.2100-0.040%25,518-0.833%
2021-02-22		25.210025.280025.100025.2200+0.079%46,570-0.872%
2021-02-19		25.210025.260025.180025.20000.000%31,182-0.794%
2021-02-18		25.280025.280025.180025.2000-0.079%27,366-0.794%
2021-02-17		25.250025.340025.210025.2200-0.079%44,496-0.872%
2021-02-16		25.370025.370025.230025.2400-0.591%34,905-0.951%
2021-02-12		25.350025.390025.170025.3900-1.091%52,602-1.536%
2021-02-11		25.750025.850025.645025.6700-0.388%27,424-2.610%
2021-02-10		25.930025.930025.740025.7700-0.348%38,335-2.988%
2021-02-09		25.760025.920025.760025.8600+0.077%12,518-3.326%
2021-02-08		25.810025.866225.740025.8400+0.233%11,039-3.251%
2021-02-05		25.810025.890025.710025.7800-0.116%13,782-3.026%
2021-02-04		25.650025.830025.570025.8100+0.663%17,890-3.138%
2021-02-03		25.730025.820425.640025.6400-0.350%14,603-2.496%
2021-02-02		25.760025.980025.730025.7300-0.116%33,193-2.837%
2021-02-01		25.660025.955125.660025.7600-0.116%16,910-2.950%
2021-01-29		25.710025.880025.540025.7900-0.019%61,785-3.063%
2021-01-28		25.750025.900025.700025.7950+0.253%12,736-3.082%
2021-01-27		26.000026.000025.700025.7300-1.228%133,071-2.837%
2021-01-26		26.000026.183026.000026.0500+0.077%10,530-4.031%
2021-01-25		26.210026.270026.000026.0300-0.914%37,235-3.957%
2021-01-22		26.150026.420026.150026.2700-0.152%17,623-4.834%
2021-01-21		26.340026.430026.010626.3100-0.076%47,834-4.979%
2021-01-20		26.370026.370026.190026.3300+0.305%23,796-5.051%
2021-01-19		26.080026.330026.080026.2500+0.652%16,587-4.762%
2021-01-15		26.120026.300025.751426.0800-0.458%19,460-4.141%
2021-01-14		25.730026.225025.730026.2000+1.315%46,733-4.580%
2021-01-13		25.430025.860025.430025.8600+1.691%23,711-3.326%
2021-01-12		25.400025.430025.155025.4300-0.079%45,904-1.691%
2021-01-11		25.550025.590025.420025.4500-1.433%36,936-1.768%
2021-01-08		25.610025.870025.585025.8200+0.663%27,785-3.176%
2021-01-07		25.700025.790025.470025.6500-0.195%26,110-2.534%
2021-01-06		26.130026.130025.430025.7000-1.871%34,584-2.724%
2021-01-05		26.170026.210026.100026.1900-0.305%23,146-4.544%
2021-01-04		26.430026.485026.160026.2700-0.943%19,180-4.834%
2020-12-31		26.390026.540026.300026.5200+0.493%89,321-5.732%
2020-12-30		26.060026.390026.060026.3900+1.034%47,012-5.267%
2020-12-29		26.220026.220026.030026.1200-0.191%30,083-4.288%
2020-12-28		26.130026.240726.100026.1700-0.038%20,188-4.471%
2020-12-24		26.180026.190026.110026.1800+0.309%6,666-4.507%
2020-12-23		26.130026.160026.060026.0994-0.117%32,205-4.212%
2020-12-22		26.210026.350026.110026.1300-0.362%17,543-4.325%
2020-12-21		26.170026.300026.170026.2250-0.361%31,683-4.671%
2020-12-18		26.250026.320026.180026.3200-0.038%23,665-5.015%
2020-12-17		26.160026.750026.160026.3300+0.459%21,584-5.051%
2020-12-16		26.190026.230026.172526.2096+0.075%16,354-4.615%
2020-12-15		26.040026.190026.040026.1900+0.537%23,503-4.544%
2020-12-14		26.080026.145025.960026.0500-0.115%25,058-4.031%
2020-12-11		26.050026.150025.943626.0800+0.308%23,702-4.141%
2020-12-10		26.060026.500025.940026.0000-0.574%21,010-3.846%
2020-12-09		26.110026.150026.060026.1500+0.153%24,439-4.398%
2020-12-08		25.950026.127025.938026.1100+0.811%35,595-4.251%
2020-12-07		26.060026.060025.840125.9000-0.880%20,387-3.475%
2020-12-04		26.000026.130025.975026.1300+0.461%15,633-4.325%
2020-12-03		25.980026.010025.930026.0100+0.099%35,686-3.883%
2020-12-02		26.000026.080025.910025.9842+0.055%32,502-3.788%
2020-12-01		26.150026.150025.940025.9700-0.192%30,869-3.735%
2020-11-30		26.040026.200025.970026.02000.000%166,996-3.920%
2020-11-27		26.120026.120025.990026.0200-0.153%12,259-3.920%
2020-11-25		25.960026.090025.960026.0600+0.308%13,566-4.068%
2020-11-24		26.030026.130025.960025.9800-0.077%28,255-3.772%
2020-11-23		26.080026.180025.970026.0000-0.269%21,678-3.846%
2020-11-20		26.120026.190026.030026.0700-0.458%15,988-4.104%
2020-11-19		26.100026.250026.080026.1900+0.345%36,386-4.544%
2020-11-18		26.020026.200026.020026.1000+0.077%32,690-4.215%
2020-11-17		26.050026.230026.000026.0800-0.268%29,473-4.141%
2020-11-16		25.870026.300025.730026.1500+1.435%92,381-4.398%
2020-11-13		25.650025.820025.590025.7800-1.150%35,139-3.026%
2020-11-12		25.990026.100025.940026.0800+0.385%18,294-4.141%
2020-11-11		25.910025.990025.910025.9800-0.154%17,227-3.772%
2020-11-10		25.970026.030025.900026.0200+0.154%16,983-3.920%
2020-11-09		25.870026.020025.820025.9800+1.011%29,385-3.772%
2020-11-06		25.850025.920025.700025.7200-0.695%20,935-2.799%
2020-11-05		25.800025.900025.750025.9000+0.583%22,230-3.475%
2020-11-04		25.520025.790025.520025.7500+1.179%9,513-2.913%
2020-11-03		25.620025.740025.450025.4500-0.547%56,422-1.768%
2020-11-02		25.520025.770025.490025.5900+0.117%24,746-2.306%
2020-10-30		25.360025.600025.320025.5600+0.393%76,504-2.191%
2020-10-29		25.500025.710025.460025.4600-0.352%26,858-1.807%
2020-10-28		25.750025.760025.550025.5500-1.465%17,264-2.153%
2020-10-27		26.010026.050025.860025.9300-0.575%14,565-3.587%
2020-10-26		26.060026.140025.910026.0800-0.344%39,847-4.141%
2020-10-23		25.840026.180025.840026.1700+0.848%32,636-4.471%
2020-10-22		25.850025.950025.750025.9500+0.698%25,952-3.661%
2020-10-21		25.780025.880025.750025.7700-0.387%39,542-2.988%
2020-10-20		25.700025.870025.700025.8700+1.055%18,561-3.363%
2020-10-19		26.000026.000025.570025.6000-1.425%15,332-2.344%
2020-10-16		26.020026.080025.880025.9700-0.231%11,904-3.735%
2020-10-15		25.810026.030025.630026.0300+0.774%22,032-3.957%
2020-10-14		25.900026.010025.780025.8300-0.501%16,423-3.213%
2020-10-13		25.920026.000025.860025.9600-0.154%46,388-3.698%
2020-10-12		25.940026.020025.930026.0000-0.269%14,450-3.846%
2020-10-09		26.060026.070025.860026.0700-0.115%22,303-4.104%
2020-10-08		26.140026.220026.050026.1000-0.344%28,964-4.215%
2020-10-07		26.030026.190026.030026.1900+0.306%21,066-4.544%
2020-10-06		25.940026.190025.910026.1100+0.772%41,272-4.251%
2020-10-05		26.030026.130025.870025.9100-0.537%49,516-3.512%
2020-10-02		25.700026.050025.700026.0500+0.347%23,989-4.031%
2020-10-01		25.630025.980025.630025.9600+1.486%22,640-3.698%
2020-09-30		25.890025.920025.560025.5800-1.236%88,836-2.267%
2020-09-29		25.870025.940025.760025.9000+0.116%29,826-3.475%
2020-09-28		25.490025.910025.490025.8700+1.531%32,325-3.363%
2020-09-25		25.150025.630025.150025.4800+1.352%28,801-1.884%
2020-09-24		25.350025.350025.030025.1400-0.632%24,877-0.557%
2020-09-23		25.690025.690025.150025.3000-1.172%37,530-1.186%
2020-09-22		25.470025.680025.470025.6000+0.669%21,908-2.344%
2020-09-21		25.640025.690025.430025.4300-1.472%20,260-1.691%
2020-09-18		25.890025.950025.670025.81000.000%15,246-3.138%
2020-09-17		25.900026.000025.810025.8100-0.731%13,346-3.138%
2020-09-16		25.980026.100025.920026.0000+0.077%29,945-3.846%
2020-09-15		25.860025.990025.860025.9800+0.503%21,717-3.772%
2020-09-14		25.760025.860025.760025.8500+0.194%17,262-3.288%
2020-09-11		25.770025.850025.690025.8000+0.194%28,208-3.101%
2020-09-10		25.500025.810025.500025.7500+1.498%71,772-2.913%
2020-09-09		25.350025.410025.260025.3700+0.555%16,463-1.458%
2020-09-08		25.350025.390025.160025.2300-0.708%24,830-0.912%
2020-09-04		25.650025.650025.280025.4100-0.781%26,036-1.614%
2020-09-03		25.650025.750025.350025.6100-0.195%44,664-2.382%
2020-09-02		25.700025.750025.660025.6600-0.350%18,309-2.572%
2020-09-01		25.720025.770025.660025.7500+0.704%32,231-2.913%
2020-08-31		25.740025.820025.540025.5700-0.660%131,816-2.229%
2020-08-28		25.870025.870025.740025.7400-0.503%31,477-2.875%
2020-08-27		25.830025.890025.790025.8700+0.271%29,668-3.363%
2020-08-26		25.880025.990025.720025.8000-0.501%71,933-3.101%
2020-08-25		25.740025.950025.740025.9300+0.232%32,755-3.587%
2020-08-24		25.750025.920025.750025.8700+0.388%23,594-3.363%
2020-08-21		25.810025.880025.750025.7700-0.387%11,874-2.988%
2020-08-20		25.770025.920025.770025.8700+0.271%23,321-3.363%
2020-08-19		25.790025.880025.690025.8000-0.232%29,291-3.101%
2020-08-18		25.620025.860025.620025.8600+0.662%23,632-3.326%
2020-08-17		25.740025.740025.570025.6900+0.117%36,540-2.686%
2020-08-14		25.720025.740025.620025.6600-0.735%27,442-2.572%
2020-08-13		25.880025.930025.810025.8500-0.232%24,539-3.288%
2020-08-12		25.870025.990025.860025.9100+0.155%45,340-3.512%
2020-08-11		25.900025.970025.860025.8700-0.154%27,018-3.363%
2020-08-10		25.880025.990025.820025.9100-0.231%28,349-3.512%
2020-08-07		25.750025.970025.540025.9700+0.854%53,619-3.735%
2020-08-06		25.710025.770025.690025.7500+0.156%9,307-2.913%
2020-08-05		25.660025.750025.600025.7100-0.117%20,746-2.762%
2020-08-04		25.660025.750025.630025.7400+0.312%22,008-2.875%
2020-08-03		25.840025.980025.660025.6600-1.041%36,239-2.572%
2020-07-31		25.740025.930025.710025.9300+0.699%31,945-3.587%
2020-07-30		25.640025.840025.640025.7500+0.078%24,973-2.913%
2020-07-29		25.810025.920025.610025.7300-0.078%129,834-2.837%
2020-07-28		25.650025.750025.600025.7500+0.195%18,883-2.913%
2020-07-27		25.570025.740025.570025.7000+0.273%23,846-2.724%
2020-07-24		25.530025.690025.500025.6300+0.313%30,825-2.458%
2020-07-23		25.450025.550025.430025.5500+0.472%34,316-2.153%
2020-07-22		25.350025.450025.350025.4300+0.118%23,568-1.691%
2020-07-21		25.280025.510025.280025.4000+0.276%21,051-1.575%
2020-07-20		25.180025.340025.110025.3300+0.676%21,327-1.303%
2020-07-17		25.300025.370025.150025.1600-0.475%50,930-0.636%
2020-07-16		25.010025.390024.980025.2800+1.039%60,880-1.108%
2020-07-15		24.940025.020024.860025.0200+0.725%20,906-0.080%
2020-07-14		24.840024.890024.740024.8400+0.202%39,168+0.644%
2020-07-13		24.890025.000024.790024.7900-0.402%37,831+0.847%
2020-07-10		24.670024.940024.670024.8900+0.688%37,893+0.442%
2020-07-09		24.400024.800024.310024.7200+1.311%64,311+1.133%
2020-07-08		24.490024.550024.180024.4000-0.327%83,724+2.459%
2020-07-07		24.500024.570024.480024.4800-0.488%33,578+2.124%
2020-07-06		24.470024.630024.410024.6000+0.861%36,136+1.626%
2020-07-02		24.440024.460024.330024.3900+0.453%21,582+2.501%
2020-07-01		24.340024.480024.230024.2800-0.123%51,252+2.965%
2020-06-30		24.610024.670024.240024.3100-1.459%134,689+2.838%
2020-06-29		24.650024.690024.460024.6700+0.203%30,708+1.338%
2020-06-26		24.760024.890024.500024.6200-1.005%62,156+1.543%
2020-06-25		24.750024.870024.620024.8700+0.525%65,037+0.523%
2020-06-24		24.820024.840024.640024.7400-0.643%56,421+1.051%
2020-06-23		24.850024.950024.710024.9000+0.403%60,820+0.402%
2020-06-22		24.750024.890024.680024.8000+0.202%43,892+0.806%
2020-06-19		24.610024.890024.610024.7500+0.446%34,602+1.010%
2020-06-18		24.410024.730024.410024.6400+0.571%40,448+1.461%
2020-06-17		24.700024.850024.230024.5000-0.810%100,975+2.041%
2020-06-16		24.440024.700024.310024.7000+2.235%42,924+1.215%
2020-06-15		23.990024.230023.620024.16000.000%48,680+3.477%


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