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

COF/PH
Capital One Financial Corporation Depositary Shares, Each Representing 1/40th Interest in a Share of
stock NYSE

Inactive
Nov 30, 2021
25.00USD+0.040%(+0.01)64,156
Pre-market
0.00USD-100.000%(-24.99)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+0.040%64,1560.000%
2021-11-29		24.990025.000024.980024.99000.000%43,526+0.040%
2021-11-26		25.000025.000024.989924.99000.000%25,124+0.040%
2021-11-24		24.980025.000024.980024.9900+0.040%18,456+0.040%
2021-11-23		24.980025.000024.980024.98000.000%74,435+0.080%
2021-11-22		24.980024.998524.980024.9800-0.040%30,668+0.080%
2021-11-19		24.980024.990024.980024.9900+0.040%65,550+0.040%
2021-11-18		24.980025.000024.980024.98000.000%23,798+0.080%
2021-11-17		24.980025.000024.980024.98000.000%15,830+0.080%
2021-11-16		24.980024.992824.980024.98000.000%18,156+0.080%
2021-11-15		24.990024.991724.980024.98000.000%23,489+0.080%
2021-11-12		25.000025.000024.980024.9800-1.421%63,960+0.080%
2021-11-11		25.370025.370025.340025.3400-0.079%22,964-1.342%
2021-11-10		25.360025.370025.340025.36000.000%51,871-1.420%
2021-11-09		25.340025.370025.340025.36000.000%69,029-1.420%
2021-11-08		25.340025.380025.340025.3600-0.079%12,168-1.420%
2021-11-05		25.350025.380025.350025.3800+0.039%16,087-1.497%
2021-11-04		25.340025.370025.340025.3700+0.118%24,384-1.458%
2021-11-03		25.340025.370025.340025.3400-0.079%27,022-1.342%
2021-11-02		25.340025.370025.340025.36000.000%38,036-1.420%
2021-11-01		25.330025.370025.330025.3600-0.079%18,300-1.420%
2021-10-29		25.330025.380025.330025.3800+0.158%78,558-1.497%
2021-10-28		25.330025.340025.320025.3400+0.039%32,535-1.342%
2021-10-27		25.320025.350025.320025.3300-0.079%27,670-1.303%
2021-10-26		25.320025.350025.320025.3500+0.118%24,045-1.381%
2021-10-25		25.320025.340025.310125.3200-0.078%22,066-1.264%
2021-10-22		25.310025.340025.310025.3398+0.000%27,121-1.341%
2021-10-21		25.300025.350025.290025.3397+0.197%79,792-1.341%
2021-10-20		25.330025.350025.280025.2900-0.237%91,264-1.147%
2021-10-19		25.350025.380025.340025.3500-0.140%40,593-1.381%
2021-10-18		25.370025.410025.320025.3856-0.017%13,589-1.519%
2021-10-15		25.430025.430025.380025.3900-0.039%13,440-1.536%
2021-10-14		25.330025.400025.330025.4000+0.237%22,768-1.575%
2021-10-13		25.400025.417025.340025.3400-0.236%32,783-1.342%
2021-10-12		25.370025.400025.345025.4000+0.079%37,013-1.575%
2021-10-11		25.330025.380025.330025.3800+0.237%29,434-1.497%
2021-10-08		25.325125.330025.300025.3200+0.079%17,877-1.264%
2021-10-07		25.315025.330025.300025.3000-0.079%15,026-1.186%
2021-10-06		25.320025.320025.290025.3200+0.079%18,107-1.264%
2021-10-05		25.320025.330025.300025.3000-0.040%26,261-1.186%
2021-10-04		25.360025.380025.300025.3100-0.079%42,321-1.225%
2021-10-01		25.320025.360025.320025.3300+0.158%25,218-1.303%
2021-09-30		25.340025.401025.290025.2900-0.433%64,456-1.147%
2021-09-29		25.320025.410025.320025.4000+0.197%18,240-1.575%
2021-09-28		25.400025.400025.330025.3500-0.236%27,354-1.381%
2021-09-27		25.370025.410025.310025.4100+0.355%28,792-1.614%
2021-09-24		25.350025.370025.320025.3200-0.118%19,825-1.264%
2021-09-23		25.450025.470025.330025.3500-0.393%24,755-1.381%
2021-09-22		25.340025.470025.340025.4500+0.474%44,519-1.768%
2021-09-21		25.380025.380025.300025.3300-0.079%33,107-1.303%
2021-09-20		25.400025.420025.320025.3500-0.197%15,116-1.381%
2021-09-17		25.440025.450025.400025.4000-0.157%26,983-1.575%
2021-09-16		25.320025.440025.312725.4400+0.474%56,381-1.730%
2021-09-15		25.320025.400025.319025.3200-0.158%31,730-1.264%
2021-09-14		25.380025.380025.326625.3600+0.118%28,544-1.420%
2021-09-13		25.350025.390025.310025.3300-0.236%22,014-1.303%
2021-09-10		25.380025.420025.340025.3900+0.079%28,390-1.536%
2021-09-09		25.320025.380025.314025.3700+0.118%25,509-1.458%
2021-09-08		25.310025.380025.310025.3400-0.006%19,495-1.342%
2021-09-07		25.300025.360025.300025.3415+0.124%31,093-1.348%
2021-09-03		25.350025.380025.295025.3100-0.226%39,676-1.225%
2021-09-02		25.350025.380025.350025.3674+0.069%31,979-1.448%
2021-09-01		25.350025.350025.330025.35000.000%25,983-1.381%
2021-08-31		25.340025.350025.310025.3500+0.198%72,826-1.381%
2021-08-30		25.350025.360025.300025.3000-0.197%27,528-1.186%
2021-08-27		25.260025.350025.260025.3500+0.356%46,848-1.381%
2021-08-26		25.290025.330025.260025.2600-0.119%33,388-1.029%
2021-08-25		25.290025.317725.290025.29000.000%40,894-1.147%
2021-08-24		25.340025.340025.290025.2900-0.118%30,063-1.147%
2021-08-23		25.290025.340025.290025.3200-0.079%13,793-1.264%
2021-08-20		25.290025.340025.288125.3400+0.039%16,437-1.342%
2021-08-19		25.260025.330025.260025.33000.000%44,433-1.303%
2021-08-18		25.340025.340025.280025.3300+0.119%23,933-1.303%
2021-08-17		25.370025.370025.265125.3000-0.068%49,165-1.186%
2021-08-16		25.370025.400025.290125.3172-0.169%26,400-1.253%
2021-08-13		25.370025.370025.340025.3600-1.208%26,334-1.420%
2021-08-12		25.690025.730025.670025.67000.000%41,184-2.610%
2021-08-11		25.680025.805125.640025.6700-0.465%25,124-2.610%
2021-08-10		25.740025.810025.630025.7900+0.194%20,088-3.063%
2021-08-09		25.820025.850025.740025.7400-0.579%23,157-2.875%
2021-08-06		25.820025.890025.790025.8900+0.310%25,579-3.438%
2021-08-05		25.710025.900025.710025.8100+0.116%40,889-3.138%
2021-08-04		25.730125.810025.730025.7800+0.117%24,381-3.026%
2021-08-03		25.750025.750025.680025.7500+0.078%33,526-2.913%
2021-08-02		25.750025.750025.690025.7300+0.117%15,738-2.837%
2021-07-30		25.670025.742225.658925.7000-0.117%46,113-2.724%
2021-07-29		25.640025.730025.640025.7300+0.234%14,287-2.837%
2021-07-28		25.640025.680025.639925.6700-0.039%12,496-2.610%
2021-07-27		25.640025.701325.630025.6800+0.156%43,865-2.648%
2021-07-26		25.660025.700025.600025.6400-0.156%65,735-2.496%
2021-07-23		25.730025.740025.660025.6800-0.117%70,217-2.648%
2021-07-22		25.730025.734625.660025.7100-0.117%11,189-2.762%
2021-07-21		25.730025.740025.677025.7400+0.156%27,218-2.875%
2021-07-20		25.670025.740025.670025.7000+0.274%56,488-2.724%
2021-07-19		25.650025.660025.620025.6299-0.078%27,047-2.458%
2021-07-16		25.680025.730025.635025.6500-0.311%16,471-2.534%
2021-07-15		25.680025.750025.640025.7300+0.195%27,185-2.837%
2021-07-14		25.630025.700025.600025.6800+0.312%34,352-2.648%
2021-07-13		25.710025.760025.600025.6000-0.544%42,324-2.344%
2021-07-12		25.700025.780025.700025.7400-0.078%15,969-2.875%
2021-07-09		25.780025.780025.670025.76000.000%32,162-2.950%
2021-07-08		25.740025.760025.740025.76000.000%21,806-2.950%
2021-07-07		25.720025.760025.720025.7600-0.078%32,638-2.950%
2021-07-06		25.740025.820025.740025.7800+0.272%19,066-3.026%
2021-07-02		25.830025.830025.710025.7100-0.310%22,324-2.762%
2021-07-01		25.810025.820025.770025.7900-0.386%43,988-3.063%
2021-06-30		25.700025.890025.700025.8900+0.505%89,571-3.438%
2021-06-29		25.650025.760025.650025.7600+0.156%21,287-2.950%
2021-06-28		25.640025.720025.611925.7200+0.390%12,268-2.799%
2021-06-25		25.700025.770025.620025.6200-0.428%23,512-2.420%
2021-06-24		25.810025.810025.680025.7300-0.155%46,572-2.837%
2021-06-23		25.800025.800025.740025.7700-0.116%34,595-2.988%
2021-06-22		25.680025.800025.660025.8000+0.389%41,764-3.101%
2021-06-21		25.700025.700025.680025.7000+0.078%25,509-2.724%
2021-06-18		25.820025.820025.680025.6800-0.311%37,436-2.648%
2021-06-17		25.800025.800025.725025.76000.000%36,919-2.950%
2021-06-16		25.730025.800025.730025.76000.000%36,301-2.950%
2021-06-15		25.690025.760025.680025.7600+0.039%25,946-2.950%
2021-06-14		25.680025.750025.680025.7500-0.000%29,428-2.913%
2021-06-11		25.730025.760025.680025.7501-0.077%30,012-2.913%
2021-06-10		25.770025.770025.700025.7700+0.039%50,956-2.988%
2021-06-09		25.750025.770025.679625.7600+0.077%37,942-2.950%
2021-06-08		25.650025.790025.600025.7401+0.390%47,724-2.875%
2021-06-07		25.600025.679725.590025.6400+0.156%40,379-2.496%
2021-06-04		25.690025.690025.590025.6000-0.078%72,975-2.344%
2021-06-03		25.840025.860025.610025.6200-0.966%58,080-2.420%
2021-06-02		25.800025.880025.750025.8700+0.427%32,856-3.363%
2021-06-01		25.840025.840025.690025.7600+0.312%30,228-2.950%
2021-05-28		25.800025.800025.670025.6800-0.311%38,039-2.648%
2021-05-27		25.750025.800025.700025.7600+0.194%46,933-2.950%
2021-05-26		25.670025.770025.600025.7100+0.117%56,973-2.762%
2021-05-25		25.580025.681025.570025.6800+0.195%24,988-2.648%
2021-05-24		25.600025.640025.570725.6300+0.274%19,919-2.458%
2021-05-21		25.550025.590025.510025.5600+0.020%59,950-2.191%
2021-05-20		25.520025.580025.510025.5550+0.176%31,370-2.172%
2021-05-19		25.460025.530025.460025.5100+0.078%23,994-1.999%
2021-05-18		25.530025.558025.450025.4900-0.157%47,526-1.922%
2021-05-17		25.520025.570025.520025.5301+0.040%20,675-2.076%
2021-05-14		25.550025.550025.490025.5200-1.277%15,869-2.038%
2021-05-13		25.850025.870025.780025.8500+0.116%30,003-3.288%
2021-05-12		25.820025.840025.780025.82000.000%45,950-3.176%
2021-05-11		25.900025.900025.810025.8200-0.309%31,108-3.176%
2021-05-10		25.940025.982825.900025.9000-0.385%18,171-3.475%
2021-05-07		25.890026.000025.890026.0000+0.270%25,659-3.846%
2021-05-06		25.880025.930025.850025.93000.000%28,290-3.587%
2021-05-05		25.930025.960025.920025.9300-0.231%22,863-3.587%
2021-05-04		25.900026.000025.900025.99000.000%24,663-3.809%
2021-05-03		25.860026.010025.860025.9900+0.619%34,281-3.809%
2021-04-30		25.900025.980925.830025.8300-0.501%80,380-3.213%
2021-04-29		25.900025.985125.890025.9600+0.193%41,663-3.698%
2021-04-28		25.910026.010025.880025.91000.000%29,158-3.512%
2021-04-27		25.960025.980025.910025.9100-0.308%18,686-3.512%
2021-04-26		25.970026.000025.950025.9900+0.077%30,454-3.809%
2021-04-23		25.890025.970025.881025.9700+0.116%24,872-3.735%
2021-04-22		25.900025.960025.860025.9400-0.077%19,637-3.624%
2021-04-21		25.890025.970025.875025.9600+0.232%15,753-3.698%
2021-04-20		25.960025.960025.840025.9000-0.231%20,134-3.475%
2021-04-19		25.900025.980025.881025.9600-0.115%10,851-3.698%
2021-04-16		25.920025.990025.870025.9900-0.038%18,281-3.809%
2021-04-15		25.850026.000025.850026.0000+0.503%45,238-3.846%
2021-04-14		25.840025.900025.830025.8700+0.116%9,589-3.363%
2021-04-13		25.890025.940025.830025.8400+0.039%20,355-3.251%
2021-04-12		25.830025.889825.820025.83000.000%19,135-3.213%
2021-04-09		25.820025.909925.811125.8300-0.094%21,580-3.213%
2021-04-08		25.870025.951225.810025.8542-0.061%21,008-3.304%
2021-04-07		25.990025.990725.850025.8700-0.308%25,903-3.363%
2021-04-06		25.900025.990025.895025.95000.000%27,863-3.661%
2021-04-05		25.960025.960025.845025.9500+0.116%33,742-3.661%
2021-04-01		25.830025.950025.830025.9200+0.077%34,440-3.549%
2021-03-31		25.870025.910025.830025.9000+0.155%28,137-3.475%
2021-03-30		25.670025.860025.670025.8600+0.505%20,439-3.326%
2021-03-29		25.830025.870025.720025.7300-0.483%19,074-2.837%
2021-03-26		25.830025.890025.810025.8550-0.058%11,317-3.307%
2021-03-25		25.850025.880025.830025.8701-0.154%16,417-3.363%
2021-03-24		25.860025.950025.830025.9100+0.193%29,100-3.512%
2021-03-23		25.730025.880025.730025.8600+0.233%19,815-3.326%
2021-03-22		25.680025.840025.680025.8000+0.336%23,031-3.101%
2021-03-19		25.660025.790025.640025.7136+0.248%14,885-2.775%
2021-03-18		25.760025.760025.639725.6500-0.697%25,051-2.534%
2021-03-17		25.780025.830025.680025.8300+0.077%44,578-3.213%
2021-03-16		25.840025.840025.760125.8100-0.044%27,719-3.138%
2021-03-15		25.760025.830025.760025.8213+0.083%41,203-3.181%
2021-03-12		25.780025.815025.730025.8000-0.078%23,314-3.101%
2021-03-11		25.820025.877025.750025.8202+0.001%37,390-3.177%
2021-03-10		25.790025.840025.720025.8200+0.428%28,860-3.176%
2021-03-09		25.670025.750025.650025.7100+0.078%24,203-2.762%
2021-03-08		25.720025.818925.630025.6900-0.310%17,017-2.686%
2021-03-05		25.820025.840025.600025.7700+0.187%14,142-2.988%
2021-03-04		25.800025.850025.660025.7219-0.649%21,007-2.807%
2021-03-03		25.690025.900025.650025.8900+0.583%47,815-3.438%
2021-03-02		25.570025.740025.570025.7400+0.273%31,999-2.875%
2021-03-01		25.760025.760025.620025.6700+0.391%27,946-2.610%
2021-02-26		25.460025.570025.370025.5700+0.117%49,355-2.229%
2021-02-25		25.510025.566624.980025.5400+0.118%205,562-2.114%
2021-02-24		25.720025.720025.510025.5100-0.429%58,902-1.999%
2021-02-23		25.680025.725025.575025.6200-0.272%18,652-2.420%
2021-02-22		25.700025.828425.649725.6900-0.310%25,426-2.686%
2021-02-19		25.720025.844025.710025.7700+0.155%22,661-2.988%
2021-02-18		25.640025.890025.640025.7300-0.387%37,284-2.837%
2021-02-17		25.970025.970025.700025.8300-0.155%50,219-3.213%
2021-02-16		25.950025.950025.800025.8700+0.039%29,776-3.363%
2021-02-12		25.990025.990025.810025.8600-1.934%53,538-3.326%
2021-02-11		26.400026.490026.369726.3700-0.340%51,001-5.195%
2021-02-10		26.420026.535026.380126.4600-0.113%23,298-5.518%
2021-02-09		26.540026.540026.380426.4900+0.038%31,915-5.625%
2021-02-08		26.380026.500026.380026.4800+0.303%21,119-5.589%
2021-02-05		26.430026.500026.340026.4000-0.302%24,061-5.303%
2021-02-04		26.380026.500026.170026.4800+0.723%35,337-5.589%
2021-02-03		26.370026.439326.230026.2899-0.341%22,710-4.906%
2021-02-02		26.330026.500026.316726.3799+0.075%25,505-5.231%
2021-02-01		26.360026.440026.300026.3600+0.228%12,800-5.159%
2021-01-29		26.070026.340026.044926.3000+0.458%65,626-4.943%
2021-01-28		26.030026.300026.030026.1800+0.615%36,290-4.507%
2021-01-27		26.330026.392626.020026.0200-1.402%42,481-3.920%
2021-01-26		26.380026.420026.320026.3900+0.361%19,799-5.267%
2021-01-25		26.440026.440026.290026.2950-0.473%19,959-4.925%
2021-01-22		26.360026.440026.330026.4200+0.418%11,482-5.375%
2021-01-21		26.340026.440026.280026.3100-0.416%23,439-4.979%
2021-01-20		26.440026.440026.350026.4200+0.114%27,435-5.375%
2021-01-19		26.230026.400026.230026.3900+0.457%25,747-5.267%
2021-01-15		26.290026.310026.230026.2700+0.133%22,844-4.834%
2021-01-14		26.340026.350726.200026.2350-0.057%18,925-4.707%
2021-01-13		26.150026.290026.100026.2500+0.806%31,959-4.762%
2021-01-12		26.030026.150025.800026.0400+0.347%86,960-3.994%
2021-01-11		26.050026.050025.950025.9500-0.575%34,394-3.661%
2021-01-08		26.060026.100025.950026.1000+0.462%18,562-4.215%
2021-01-07		25.970026.060025.750025.9800-0.038%45,871-3.772%
2021-01-06		26.090026.090025.630025.9900-0.421%41,268-3.809%
2021-01-05		26.040026.190026.040026.1000+0.153%21,881-4.215%
2021-01-04		26.440026.440025.980026.0600-1.437%50,339-4.068%
2020-12-31		26.450026.500026.340026.4400-0.038%39,055-5.446%
2020-12-30		26.350026.530026.220026.4500+0.532%85,323-5.482%
2020-12-29		26.240026.330026.130026.3100+0.190%24,208-4.979%
2020-12-28		26.400026.433026.240026.2600-0.530%21,704-4.798%
2020-12-24		26.340026.433626.340026.40000.000%8,348-5.303%
2020-12-23		26.590026.590026.390026.4000-0.565%21,885-5.303%
2020-12-22		26.670026.670026.490026.5500-0.263%31,732-5.838%
2020-12-21		26.630026.650026.520026.6200-0.113%28,350-6.086%
2020-12-18		26.590026.689926.570026.6500-0.075%12,266-6.191%
2020-12-17		26.650026.670026.550026.6700+0.188%15,907-6.262%
2020-12-16		26.720026.720026.570026.6200-0.113%12,798-6.086%
2020-12-15		26.640026.650026.537526.6500+0.075%25,878-6.191%
2020-12-14		26.580026.630026.550026.6300+0.453%25,565-6.121%
2020-12-11		26.500026.630026.500026.5100-0.085%56,338-5.696%
2020-12-10		26.560026.660026.500026.5325-0.366%12,862-5.776%
2020-12-09		26.470026.640026.470026.6300+0.346%57,169-6.121%
2020-12-08		26.580026.618026.500026.5382-0.195%32,745-5.796%
2020-12-07		26.660026.660026.510026.59000.000%16,432-5.980%
2020-12-04		26.590026.620026.510026.5900-0.188%35,912-5.980%
2020-12-03		26.610026.640026.551226.6400+0.038%11,554-6.156%
2020-12-02		26.620026.630026.500026.6300+0.301%21,324-6.121%
2020-12-01		26.650026.650026.480026.5500+0.340%25,554-5.838%
2020-11-30		26.550026.700026.450026.4600-0.339%154,375-5.518%
2020-11-27		26.570026.580026.510026.5500+0.038%8,362-5.838%
2020-11-25		26.570026.570026.470026.5400-0.113%16,757-5.803%
2020-11-24		26.570026.590026.360026.5700+0.189%19,815-5.909%
2020-11-23		26.460026.630026.460026.5200+0.075%28,032-5.732%
2020-11-20		26.530026.540026.420026.5000-0.113%10,220-5.660%
2020-11-19		26.560026.570026.460026.5300-0.075%21,196-5.767%
2020-11-18		26.510026.560026.510026.5500-0.150%19,608-5.838%
2020-11-17		26.450026.590026.400026.5900+0.113%16,913-5.980%
2020-11-16		26.310026.600026.310026.5600+0.835%72,695-5.873%
2020-11-13		26.310026.490026.140026.3400-1.311%59,352-5.087%
2020-11-12		26.670026.690026.570026.6900+0.225%18,697-6.332%
2020-11-11		26.620026.710026.610026.6300-0.150%17,131-6.121%
2020-11-10		26.510026.710026.450026.6700+0.150%38,787-6.262%
2020-11-09		26.470026.630026.300026.6300+0.833%25,473-6.121%
2020-11-06		26.380026.490026.360026.4100-0.227%23,311-5.339%
2020-11-05		26.200026.470026.200026.4700+1.069%37,063-5.553%
2020-11-04		25.950026.240025.950026.1900+0.925%30,365-4.544%
2020-11-03		26.150026.190025.950025.9500-0.231%40,896-3.661%
2020-11-02		26.060026.170025.990026.0100-0.192%31,984-3.883%
2020-10-30		25.790026.090025.790026.0600+0.773%68,506-4.068%
2020-10-29		25.970026.000025.760025.8600-0.462%65,907-3.326%
2020-10-28		26.130026.270025.980025.9800-1.329%20,225-3.772%
2020-10-27		26.390026.430026.320026.3300-0.265%9,705-5.051%
2020-10-26		26.430026.430026.320026.4000-0.377%17,519-5.303%
2020-10-23		26.430026.500026.310026.5000+0.379%17,221-5.660%
2020-10-22		26.150026.420026.150026.4000+0.418%15,513-5.303%
2020-10-21		26.460026.480026.280026.2900-0.867%23,421-4.907%
2020-10-20		26.490026.590026.480026.5200+0.113%11,725-5.732%
2020-10-19		26.560026.560026.340026.4900-0.038%22,027-5.625%
2020-10-16		26.510026.590026.500026.5000-0.376%11,989-5.660%
2020-10-15		26.330026.610026.300026.6000+0.226%14,203-6.015%
2020-10-14		26.530026.550026.450026.5400-0.150%9,764-5.803%
2020-10-13		26.380026.580026.330026.5800+0.606%21,812-5.944%
2020-10-12		26.440026.450026.300026.4200-0.227%11,376-5.375%
2020-10-09		26.490026.490026.350026.4800+0.038%23,264-5.589%
2020-10-08		26.440026.490026.370026.4700+0.113%19,923-5.553%
2020-10-07		26.400026.470026.340026.4400+0.114%19,745-5.446%
2020-10-06		26.320026.420026.260026.4100+0.686%29,160-5.339%
2020-10-05		26.220026.340026.160026.2300-0.114%25,314-4.689%
2020-10-02		26.030026.280026.030026.2600+0.267%27,212-4.798%
2020-10-01		25.870026.190025.870026.1900+1.315%31,822-4.544%
2020-09-30		26.190026.220025.850025.8500-1.147%73,454-3.288%
2020-09-29		26.210026.220026.100026.15000.000%31,015-4.398%
2020-09-28		26.140026.160026.120026.1500+0.422%34,986-4.398%
2020-09-25		25.710026.050025.700026.0400+1.679%36,603-3.994%
2020-09-24		25.650025.790025.540025.6100-0.428%25,596-2.382%
2020-09-23		26.060026.070025.700025.7200-1.267%30,100-2.799%
2020-09-22		25.770026.060025.770026.0500+0.696%29,009-4.031%
2020-09-21		25.880025.950025.710025.8700-0.615%14,834-3.363%
2020-09-18		26.000026.060026.000026.0300+0.347%8,855-3.957%
2020-09-17		26.010026.160025.940025.9400-0.613%18,197-3.624%
2020-09-16		26.210026.390026.100026.1000-0.382%27,453-4.215%
2020-09-15		26.150026.280026.130026.2000+0.268%18,811-4.580%
2020-09-14		26.130026.300026.120026.1300-0.153%16,679-4.325%
2020-09-11		26.030026.200026.030026.1700+0.191%13,199-4.471%
2020-09-10		25.970026.190025.960026.1200+0.462%29,222-4.288%
2020-09-09		25.700026.020025.700026.0000+1.167%22,064-3.846%
2020-09-08		25.800025.830025.700025.7000-0.465%16,206-2.724%
2020-09-04		26.030026.040025.820025.8200-0.807%28,339-3.176%
2020-09-03		26.030026.030025.900026.0300+0.192%32,238-3.957%
2020-09-02		25.880025.980025.880025.9800+0.116%27,758-3.772%
2020-09-01		26.000026.000025.930025.9500+0.387%40,568-3.661%
2020-08-31		26.000026.020025.850025.8500-0.385%50,327-3.288%
2020-08-28		25.950026.040025.930025.9500-0.115%17,595-3.661%
2020-08-27		26.190026.190025.980025.9800-0.726%36,921-3.772%
2020-08-26		25.970026.170025.970026.1700+0.654%20,467-4.471%
2020-08-25		26.020026.110026.000026.0000-0.230%53,368-3.846%
2020-08-24		26.180026.180026.000026.0600+0.231%27,486-4.068%
2020-08-21		26.100026.100026.000026.0000-0.307%15,871-3.846%
2020-08-20		26.140026.220026.060026.0800-0.344%35,076-4.141%
2020-08-19		26.230026.310026.140026.1700-0.419%23,424-4.471%
2020-08-18		26.320026.360026.220026.2800-0.605%42,102-4.871%
2020-08-17		26.270026.460026.230026.4400+0.494%21,632-5.446%
2020-08-14		26.390026.450026.310026.3100-1.090%16,561-4.979%
2020-08-13		26.640026.800026.580026.6000-0.598%17,943-6.015%
2020-08-12		26.460026.770026.460026.7600+0.905%31,061-6.577%
2020-08-11		26.540026.590026.480026.5200+0.227%15,116-5.732%
2020-08-10		26.300026.520026.210026.4600+0.608%19,097-5.518%
2020-08-07		26.300026.310026.210026.3000-0.605%19,502-4.943%
2020-08-06		26.510026.540026.250026.4600-0.189%19,717-5.518%
2020-08-05		26.560026.560026.510026.5100-0.075%14,413-5.696%
2020-08-04		26.420026.530026.330026.53000.000%9,698-5.767%
2020-08-03		26.450026.620026.450026.5300-0.075%20,011-5.767%
2020-07-31		26.620026.620026.400026.5500-0.487%289,954-5.838%
2020-07-30		26.600026.740026.600026.6800-0.150%51,007-6.297%
2020-07-29		26.550026.740026.500026.7200+0.716%21,060-6.437%
2020-07-28		26.500026.570026.470026.5300+0.378%19,690-5.767%
2020-07-27		26.270026.520026.270026.4300+0.456%13,910-5.411%
2020-07-24		26.380026.440026.310026.3100+0.190%14,661-4.979%
2020-07-23		26.270026.440026.260026.2600-0.076%48,220-4.798%
2020-07-22		26.470026.560026.120026.2800-0.718%35,333-4.871%
2020-07-21		26.510026.710026.470026.4700-0.301%41,277-5.553%
2020-07-20		26.360026.560026.360026.5500+0.378%12,550-5.838%
2020-07-17		26.350026.590026.350026.4500+0.114%31,856-5.482%
2020-07-16		26.100026.500026.100026.4200+0.763%24,378-5.375%
2020-07-15		25.920026.220025.920026.2200+1.196%11,807-4.653%
2020-07-14		25.730025.930025.730025.9100+0.039%21,837-3.512%
2020-07-13		25.910026.090025.900025.9000-0.193%15,639-3.475%
2020-07-10		25.700026.100025.660025.9500+0.894%31,745-3.661%
2020-07-09		25.420025.810025.420025.7200+0.390%29,461-2.799%
2020-07-08		25.340025.640025.280025.6200+1.105%31,977-2.420%
2020-07-07		25.230025.370025.230025.3400+0.198%23,704-1.342%
2020-07-06		25.240025.340025.200025.2900+0.437%25,423-1.147%
2020-07-02		25.140025.270025.080025.1800+0.639%37,579-0.715%
2020-07-01		25.020025.120024.950025.0200+0.321%109,420-0.080%
2020-06-30		25.270025.370024.940024.9400-1.734%133,361+0.241%
2020-06-29		25.430025.440025.210025.3800+0.158%41,316-1.497%
2020-06-26		25.530025.550025.270025.3400-0.938%53,333-1.342%
2020-06-25		25.550025.690025.520025.5800-0.156%38,954-2.267%
2020-06-24		25.690025.690025.500025.6200-0.311%25,938-2.420%
2020-06-23		25.640025.770025.640025.7000+0.234%17,323-2.724%
2020-06-22		25.700025.800025.570025.6400-0.389%22,703-2.496%
2020-06-19		25.810025.900025.680025.7400-0.155%17,978-2.875%
2020-06-18		25.790025.800025.670025.7800+0.350%13,887-3.026%
2020-06-17		25.690025.830025.620025.6900+0.195%16,181-2.686%
2020-06-16		25.360025.650025.360025.6400+1.867%27,635-2.496%
2020-06-15		25.010025.350024.860025.1700-0.317%60,453-0.675%


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