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

DKT
Aegis Assessments Inc
stock NYSE

Inactive
Nov 27, 2019
25.43USD-0.039%(-0.01)251,588
Pre-market
0.00USD0.000%(0.00)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
2019-11-27		25.430025.440025.430025.4300-0.039%251,5880.000%
2019-11-26		25.430025.440025.430025.4400+0.079%230,596-0.039%
2019-11-25		25.430025.450025.420025.42000.000%238,301+0.039%
2019-11-22		25.420025.430025.420025.4200-0.039%371,684+0.039%
2019-11-21		25.430025.450025.420025.4300-0.079%1,586,3110.000%
2019-11-20		25.440025.460025.410025.4500-0.039%436,240-0.079%
2019-11-19		25.450025.490025.440025.4600-0.934%612,024-0.118%
2019-11-18		25.690025.720025.680025.70000.000%69,394-1.051%
2019-11-15		25.700025.735025.700025.7000-0.039%49,615-1.051%
2019-11-14		25.700025.720025.680025.7100+0.039%93,658-1.089%
2019-11-13		25.700025.712825.680025.70000.000%55,217-1.051%
2019-11-12		25.700025.770025.690025.70000.000%107,557-1.051%
2019-11-11		25.740025.800025.700025.7000-0.155%66,155-1.051%
2019-11-08		25.750025.770025.720025.7400-0.116%135,332-1.204%
2019-11-07		25.770025.850025.770025.77000.000%67,638-1.319%
2019-11-06		25.820025.850025.770025.7700-0.078%70,304-1.319%
2019-11-05		25.780025.850025.771325.7900+0.039%50,174-1.396%
2019-11-04		25.690025.820025.690025.7800+0.389%101,288-1.358%
2019-11-01		25.760025.779825.650025.6800-0.117%104,575-0.974%
2019-10-31		25.750025.840025.710025.7100-0.542%461,478-1.089%
2019-10-30		25.770025.850025.680025.8500+0.116%130,790-1.625%
2019-10-29		25.840025.850025.760025.8200+0.039%65,401-1.510%
2019-10-28		25.780025.810025.730025.8100-0.039%31,543-1.472%
2019-10-25		25.680025.830025.680025.8200+0.545%64,348-1.510%
2019-10-24		25.700025.750025.680025.6800-0.117%68,169-0.974%
2019-10-23		25.850025.850025.700025.7100+0.234%97,341-1.089%
2019-10-22		25.620025.655025.610025.6500+0.195%58,549-0.858%
2019-10-21		25.680025.680025.600025.6000-0.078%77,031-0.664%
2019-10-18		25.770025.770025.620025.6200-0.156%96,692-0.742%
2019-10-17		25.660025.700025.620025.6600+0.039%80,667-0.896%
2019-10-16		25.660025.700025.650025.6500-0.039%106,584-0.858%
2019-10-15		25.740025.740025.660025.6600-0.620%147,012-0.896%
2019-10-14		25.610025.820025.600325.8200+0.899%77,019-1.510%
2019-10-11		25.652725.652725.590025.5900-0.078%120,052-0.625%
2019-10-10		25.600025.627325.580025.6100+0.235%56,421-0.703%
2019-10-09		25.660025.715225.550025.5500-0.467%67,474-0.470%
2019-10-08		25.590025.675025.560025.6700+0.078%102,458-0.935%
2019-10-07		25.700025.720025.560025.6500-0.156%92,591-0.858%
2019-10-04		25.560025.700025.560025.6900+0.391%38,860-1.012%
2019-10-03		25.620025.700025.530025.5900+0.039%106,713-0.625%
2019-10-02		25.740025.740025.530025.5800-0.351%128,957-0.586%
2019-10-01		25.800025.800025.670025.6700-0.504%102,264-0.935%
2019-09-30		25.780025.800025.660025.8000+0.155%198,366-1.434%
2019-09-27		25.640025.830025.600025.7600+0.507%98,979-1.281%
2019-09-26		25.570025.640025.530025.6300-1.461%90,484-0.780%
2019-09-25		26.050026.100025.995026.0100-0.230%102,305-2.230%
2019-09-24		26.040026.080026.000026.0700+0.115%87,821-2.455%
2019-09-23		25.970026.061625.970026.0400+0.154%91,759-2.343%
2019-09-20		26.050026.070025.970026.0000-0.115%74,022-2.192%
2019-09-19		26.000026.030025.980026.0300+0.231%42,781-2.305%
2019-09-18		25.970025.990025.950325.9700+0.270%48,725-2.079%
2019-09-17		25.930025.950025.870025.9000-0.193%43,251-1.815%
2019-09-16		25.830025.960025.830025.9500-0.039%63,774-2.004%
2019-09-13		26.000026.010025.730025.9600-0.269%102,590-2.042%
2019-09-12		25.990026.050025.870126.0300+0.154%67,877-2.305%
2019-09-11		25.770025.990025.710025.9900+0.854%114,688-2.155%
2019-09-10		26.000026.000025.750025.7700-0.885%120,081-1.319%
2019-09-09		26.000026.000025.980026.0000-0.038%40,853-2.192%
2019-09-06		25.960026.020025.960026.0100+0.115%66,820-2.230%
2019-09-05		25.920025.990025.910025.9800+0.154%39,935-2.117%
2019-09-04		25.820025.940025.814925.9400+0.387%59,306-1.966%
2019-09-03		25.810025.840025.750025.8400+0.155%67,133-1.587%
2019-08-30		25.720025.930025.700025.8000+0.078%340,971-1.434%
2019-08-29		25.790025.860025.760025.7800-0.078%72,692-1.358%
2019-08-28		25.760025.830025.720025.8000+0.155%65,506-1.434%
2019-08-27		25.720025.780025.672725.7600+0.078%54,570-1.281%
2019-08-26		25.670025.740025.650025.7400+0.039%114,953-1.204%
2019-08-23		25.750025.790025.700025.7300-0.271%54,947-1.166%
2019-08-22		25.680025.800025.680025.8000+0.506%78,113-1.434%
2019-08-21		25.630025.740025.630025.6700+0.156%75,568-0.935%
2019-08-20		25.620025.740025.610025.6300+0.078%122,281-0.780%
2019-08-19		25.620025.640025.580025.6100+0.117%64,039-0.703%
2019-08-16		25.550025.620025.520025.58000.000%46,055-0.586%
2019-08-15		25.450025.580025.380025.5800+0.471%106,821-0.586%
2019-08-14		25.370025.530025.370025.4600-0.235%198,874-0.118%
2019-08-13		25.350025.520025.320025.5200+0.671%94,039-0.353%
2019-08-12		25.360025.420025.274625.3500-0.236%106,767+0.316%
2019-08-09		25.490025.540025.400025.4100-0.196%101,094+0.079%
2019-08-08		25.340025.520025.340025.4600+0.355%61,499-0.118%
2019-08-07		25.340025.400025.260025.37000.000%83,922+0.236%
2019-08-06		25.310025.380025.250025.3700+0.356%100,951+0.236%
2019-08-05		25.500025.500025.245025.2800-1.289%120,052+0.593%
2019-08-02		25.370025.610025.350025.6100+0.986%125,191-0.703%
2019-08-01		25.430025.435025.320025.3600+0.079%112,186+0.276%
2019-07-31		25.450025.450025.270025.3400-0.236%330,733+0.355%
2019-07-30		25.420025.470025.370025.4000-0.079%152,650+0.118%
2019-07-29		25.310025.500025.303825.4200+0.237%171,087+0.039%
2019-07-26		25.250025.360025.250025.3600+0.475%104,065+0.276%
2019-07-25		25.260025.319025.193425.2400-0.079%98,149+0.753%
2019-07-24		25.050025.340025.040025.2600+0.718%234,075+0.673%
2019-07-23		25.270025.320025.070025.0800-0.830%538,017+1.396%
2019-07-22		25.270025.330025.120025.2900+0.238%331,062+0.554%
2019-07-19		25.130025.270025.040025.2300+0.159%241,610+0.793%
2019-07-18		25.270025.330025.120025.1900-0.709%298,303+0.953%
2019-07-17		25.460025.460025.290025.3700-0.510%372,873+0.236%
2019-07-16		25.470025.540025.450025.5000+0.236%131,608-0.275%
2019-07-15		25.450025.500025.350025.4400-0.196%175,359-0.039%
2019-07-12		25.370025.490025.370025.4900+0.592%101,692-0.235%
2019-07-11		25.250025.390025.250025.3400+0.476%199,464+0.355%
2019-07-10		25.150025.350025.140025.2200+0.719%388,856+0.833%
2019-07-09		25.080025.090824.900025.0400-0.674%815,198+1.558%
2019-07-08		25.480025.500025.150025.2100-1.715%711,825+0.873%
2019-07-05		25.780025.780025.620025.6500-0.504%83,500-0.858%
2019-07-03		25.830025.840025.700025.7800+0.155%79,688-1.358%
2019-07-02		25.600025.750025.596825.7400+0.547%125,119-1.204%
2019-07-01		25.580025.600025.510025.6000+0.550%124,215-0.664%
2019-06-28		25.490025.600025.460025.4600-0.118%234,206-0.118%
2019-06-27		25.500025.570025.454025.4900-1.621%115,975-0.235%
2019-06-26		26.010026.050025.900025.9100-0.423%116,411-1.853%
2019-06-25		26.060026.060026.000026.0200-0.077%107,802-2.267%
2019-06-24		26.000026.050025.960026.0400+0.347%82,524-2.343%
2019-06-21		25.850026.000025.850025.9500+0.077%91,799-2.004%
2019-06-20		25.800025.930025.770025.9300+0.699%85,020-1.928%
2019-06-19		25.830025.850025.750025.7500-0.618%116,780-1.243%
2019-06-18		25.890025.940025.850025.9100+0.155%90,486-1.853%
2019-06-17		25.850025.940025.790825.8700+0.077%83,987-1.701%
2019-06-14		25.720025.850025.705425.8500+0.310%87,025-1.625%
2019-06-13		25.700025.770025.660025.7700+0.468%46,131-1.319%
2019-06-12		25.650025.710025.630025.6500-0.350%61,891-0.858%
2019-06-11		25.610025.740025.600025.7400+0.429%98,932-1.204%
2019-06-10		25.540025.630025.520025.6300+0.668%74,998-0.780%
2019-06-07		25.310025.500025.310025.4600+0.648%89,508-0.118%
2019-06-06		25.400025.480025.296225.2962-0.330%306,103+0.529%
2019-06-05		25.360025.420025.270025.3800+0.158%199,793+0.197%
2019-06-04		25.340025.430025.270025.3400-0.039%299,615+0.355%
2019-06-03		25.540025.540025.330025.3500-0.744%352,213+0.316%
2019-05-31		25.660025.710025.520025.5400-0.661%298,917-0.431%
2019-05-30		25.680025.810025.660025.7100+0.312%67,980-1.089%
2019-05-29		25.620025.730025.540025.6300-0.039%135,921-0.780%
2019-05-28		25.610025.700025.610025.6400-0.039%70,208-0.819%
2019-05-24		25.700025.700025.541025.6500-0.272%185,142-0.858%
2019-05-23		25.730025.759525.690025.7200-0.271%106,981-1.128%
2019-05-22		25.800025.830025.680025.7900-0.039%98,096-1.396%
2019-05-21		25.760025.880025.760025.8000+0.155%89,132-1.434%
2019-05-20		25.870025.889025.720025.7600-0.579%174,988-1.281%
2019-05-17		25.920025.940025.860025.9100-0.077%55,068-1.853%
2019-05-16		25.890025.950025.870825.9300+0.232%81,137-1.928%
2019-05-15		25.770025.880025.700025.8700+0.232%115,589-1.701%
2019-05-14		25.750025.840025.749925.8100+0.350%41,611-1.472%
2019-05-13		25.750025.790025.720025.7200-0.310%59,626-1.128%
2019-05-10		25.830025.830025.770025.8000-0.039%41,672-1.434%
2019-05-09		25.720025.830025.710025.8100+0.233%64,639-1.472%
2019-05-08		25.750025.790025.730025.7500+0.156%32,931-1.243%
2019-05-07		25.780025.810025.710025.7100-0.155%50,312-1.089%
2019-05-06		25.700025.790025.660125.7500+0.117%42,050-1.243%
2019-05-03		25.739025.790025.699925.7200+0.200%90,291-1.128%
2019-05-02		25.660025.740025.630025.6686-0.196%49,502-0.930%
2019-05-01		25.610025.720025.600025.7190+0.504%40,668-1.124%
2019-04-30		25.650025.665925.580025.5900+0.039%232,428-0.625%
2019-04-29		25.580025.710025.580025.5800+0.039%78,187-0.586%
2019-04-26		25.600025.615425.550025.57000.000%97,349-0.548%
2019-04-25		25.660025.660025.530025.5700-0.117%91,836-0.548%
2019-04-24		25.680025.710025.600025.60000.000%67,986-0.664%
2019-04-23		25.780025.860025.575025.6000-0.389%129,324-0.664%
2019-04-22		25.700025.800025.690125.70000.000%59,740-1.051%
2019-04-18		25.820025.820025.680025.7000-0.503%70,946-1.051%
2019-04-17		25.870025.880025.810025.8300-0.155%75,874-1.549%
2019-04-16		25.860025.880025.853125.8700+0.232%82,936-1.701%
2019-04-15		25.810025.840025.790025.81000.000%35,623-1.472%
2019-04-12		25.880025.880025.810025.8100-0.232%107,635-1.472%
2019-04-11		25.830025.870025.805425.8700+0.116%47,938-1.701%
2019-04-10		25.820025.876925.820025.8400+0.194%55,953-1.587%
2019-04-09		25.840025.860025.770025.7900-0.116%85,689-1.396%
2019-04-08		25.870025.880025.820025.8200-0.193%43,867-1.510%
2019-04-05		25.830025.880025.810025.87000.000%59,167-1.701%
2019-04-04		25.880025.880025.800025.87000.000%79,415-1.701%
2019-04-03		25.870025.880025.790025.87000.000%78,653-1.701%
2019-04-02		25.880025.880025.789525.8700-0.039%111,874-1.701%
2019-04-01		25.700025.900025.650025.8800+1.015%194,372-1.739%
2019-03-29		25.730025.880025.620025.6200-0.389%248,086-0.742%
2019-03-28		25.580025.780025.488425.7200-1.001%202,538-1.128%
2019-03-27		26.060026.110025.980025.9800-0.307%45,327-2.117%
2019-03-26		26.030026.120026.018026.0600+0.231%84,180-2.417%
2019-03-25		25.930026.037625.930026.0000+0.270%100,264-2.192%
2019-03-22		26.050026.070025.900025.9300-0.499%104,560-1.928%
2019-03-21		26.050026.140026.020026.0600+0.077%212,067-2.417%
2019-03-20		26.000026.080025.990026.0400+0.077%88,588-2.343%
2019-03-19		26.000026.050025.980026.0200+0.077%62,559-2.267%
2019-03-18		26.000026.040025.950026.0000+0.038%65,243-2.192%
2019-03-15		25.960026.050025.960025.9900-0.038%55,692-2.155%
2019-03-14		26.010026.020025.950026.0000+0.193%67,766-2.192%
2019-03-13		25.950026.020025.900025.9500-0.039%73,796-2.004%
2019-03-12		25.840026.005025.820025.9600+0.464%57,659-2.042%
2019-03-11		25.980025.980025.770025.8400-0.654%143,817-1.587%
2019-03-08		25.750026.010025.750026.0100+0.658%185,414-2.230%
2019-03-07		25.900025.910025.790025.8400-0.309%70,897-1.587%
2019-03-06		25.840025.920025.788025.9200+0.155%186,457-1.890%
2019-03-05		25.750025.890025.750025.8800+0.349%93,799-1.739%
2019-03-04		25.760025.790025.700025.7900+0.116%58,398-1.396%
2019-03-01		25.720025.760025.690025.76000.000%106,541-1.281%
2019-02-28		25.620025.760025.600025.7600+0.253%144,136-1.281%
2019-02-27		25.650025.700025.640025.6950+0.254%54,250-1.031%
2019-02-26		25.580025.650025.580025.6300+0.078%55,503-0.780%
2019-02-25		25.560025.630025.540025.6100+0.196%65,975-0.703%
2019-02-22		25.550025.640025.550025.5600+0.039%65,365-0.509%
2019-02-21		25.580025.640025.540025.5500-0.117%82,038-0.470%
2019-02-20		25.600025.640025.560025.5800+0.274%65,456-0.586%
2019-02-19		25.550025.600025.510025.5100-0.235%57,198-0.314%
2019-02-15		25.560025.570025.500025.5700+0.078%53,613-0.548%
2019-02-14		25.450025.550025.450025.5500+0.196%58,923-0.470%
2019-02-13		25.410025.500025.410025.5000+0.196%76,880-0.275%
2019-02-12		25.450025.460025.400025.4500+0.276%48,758-0.079%
2019-02-11		25.470025.540025.340025.3800-0.236%144,321+0.197%
2019-02-08		25.420025.440025.360025.44000.000%45,187-0.039%
2019-02-07		25.440025.480025.320025.4400-0.118%130,589-0.039%
2019-02-06		25.350025.470025.350025.4700+0.473%75,385-0.157%
2019-02-05		25.320025.480025.320025.3500+0.158%60,192+0.316%
2019-02-04		25.400025.402725.300025.3100-0.433%56,847+0.474%
2019-02-01		25.470025.470025.300025.4200+0.793%111,925+0.039%
2019-01-31		25.420025.520025.220025.2200-0.982%265,717+0.833%
2019-01-30		25.390025.490025.370025.4700+0.553%131,840-0.157%
2019-01-29		25.220025.370025.220025.3300+0.476%53,994+0.395%
2019-01-28		25.300025.319025.200025.2100-0.513%149,524+0.873%
2019-01-25		25.310025.370025.300225.3400+0.170%49,478+0.355%
2019-01-24		25.340025.350025.260025.2971+0.068%91,617+0.525%
2019-01-23		25.300025.344025.260025.2800-0.315%132,038+0.593%
2019-01-22		25.350025.400025.300025.3600-0.157%192,244+0.276%
2019-01-18		25.300025.430025.290025.4000+0.475%167,942+0.118%
2019-01-17		25.240025.280025.220025.2800+0.317%116,226+0.593%
2019-01-16		25.200025.250025.180025.2000+0.092%83,479+0.913%
2019-01-15		25.150025.189925.150025.1768+0.107%80,049+1.006%
2019-01-14		25.110025.190025.095025.1500-0.079%121,022+1.113%
2019-01-11		25.150025.180025.110025.1700+0.080%155,290+1.033%
2019-01-10		25.150025.150025.100025.1500+0.080%99,871+1.113%
2019-01-09		25.100025.149025.090025.1300+0.120%146,156+1.194%
2019-01-08		25.090025.130025.055025.1000+0.160%221,921+1.315%
2019-01-07		25.050025.100025.010025.0600+0.040%196,250+1.476%
2019-01-04		25.030025.130024.950025.0500-0.040%265,019+1.517%
2019-01-03		25.050025.080024.950025.0600+0.080%177,357+1.476%
2019-01-02		24.900025.100024.850025.0400+0.080%184,981+1.558%
2018-12-31		25.090025.090024.970025.0200+0.040%176,356+1.639%
2018-12-28		24.800025.080024.640025.0100+1.255%255,647+1.679%
2018-12-27		24.800024.800024.315024.7000-2.139%432,499+2.955%
2018-12-26		25.240025.250025.150125.2400+0.478%137,618+0.753%
2018-12-24		25.100025.149725.052025.1200+0.080%169,941+1.234%
2018-12-21		25.200025.290025.100025.1000-0.397%159,899+1.315%
2018-12-20		25.200025.270025.020025.2000-0.316%423,865+0.913%
2018-12-19		25.120025.450025.120025.2800+0.637%226,903+0.593%
2018-12-18		25.020025.210025.020025.1200+0.199%157,996+1.234%
2018-12-17		25.200025.200025.000025.0700-0.674%187,481+1.436%
2018-12-14		25.220025.283825.150025.2400+0.159%105,385+0.753%
2018-12-13		25.150025.290025.060025.2000+0.398%214,899+0.913%
2018-12-12		25.000025.195224.950025.1000+0.925%260,788+1.315%
2018-12-11		24.750024.945424.730024.8700+0.607%113,184+2.252%
2018-12-10		24.850025.002124.710024.7200-0.922%254,918+2.872%
2018-12-07		25.000025.150024.950024.9500-0.200%155,703+1.924%
2018-12-06		24.830025.000024.640025.0000+0.442%299,867+1.720%
2018-12-04		25.120025.180024.850024.8900-1.387%247,171+2.170%
2018-12-03		24.850025.260024.800025.2400+2.394%294,692+0.753%
2018-11-30		24.970024.990024.581524.6500-1.400%631,911+3.164%
2018-11-29		25.090025.170024.950025.0000-1.108%334,970+1.720%
2018-11-28		25.330025.330025.260025.2800-0.158%175,155+0.593%
2018-11-27		25.380025.380025.310025.3200-0.158%142,981+0.434%
2018-11-26		25.470025.480025.340025.3600-0.079%121,122+0.276%
2018-11-23		25.400025.440025.380025.3800-0.118%41,392+0.197%
2018-11-21		25.450025.470025.370025.41000.000%108,773+0.079%
2018-11-20		25.400025.480025.290025.4100-0.157%357,625+0.079%
2018-11-19		25.510025.580025.450025.4500-0.469%145,584-0.079%
2018-11-16		25.500025.570025.500025.5700+0.235%34,630-0.548%
2018-11-15		25.590025.590025.490025.5100-0.468%100,473-0.314%
2018-11-14		25.670025.702325.570025.6300-0.078%127,845-0.780%
2018-11-13		25.660025.670025.620025.6500+0.117%18,992-0.858%
2018-11-12		25.620025.657525.590025.6200+0.039%35,078-0.742%
2018-11-09		25.610025.659025.610025.6100-0.039%26,618-0.703%
2018-11-08		25.550025.650025.540025.6200+0.313%60,577-0.742%
2018-11-07		25.530025.610025.530025.5400+0.039%147,120-0.431%
2018-11-06		25.510025.549925.500025.5300+0.078%92,983-0.392%
2018-11-05		25.500025.530025.500025.5100+0.078%33,857-0.314%
2018-11-02		25.510025.510025.480025.4900-0.039%87,480-0.235%
2018-11-01		25.500025.510025.489325.50000.000%18,216-0.275%
2018-10-31		25.490025.522525.480025.5000+0.078%96,771-0.275%
2018-10-30		25.480025.550025.470025.48000.000%130,486-0.196%
2018-10-29		25.500025.550025.470025.4800+0.118%143,990-0.196%
2018-10-26		25.420025.490025.350025.4500-0.313%151,696-0.079%
2018-10-25		25.470025.530025.460025.5300+0.236%67,237-0.392%
2018-10-24		25.460025.510025.460025.4700+0.039%92,372-0.157%
2018-10-23		25.460025.500025.460025.4600-0.118%33,644-0.118%
2018-10-22		25.470025.500025.460025.4900+0.039%52,437-0.235%
2018-10-19		25.430025.480025.380025.4800+0.197%149,024-0.196%
2018-10-18		25.470025.470025.410025.4300-0.196%30,8060.000%
2018-10-17		25.420025.480025.420025.4800+0.236%56,120-0.196%
2018-10-16		25.440025.440025.400025.4200-0.118%59,007+0.039%
2018-10-15		25.450025.450025.380025.45000.000%87,862-0.079%
2018-10-12		25.500025.500025.400025.4500+0.039%146,061-0.079%
2018-10-11		25.440025.490025.390025.4400+0.039%177,153-0.039%
2018-10-10		25.450025.470025.400025.4300-0.118%81,7770.000%
2018-10-09		25.470025.490025.450025.4600-0.039%82,434-0.118%
2018-10-08		25.450025.470025.400025.4700+0.118%107,585-0.157%
2018-10-05		25.410025.510025.400025.4400-0.039%92,816-0.039%
2018-10-04		25.460025.490025.400025.4500-0.391%191,775-0.079%
2018-10-03		25.540025.550025.450025.5500+0.196%287,768-0.470%
2018-10-02		25.520025.563525.500025.5000-0.118%269,999-0.275%
2018-10-01		25.550025.580025.500025.5300+0.039%204,587-0.392%
2018-09-28		25.530025.570025.520025.52000.000%78,970-0.353%
2018-09-27		25.540025.570025.460025.5200-1.922%222,474-0.353%
2018-09-26		25.950026.020025.940026.0200+0.193%103,401-2.267%
2018-09-25		25.980025.994325.930025.9700+0.077%98,320-2.079%
2018-09-24		25.960025.990025.950025.9500-0.039%147,312-2.004%
2018-09-21		25.952325.980025.925025.96000.000%77,568-2.042%
2018-09-20		25.970025.970025.940025.9600-0.039%59,324-2.042%
2018-09-19		26.010026.015025.970025.9700-0.077%147,485-2.079%
2018-09-18		26.000026.010025.970025.9901-0.038%133,404-2.155%
2018-09-17		25.900026.020025.900026.0000+0.231%122,713-2.192%
2018-09-14		25.870025.950025.870025.9400+0.193%115,811-1.966%
2018-09-13		25.870025.950025.870025.8900+0.077%35,785-1.777%
2018-09-12		25.880025.950025.860025.8700-0.193%245,740-1.701%
2018-09-11		25.870025.970025.860025.9200+0.244%81,722-1.890%
2018-09-10		25.860025.860025.830025.8568-0.012%123,520-1.651%
2018-09-07		25.900025.920025.850025.8600-0.154%94,768-1.663%
2018-09-06		25.950025.989925.870025.9000-0.154%126,519-1.815%
2018-09-05		26.010026.010025.910025.9400-0.231%98,665-1.966%
2018-09-04		26.040026.050026.000026.0000-0.230%68,351-2.192%
2018-08-31		26.000026.060025.980026.0600+0.231%42,817-2.417%
2018-08-30		25.980026.000025.934126.0000+0.386%36,183-2.192%
2018-08-29		25.960025.990025.900025.9000-0.193%112,951-1.815%
2018-08-28		25.900025.950025.862925.9500+0.193%72,074-2.004%
2018-08-27		25.820025.900025.800025.9000+0.116%75,028-1.815%
2018-08-24		25.770025.870025.770025.87000.000%55,198-1.701%
2018-08-23		25.850025.870025.800025.87000.000%28,046-1.701%
2018-08-22		25.810025.870725.810025.8700+0.237%60,413-1.701%
2018-08-21		25.850025.850025.760025.8089+0.034%61,084-1.468%
2018-08-20		25.720025.845025.678725.8000+0.663%83,642-1.434%
2018-08-17		25.570025.669625.570025.6300+0.117%138,636-0.780%
2018-08-16		25.590025.640025.551525.6000+0.039%129,678-0.664%
2018-08-15		25.550025.590025.550025.5900+0.157%51,469-0.625%
2018-08-14		25.550025.590025.550025.55000.000%97,437-0.470%
2018-08-13		25.540025.550025.530025.55000.000%161,428-0.470%
2018-08-10		25.550025.570025.540025.55000.000%114,136-0.470%
2018-08-09		25.560025.580025.540025.5500-0.039%68,547-0.470%
2018-08-08		25.540025.590025.531325.5600+0.157%150,243-0.509%
2018-08-07		25.520025.530025.500025.5200+0.002%50,877-0.353%
2018-08-06		25.500025.520025.490025.5195+0.076%131,751-0.351%
2018-08-03		25.501025.504025.490025.50000.000%53,071-0.275%
2018-08-02		25.490025.520025.480025.5000+0.078%95,741-0.275%
2018-08-01		25.510025.531125.480025.48000.000%488,729-0.196%
2018-07-31		25.460025.500025.460025.48000.000%44,460-0.196%
2018-07-30		25.510025.510025.450025.48000.000%40,759-0.196%
2018-07-27		25.500025.520025.480025.4800-0.039%120,203-0.196%
2018-07-26		25.500025.500025.480025.49000.000%56,128-0.235%
2018-07-25		25.450025.499025.450025.4900+0.157%70,526-0.235%
2018-07-24		25.530025.530025.450025.4500-0.196%121,923-0.079%
2018-07-23		25.470025.520025.457025.5000+0.078%230,146-0.275%
2018-07-20		25.500025.570025.450025.48000.000%224,802-0.196%
2018-07-19		25.480025.520025.480025.4800+0.039%54,765-0.196%
2018-07-18		25.440025.510025.440025.4700+0.118%82,727-0.157%
2018-07-17		25.500025.530125.440025.4400-0.235%136,463-0.039%
2018-07-16		25.500025.540025.480025.5000+0.078%77,067-0.275%
2018-07-13		25.490125.499925.390025.4800-0.039%75,663-0.196%
2018-07-12		25.480025.530025.480025.49000.000%118,141-0.235%
2018-07-11		25.500025.529825.460025.4900+0.039%126,444-0.235%
2018-07-10		25.510025.550025.470025.4800+0.039%125,802-0.196%
2018-07-09		25.460025.520025.434825.4700+0.040%173,790-0.157%
2018-07-06		25.380025.500025.360025.4599+0.236%181,768-0.117%
2018-07-05		25.350025.400025.338725.4000+0.395%79,873+0.118%
2018-07-03		25.340025.400025.150025.3000-0.158%220,010+0.514%
2018-07-02		25.140025.340025.140025.3400+0.876%222,020+0.355%
2018-06-29		25.050025.180025.050025.1200+0.159%230,586+1.234%
2018-06-28		25.230025.230025.070025.0800-2.374%522,516+1.396%
2018-06-27		25.680025.690025.640025.6900-0.019%258,929-1.012%
2018-06-26		25.670025.740025.670025.6950+0.097%259,567-1.031%
2018-06-25		25.680025.690025.660025.6700-0.156%162,134-0.935%
2018-06-22		25.680025.720025.680025.7100+0.156%116,958-1.089%
2018-06-21		25.720025.720025.650025.6700-0.078%197,772-0.935%
2018-06-20		25.760025.780025.670025.6900-0.171%248,473-1.012%
2018-06-19		25.700025.800025.650025.7340+0.249%128,045-1.181%
2018-06-18		25.690025.730025.620025.6700+0.391%258,482-0.935%
2018-06-15		25.970026.010025.570025.5700-1.426%472,104-0.548%
2018-06-14		25.940025.990025.930025.94000.000%50,390-1.966%
2018-06-13		25.960026.000025.930025.9400-0.231%139,394-1.966%
2018-06-12		25.920026.000025.920026.0000+0.116%58,966-2.192%


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