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

DSXN
Diana Shipping Inc
stock NYSE

Inactive
Sep 27, 2018
25.39USD+0.515%(+0.13)8,753
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
2018-09-27		25.370025.390025.309425.3900+0.515%8,7530.000%
2018-09-26		25.260025.260025.260025.2600-0.119%180+0.515%
2018-09-25		25.290025.290025.290025.2900-0.394%2,741+0.395%
2018-09-24		25.380025.390025.380025.3900+0.435%5000.000%
2018-09-21		25.290025.290025.280025.28000.000%2,900+0.435%
2018-09-20		25.280025.280025.280025.2800-0.040%100+0.435%
2018-09-19		25.327625.339025.290025.2900+0.119%1,390+0.395%
2018-09-18		25.600025.600025.260025.2600-0.941%9,294+0.515%
2018-09-14		25.500025.500025.500025.5000+0.116%639-0.431%
2018-09-13		25.470525.470525.470525.4705-0.523%3,700-0.316%
2018-09-12		25.403525.604525.403525.6045+1.204%2,400-0.838%
2018-09-11		25.364625.364625.300025.3000+0.277%600+0.356%
2018-09-10		25.620025.620025.210025.2300-1.522%7,138+0.634%
2018-09-07		25.790025.790025.620025.6200-0.698%2,001-0.898%
2018-09-06		25.800025.800425.800025.8000-0.000%7,400-1.589%
2018-09-05		25.707225.850025.707225.8001+0.000%2,381-1.590%
2018-09-04		25.700025.870025.700025.8000+0.703%8,884-1.589%
2018-08-30		25.620025.620025.620025.6200+0.079%250-0.898%
2018-08-29		25.540025.599825.540025.5998+0.205%220-0.820%
2018-08-28		25.547525.547525.547525.5475+0.034%1,001-0.616%
2018-08-27		25.538825.538825.538825.5388+0.345%409-0.583%
2018-08-24		25.450025.490025.450025.4511+0.004%4,041-0.240%
2018-08-23		25.450025.450025.402725.4500+0.039%1,450-0.236%
2018-08-22		25.400025.440025.400025.4400+0.158%1,000-0.197%
2018-08-21		25.399925.399925.350025.3999+0.097%1,200-0.039%
2018-08-20		25.390025.390025.340225.3754+0.141%2,124+0.058%
2018-08-17		25.303025.370025.190025.3396+0.315%2,658+0.199%
2018-08-16		25.200025.260025.170025.2600+0.238%4,783+0.515%
2018-08-15		25.360025.370025.110025.2000-1.027%11,832+0.754%
2018-08-14		25.470025.470025.461525.4615+0.085%400-0.281%
2018-08-13		25.240025.489025.240025.4400+0.355%4,300-0.197%
2018-08-10		25.400025.400125.310925.3501-0.196%2,290+0.157%
2018-08-09		25.360025.400025.360025.4000+0.276%388-0.039%
2018-08-08		25.330025.330025.330025.3300+0.057%278+0.237%
2018-08-07		25.300025.360025.300025.3156-0.057%1,139+0.294%
2018-08-06		25.348225.350025.330025.3300-0.015%1,257+0.237%
2018-08-03		25.220025.333825.220025.3338-0.064%897+0.222%
2018-08-02		25.351025.360825.330025.3500-0.140%6,158+0.158%
2018-08-01		25.350225.385625.300025.3856-0.175%7,764+0.017%
2018-07-31		25.420025.480025.290025.4300-1.089%15,419-0.157%
2018-07-30		25.709925.710025.680125.7100+0.203%7,052-1.245%
2018-07-27		25.750025.750025.650025.6580-0.357%5,667-1.045%
2018-07-26		25.800025.800025.710025.7499-0.194%1,378-1.398%
2018-07-25		25.790025.800025.650025.8000+0.155%2,889-1.589%
2018-07-24		25.800025.800025.690025.7600+0.253%4,360-1.436%
2018-07-23		25.800025.810025.650025.6949-0.233%3,020-1.187%
2018-07-20		25.810025.810025.750125.75500.000%826-1.417%
2018-07-19		25.810025.810025.750025.7550-0.229%7,140-1.417%
2018-07-18		25.790025.816125.760825.8142+0.094%3,638-1.643%
2018-07-17		25.790025.790025.790025.7900+0.078%1,000-1.551%
2018-07-16		25.750025.779925.750025.7700+0.050%3,600-1.475%
2018-07-13		25.750025.757125.750025.7571-0.089%950-1.425%
2018-07-12		25.790125.818025.780025.7800-0.116%10,742-1.513%
2018-07-10		25.788525.810025.720025.8100+0.078%2,840-1.627%
2018-07-09		25.792325.859925.775725.7900-0.039%7,808-1.551%
2018-07-05		25.828025.828025.800025.8001+0.507%2,089-1.590%
2018-07-02		25.738025.750325.670025.67000.000%3,336-1.091%
2018-06-29		25.670025.670025.670025.6700-0.303%100-1.091%
2018-06-28		25.680025.758125.680025.7481+0.148%500-1.391%
2018-06-27		25.710025.730025.710025.7100+0.194%2,844-1.245%
2018-06-25		25.660125.660125.660125.6601-0.175%220-1.053%
2018-06-22		25.691225.705125.691225.7051+0.176%300-1.226%
2018-06-21		25.710025.710025.660025.6600+0.016%2,200-1.052%
2018-06-20		25.656025.656025.656025.6560-0.210%400-1.037%
2018-06-19		25.600025.710025.600025.7100+0.745%670-1.245%
2018-06-18		25.572125.572125.520025.5200-0.587%1,000-0.509%
2018-06-15		25.571125.710025.521025.6707-0.036%4,559-1.093%
2018-06-13		25.550025.710025.500025.6800+0.509%2,285-1.129%
2018-06-12		25.660025.660025.550025.5500-0.429%2,000-0.626%
2018-06-11		25.660025.660125.660025.6600+0.381%800-1.052%
2018-06-08		25.710025.730025.560125.5625-0.574%7,029-0.675%
2018-06-07		25.570025.710025.560125.7100+0.548%9,432-1.245%
2018-06-06		25.530025.570025.530025.5700+0.078%4,650-0.704%
2018-06-05		25.469025.550025.469025.5500+0.569%2,907-0.626%
2018-06-04		25.360025.405525.360025.4055-0.371%350-0.061%
2018-06-01		25.509025.509025.486825.5000-0.137%1,050-0.431%
2018-05-31		25.470025.550025.440025.5350+0.730%16,344-0.568%
2018-05-30		25.350025.350025.350025.3500+0.229%140+0.158%
2018-05-29		25.424025.490025.292025.2920-0.543%2,300+0.387%
2018-05-25		25.399425.430025.399425.4300+0.357%2,800-0.157%
2018-05-24		25.400025.400025.339625.3396-0.234%400+0.199%
2018-05-23		25.449025.449025.399025.3990+0.035%620-0.035%
2018-05-22		25.430025.430025.260025.3900-0.193%2,5360.000%
2018-05-21		25.430025.470025.360025.4390+0.351%9,261-0.193%
2018-05-18		25.360025.361825.350025.3501+0.219%850+0.157%
2018-05-17		25.250025.489925.250025.2948+0.052%9,264+0.376%
2018-05-16		25.270025.489925.150025.2816-0.073%5,654+0.429%
2018-05-15		25.301925.301925.300025.3000-0.040%1,870+0.356%
2018-05-14		25.280025.396125.261225.3100+0.237%8,924+0.316%
2018-05-11		25.240025.256825.240025.2501+0.040%4,340+0.554%
2018-05-10		25.088525.240025.080025.2400+0.238%3,980+0.594%
2018-05-09		25.089925.180025.050025.1800+0.399%9,494+0.834%
2018-05-08		25.050825.090025.040825.0800+0.120%15,511+1.236%
2018-05-07		25.074025.090025.050025.0500+0.200%2,966+1.357%
2018-05-04		25.050025.050025.000025.0000-0.184%14,095+1.560%
2018-05-03		25.050025.050025.040025.0461-0.016%8,718+1.373%
2018-05-02		25.050025.050025.040025.05000.000%31,557+1.357%
2018-05-01		25.050025.050025.040025.0500+0.020%29,888+1.357%
2018-04-30		25.050025.050025.020025.0450-1.784%24,490+1.378%
2018-04-27		25.550025.550025.409825.5000-0.258%5,120-0.431%
2018-04-26		25.600025.600025.566025.5660+0.063%9,137-0.688%
2018-04-25		25.420025.551025.420025.5500+0.157%3,430-0.626%
2018-04-24		25.500125.566025.500125.5100-0.546%3,052-0.470%
2018-04-23		25.440025.650025.440025.6500+0.865%8,164-1.014%
2018-04-20		25.458025.520025.394725.4300+0.039%2,817-0.157%
2018-04-19		25.290025.430025.290025.4200+0.474%2,440-0.118%
2018-04-18		25.400025.400025.285025.3000-0.394%8,599+0.356%
2018-04-17		25.410025.410025.400025.4000+0.020%6,600-0.039%
2018-04-16		25.377625.400025.365125.3950-0.098%4,050-0.020%
2018-04-13		25.420025.420025.420025.4200+0.474%260-0.118%
2018-04-12		25.300025.300025.300025.3000-0.149%275+0.356%
2018-04-11		25.289225.350025.208725.3378-0.048%6,040+0.206%
2018-04-10		25.360025.390025.180025.3500+0.555%16,272+0.158%
2018-04-09		25.298525.360025.080025.2100+0.119%2,880+0.714%
2018-04-06		25.180025.180025.180025.1800+0.119%245+0.834%
2018-04-05		25.150025.150025.090225.15000.000%4,980+0.954%
2018-04-04		25.130025.150025.020025.1500+0.359%22,200+0.954%
2018-04-03		25.088125.088125.020025.0600-0.357%5,240+1.317%
2018-04-02		25.150025.280025.110025.1499-0.770%11,500+0.955%
2018-03-29		25.060025.345025.000025.3450+0.896%49,800+0.178%
2018-03-28		25.100025.140025.000025.1200+0.279%115,626+1.075%
2018-03-27		25.400025.540022.760025.0500-2.072%83,372+1.357%
2018-03-26		25.400025.580025.400025.5800+0.669%1,200-0.743%
2018-03-23		25.420025.519225.350025.4100-0.204%1,940-0.079%
2018-03-22		25.420025.630025.313625.4619-0.507%10,766-0.282%
2018-03-21		25.460025.630025.412025.5917+0.557%6,453-0.788%
2018-03-20		25.460025.576525.414225.4500+0.289%6,824-0.236%
2018-03-19		25.160025.400025.160025.3767-0.523%3,300+0.052%
2018-03-16		25.455425.520025.455425.5100+0.856%2,500-0.470%
2018-03-15		25.260125.575825.260125.2936-0.654%8,050+0.381%
2018-03-14		25.390025.460025.390025.4600+0.533%1,162-0.275%
2018-03-13		25.325025.325025.325025.3250-0.099%500+0.257%
2018-03-12		25.350025.362525.316025.3502+0.357%1,300+0.157%
2018-03-09		25.200025.390025.200025.2600+0.440%6,904+0.515%
2018-03-08		25.349925.349925.100025.1493+0.157%3,146+0.957%
2018-03-07		25.319125.319125.110025.1100-0.947%3,975+1.115%
2018-03-06		25.154725.351525.080025.3500+1.198%10,390+0.158%
2018-03-05		25.250025.289525.050025.0500-0.635%13,250+1.357%
2018-03-02		25.220025.240025.209025.2100-1.095%3,361+0.714%
2018-03-01		25.500025.500025.424425.4890-0.043%875-0.388%
2018-02-28		25.354725.633025.354725.5000-1.885%9,022-0.431%
2018-02-27		25.284725.990025.284725.9900+2.164%6,657-2.309%
2018-02-26		25.060025.439625.020025.4396-0.002%5,516-0.195%
2018-02-23		25.439925.440025.320025.4400+1.073%2,621-0.197%
2018-02-22		25.410025.440025.125425.1700-1.061%7,146+0.874%
2018-02-21		25.158625.440025.158625.4400+0.317%900-0.197%
2018-02-20		25.270025.420025.250025.3595-0.277%3,680+0.120%
2018-02-16		25.250025.439525.030025.4300+1.598%3,751-0.157%
2018-02-15		25.030025.030025.030025.0300-0.239%200+1.438%
2018-02-14		25.010025.090025.010025.0900-1.315%1,845+1.196%
2018-02-13		25.000025.460025.000025.4244+1.616%4,107-0.135%
2018-02-12		25.030025.030025.020125.0201+0.281%600+1.478%
2018-02-09		25.043725.043724.950024.9500-0.200%2,499+1.764%
2018-02-08		25.050025.110025.000025.0000-0.596%2,251+1.560%
2018-02-06		24.730025.400024.730025.1500-0.242%4,810+0.954%
2018-02-05		25.000025.250025.000025.2111+0.243%3,694+0.710%
2018-02-02		25.080025.150025.000025.1500-0.198%2,747+0.954%
2018-02-01		25.269725.300025.174725.1999-0.714%4,061+0.754%
2018-01-31		25.280025.390025.230025.3811-0.388%9,126+0.035%
2018-01-30		25.500025.640025.400025.4800-0.157%7,009-0.353%
2018-01-29		25.501025.520025.501025.5200+0.078%380-0.509%
2018-01-26		25.622225.622225.380025.5000-0.582%3,744-0.431%
2018-01-25		25.490025.720025.050025.6492+0.620%10,323-1.011%
2018-01-24		25.491125.491125.491125.4911+0.004%223-0.397%
2018-01-23		25.640225.700025.470025.4900+0.315%8,810-0.392%
2018-01-22		25.430025.592025.410025.4100-0.936%2,290-0.079%
2018-01-19		25.700025.782825.510025.6500-0.116%15,642-1.014%
2018-01-18		25.700025.751425.629025.6799-0.234%2,632-1.129%
2018-01-17		25.820025.879425.700025.7402+0.117%20,260-1.361%
2018-01-16		25.700025.710025.700025.7100-0.277%4,387-1.245%
2018-01-12		25.909925.909925.781525.7815-0.293%2,496-1.519%
2018-01-11		25.857325.857325.857325.8573+0.808%400-1.807%
2018-01-10		25.510025.650025.510025.6500+0.117%900-1.014%
2018-01-09		25.523925.765325.523925.6200-0.108%4,780-0.898%
2018-01-08		25.510025.647625.510025.6476-0.087%2,700-1.004%
2018-01-05		25.765925.765925.650025.6700+0.422%1,661-1.091%
2018-01-04		25.800025.800025.562125.5621-0.960%292-0.673%
2018-01-03		25.630225.810025.410025.8100+1.335%7,734-1.627%
2018-01-02		25.666825.670325.410025.4700-0.805%13,977-0.314%
2017-12-29		25.500025.676825.500025.6768+0.536%3,121-1.117%
2017-12-28		25.390025.540025.200025.5400+1.149%5,202-0.587%
2017-12-27		25.220025.470025.130025.2500-0.394%4,493+0.554%
2017-12-26		25.220025.490025.220025.3500+0.259%7,271+0.158%
2017-12-22		25.160125.320025.160125.2845+0.198%3,161+0.417%
2017-12-21		25.510025.510025.140025.2346-0.298%12,716+0.616%
2017-12-20		25.410025.410025.210025.3100+0.196%2,500+0.316%
2017-12-19		25.160025.600024.010025.2605+0.200%31,900+0.513%
2017-12-18		25.300025.930025.020025.2100-0.395%30,176+0.714%
2017-12-15		25.280025.340025.250025.3100-0.354%2,630+0.316%
2017-12-14		25.710025.710025.400025.4000+0.410%7,659-0.039%
2017-12-13		25.500025.500025.296425.2964-1.417%875+0.370%
2017-12-12		25.250025.990025.250025.6600+1.383%11,342-1.052%
2017-12-11		25.352725.440025.204525.3100-0.158%12,558+0.316%
2017-12-07		25.345025.470425.290025.3500+0.317%17,238+0.158%
2017-12-06		25.130825.395025.065025.2700-0.015%8,335+0.475%
2017-12-05		25.235725.339425.150025.2737-0.076%5,670+0.460%
2017-12-04		25.194025.480025.188125.2929+0.396%1,416+0.384%
2017-12-01		25.225525.230025.085025.1931-0.523%7,061+0.782%
2017-11-30		25.550025.550025.190025.3255+0.698%1,841+0.255%
2017-11-29		25.248025.248025.120025.1500+0.199%1,668+0.954%
2017-11-28		25.150025.500025.100025.1000-0.238%3,580+1.155%
2017-11-27		25.200025.200025.049925.1600-0.159%2,190+0.914%
2017-11-22		25.400025.400025.162725.2000+0.159%2,190+0.754%
2017-11-21		25.260025.720025.060025.1600+0.640%5,404+0.914%
2017-11-20		25.020025.404023.960025.0000-0.200%19,462+1.560%
2017-11-17		25.150025.210125.030025.0500-0.181%6,607+1.357%
2017-11-16		25.216725.400025.095425.0954-0.018%1,921+1.174%
2017-11-15		25.000025.600023.721025.1000+0.320%24,647+1.155%
2017-11-14		25.050025.100025.020025.02000.000%1,750+1.479%
2017-11-13		25.386025.740025.010125.0200-1.107%11,114+1.479%
2017-11-10		25.190025.580325.139025.3000+0.917%13,780+0.356%
2017-11-09		25.190025.200025.000025.0700-0.397%6,929+1.276%
2017-11-08		24.970025.169924.970025.1699+0.439%3,790+0.874%
2017-11-07		25.520325.520324.920025.0600-0.949%23,742+1.317%
2017-11-06		25.225025.300025.186525.3000+0.998%16,961+0.356%
2017-11-03		25.090025.200024.991025.0500-0.403%4,010+1.357%
2017-11-02		25.100025.151425.034025.1514-0.430%2,609+0.949%
2017-11-01		25.300025.440225.130025.2600+0.119%11,112+0.515%
2017-10-31		25.280025.400025.110025.2300-1.663%18,006+0.634%
2017-10-30		25.520025.750025.430025.6568-0.168%12,436-1.040%
2017-10-27		25.639025.700025.244625.7000+1.461%48,926-1.206%
2017-10-26		25.327725.538425.260025.3300+0.237%6,100+0.237%
2017-10-25		25.350025.750025.130025.2700-1.826%27,351+0.475%
2017-10-24		25.700025.750025.410025.7400+0.078%7,604-1.360%
2017-10-23		25.837425.840325.330025.7200-0.499%24,131-1.283%
2017-10-20		25.400026.175025.390025.8490+1.833%44,368-1.776%
2017-10-19		25.310025.400025.310025.3838+0.176%8,985+0.024%
2017-10-18		25.341025.400025.339325.3393-0.173%16,845+0.200%
2017-10-17		25.400025.400025.332725.3832-0.066%1,974+0.027%
2017-10-16		25.400025.400025.321025.40000.000%14,182-0.039%
2017-10-13		25.400025.400025.300025.4000+0.039%33,148-0.039%
2017-10-12		25.350825.400025.329825.3900-0.036%9,1490.000%
2017-10-11		25.389025.400025.345025.3991+0.392%7,628-0.036%
2017-10-10		25.300025.300025.300025.30000.000%1,403+0.356%
2017-10-09		25.300025.355525.300025.3000-0.276%2,000+0.356%
2017-10-06		25.340025.400025.313225.3700+0.039%9,600+0.079%
2017-10-05		25.449725.540025.350025.3600-0.609%14,264+0.118%
2017-10-04		25.578325.578325.310025.5155-1.103%7,800-0.492%
2017-10-03		25.510025.850025.280025.8000+1.137%23,005-1.589%
2017-10-02		25.350025.510025.050025.5100+0.631%25,057-0.470%
2017-09-29		25.200025.560025.000025.35000.000%13,301+0.158%
2017-09-28		25.250025.350025.250025.3500+0.237%2,700+0.158%
2017-09-27		25.230025.611025.230025.2900+0.158%2,510+0.395%
2017-09-26		25.250025.440025.210025.2500+0.159%7,407+0.554%
2017-09-25		25.300025.490025.210025.2100-1.137%2,880+0.714%
2017-09-22		25.350025.499925.350025.4999+0.148%7,866-0.431%
2017-09-21		25.656825.800025.311125.4621+0.601%14,080-0.283%
2017-09-20		25.400025.570025.310025.3100+0.040%10,246+0.316%
2017-09-19		25.500025.500025.124625.3000+0.238%27,823+0.356%
2017-09-18		25.210025.240025.210025.2400-0.823%9,652+0.594%
2017-09-15		25.460025.470025.449425.4494+0.312%2,000-0.233%
2017-09-14		25.190025.400025.190025.3703+0.836%1,050+0.078%
2017-09-12		25.180025.180025.160025.1600-0.001%200+0.914%
2017-09-11		25.160325.160325.160325.1603+0.106%200+0.913%
2017-09-07		25.160025.170025.133625.1336-0.893%1,000+1.020%
2017-09-06		25.350025.490025.150125.3600+0.875%4,260+0.118%
2017-09-05		25.110025.290025.110025.1400-0.867%3,450+0.994%
2017-08-30		25.240025.359925.240025.3599+0.995%1,689+0.119%
2017-08-29		25.360025.360025.110125.1101-0.099%445+1.115%
2017-08-28		25.250025.284625.135025.1350-0.731%1,758+1.015%
2017-08-25		25.100025.360025.080025.3200+0.876%16,652+0.276%
2017-08-24		25.130025.207925.060025.1000-0.869%7,147+1.155%
2017-08-22		25.110025.320025.110025.3200+0.040%3,540+0.276%
2017-08-21		25.300025.500025.100025.3100-0.079%5,724+0.316%
2017-08-18		25.320025.330025.310125.3300+0.079%2,831+0.237%
2017-08-17		25.200525.310025.200525.3100+0.135%650+0.316%
2017-08-16		25.310025.310025.275925.2759-0.253%1,742+0.451%
2017-08-14		25.120025.350025.100025.3400+0.996%2,951+0.197%
2017-08-11		25.100025.210025.090025.0900-0.239%5,815+1.196%
2017-08-10		25.320025.340025.120025.1500-0.721%2,100+0.954%
2017-08-09		25.332725.332725.332725.3327+0.407%470+0.226%
2017-08-08		25.449025.449025.230025.2300+0.678%2,171+0.634%
2017-08-07		25.200025.424425.040025.0600-0.595%7,250+1.317%
2017-08-04		25.100025.480025.082525.2100-0.355%7,496+0.714%
2017-08-03		25.330025.330025.040025.2999-0.316%8,435+0.356%
2017-08-02		25.356025.545025.070025.3800+1.358%7,530+0.039%
2017-08-01		25.199025.589025.010025.0400-0.635%8,006+1.398%
2017-07-31		25.160125.942225.160025.2000+0.235%15,732+0.754%
2017-07-28		25.141025.141025.141025.1410-2.403%415+0.990%
2017-07-27		25.610025.760025.540025.7600+0.525%7,596-1.436%
2017-07-26		25.540125.625425.540125.6254+0.472%1,340-0.919%
2017-07-25		25.600025.600025.440025.5050-0.332%1,850-0.451%
2017-07-24		25.582925.590025.550425.5900-0.039%1,210-0.782%
2017-07-21		25.500025.600025.500025.6000-0.247%2,440-0.820%
2017-07-20		25.400025.663525.400025.6635+0.562%600-1.066%
2017-07-19		25.520225.520225.520225.5202-0.622%250-0.510%
2017-07-18		25.653025.681425.653025.6800+0.175%4,200-1.129%
2017-07-17		25.438125.687125.438125.6352+0.006%1,200-0.956%
2017-07-14		25.420025.689925.290825.6336+1.600%3,400-0.950%
2017-07-13		25.689925.689925.180025.2300-1.059%4,828+0.634%
2017-07-12		25.548425.620025.500025.5000-0.290%1,900-0.431%
2017-07-11		25.605025.643025.538325.5741+0.488%2,651-0.720%
2017-07-10		25.257625.450025.180125.4500+0.000%6,780-0.236%
2017-07-07		25.250025.449925.250025.4499+0.792%361-0.235%
2017-07-06		25.300025.300025.250025.2500+1.000%282+0.554%
2017-07-05		24.950025.000024.882525.0000-0.239%1,189+1.560%
2017-07-03		25.180025.180025.060025.06000.000%1,034+1.317%
2017-06-29		25.060125.070025.060025.0600-0.357%800+1.317%
2017-06-28		25.070025.400025.060025.1499-0.789%2,740+0.955%
2017-06-27		25.070125.350025.030925.3500+1.157%3,600+0.158%
2017-06-26		25.040025.200025.027025.0601-0.948%1,700+1.316%
2017-06-23		25.300025.300025.300025.3000+0.198%600+0.356%
2017-06-22		25.250025.250025.250025.2500+1.000%3,300+0.554%
2017-06-19		25.000025.000025.000025.0000+0.160%600+1.560%
2017-06-16		25.190025.199924.960024.9600-1.258%500+1.723%
2017-06-14		25.000025.450025.000025.2780+0.310%5,140+0.443%
2017-06-13		25.250025.250025.199925.2000+0.002%3,750+0.754%
2017-06-12		25.130025.250025.130025.1995+0.157%11,485+0.756%
2017-06-09		25.188825.250025.150025.1600+0.459%18,168+0.914%
2017-06-08		25.020025.045025.020025.0450+0.030%200+1.378%
2017-06-07		25.000025.037525.000025.0375-0.376%600+1.408%
2017-06-06		25.270025.450025.070025.1319-0.270%20,650+1.027%
2017-06-05		25.160025.200125.160025.2000-0.079%693+0.754%
2017-06-02		25.150025.265325.150025.2200-0.316%9,336+0.674%
2017-06-01		25.020025.299925.020025.2999+1.159%649+0.356%
2017-05-31		25.145025.200025.010025.0100-0.359%9,168+1.519%
2017-05-30		24.990025.200024.830025.1000+0.982%4,600+1.155%
2017-05-25		24.610024.856024.610024.8560-1.521%970+2.148%
2017-05-24		25.200025.240025.200025.2400+0.398%4,185+0.594%
2017-05-23		24.740025.240024.250025.1400-0.111%14,230+0.994%
2017-05-22		25.200025.200025.168025.1680-0.285%200+0.882%
2017-05-19		24.900025.426324.560125.2400+1.365%6,797+0.594%
2017-05-18		24.870024.900024.870024.9000+0.842%1,000+1.968%
2017-05-16		24.659724.756024.500024.6920-1.429%1,805+2.827%
2017-05-12		25.100025.100025.050025.0500-1.144%400+1.357%
2017-05-11		25.439025.440024.780025.3400+0.956%6,254+0.197%
2017-05-10		24.050025.100024.050025.1000+0.040%375+1.155%
2017-05-09		24.800025.090023.799625.0900-1.182%22,332+1.196%
2017-05-08		24.200025.490024.200025.3900+3.548%17,0790.000%
2017-05-05		24.690025.020024.510024.5200-0.447%15,461+3.548%
2017-05-04		25.646825.679924.630024.6300-2.145%6,082+3.086%
2017-05-03		25.220025.250025.150025.1700-0.119%2,702+0.874%
2017-05-02		25.610025.610025.130025.2000-1.831%9,030+0.754%
2017-05-01		25.440025.670025.250025.6700+1.302%3,004-1.091%
2017-04-28		25.240025.500025.210025.3400-0.393%2,300+0.197%
2017-04-27		25.320025.440024.622525.4400+0.157%7,480-0.197%
2017-04-26		25.471225.553025.190025.4000+1.600%9,766-0.039%
2017-04-25		25.300125.661025.000025.0000-2.686%9,300+1.560%
2017-04-24		25.440025.690025.230025.6900-0.155%8,931-1.168%
2017-04-21		25.599025.800025.210025.7300+1.339%11,000-1.321%
2017-04-20		25.820025.860025.390025.3900-1.802%5,6340.000%
2017-04-19		25.320025.980025.010025.8559+2.157%27,672-1.802%
2017-04-18		25.010026.000024.960025.3100-0.354%34,940+0.316%
2017-04-17		25.160025.400025.048625.4000+0.869%2,700-0.039%
2017-04-13		25.026725.181225.026725.1812-0.075%2,000+0.829%
2017-04-12		25.340025.370625.200025.2000-0.787%4,280+0.754%
2017-04-11		25.389925.400025.100025.4000+0.794%8,942-0.039%
2017-04-10		25.050025.380025.036125.2000+0.804%10,774+0.754%
2017-04-07		25.280025.400024.600024.9990-0.402%14,359+1.564%
2017-04-06		25.231625.400025.090025.1000-1.064%6,145+1.155%
2017-04-05		24.830025.370024.830025.3700+2.108%9,620+0.079%
2017-04-04		24.851124.927024.091824.8463-0.313%11,727+2.188%
2017-04-03		24.800025.000024.800024.9244-0.263%5,417+1.868%
2017-03-31		24.700025.250024.560024.9900+1.958%33,568+1.601%
2017-03-30		24.500024.818424.250024.5100-1.960%13,237+3.590%
2017-03-29		24.500025.000024.500025.0000+1.010%6,650+1.560%
2017-03-28		24.500024.750024.150024.7500+1.394%20,499+2.586%
2017-03-27		24.400024.500024.320024.4097-0.369%4,640+4.016%
2017-03-24		24.400024.500024.300024.5000+0.533%5,963+3.633%
2017-03-23		24.100024.370023.910024.3700-0.123%12,287+4.185%
2017-03-22		24.000024.470023.840024.4000+1.667%12,220+4.057%
2017-03-21		24.060024.200023.830024.00000.000%5,600+5.792%
2017-03-20		23.970024.380423.920024.0000+0.083%4,900+5.792%
2017-03-17		24.056024.200023.800023.9800+0.968%15,820+5.880%
2017-03-16		23.980024.100023.750023.7500+0.211%13,752+6.905%
2017-03-15		23.400023.939923.400023.7000+0.851%21,094+7.131%
2017-03-14		23.520023.653723.060123.5000-0.424%1,940+8.043%
2017-03-13		23.750023.800023.250023.6000+2.553%10,870+7.585%
2017-03-10		23.400023.699923.012423.0124-2.075%8,915+10.332%
2017-03-09		23.500023.645323.500023.5000+0.043%4,578+8.043%


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