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

DX/PB
DYNEX CAPITAL INC
stock NYSE

Inactive
Feb 12, 2021
25.14USD0.000%(0.00)29,392
Pre-market
0.00USD-100.000%(-25.14)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-02-12		25.140025.150025.140025.1400-0.000%29,3920.000%
2021-02-11		25.140025.140125.140025.1401+0.000%3,697-0.000%
2021-02-10		25.150025.150025.140025.14000.000%3,5690.000%
2021-02-09		25.140025.150025.140025.14000.000%8,3810.000%
2021-02-08		25.140025.150025.140025.14000.000%22,2900.000%
2021-02-05		25.140025.150025.140025.14000.000%16,3990.000%
2021-02-04		25.140025.150025.140025.1400+0.040%23,6490.000%
2021-02-03		25.130025.140025.130025.13000.000%13,041+0.040%
2021-02-02		25.130025.139625.130025.1300-0.013%27,006+0.040%
2021-02-01		25.120025.134125.120025.1333+0.053%31,415+0.027%
2021-01-29		25.120025.130125.120025.12000.000%20,290+0.080%
2021-01-28		25.130025.130025.120025.12000.000%28,275+0.080%
2021-01-27		25.120025.129925.120025.1200-0.020%29,362+0.080%
2021-01-26		25.130025.130025.120025.1250+0.020%12,019+0.060%
2021-01-25		25.120025.130025.120025.1200-0.000%24,903+0.080%
2021-01-22		25.120025.130025.120025.1201-0.011%20,996+0.079%
2021-01-21		25.120025.129425.120025.1229+0.012%35,168+0.068%
2021-01-20		25.120025.130025.120025.1200+0.001%86,286+0.080%
2021-01-19		25.110025.120025.110025.1198+0.039%76,326+0.080%
2021-01-15		25.120025.138525.110025.1100-0.145%41,992+0.119%
2021-01-14		25.060025.200025.058225.1465+0.345%7,804-0.026%
2021-01-13		25.080025.080025.030025.0600+0.240%6,060+0.319%
2021-01-12		25.055025.070025.000025.0000-0.316%10,526+0.560%
2021-01-11		25.050025.130025.000025.0792-0.096%9,949+0.242%
2021-01-08		25.105225.110025.100025.1033+0.133%3,492+0.146%
2021-01-07		25.100025.133725.050025.0700-0.199%4,311+0.279%
2021-01-06		25.113225.155025.050025.1200+0.080%8,884+0.080%
2021-01-05		25.020025.140025.020025.1000+0.062%8,339+0.159%
2021-01-04		25.150025.150025.000025.0845-0.655%9,192+0.221%
2020-12-31		25.055725.250025.014925.2500+0.478%7,851-0.436%
2020-12-30		25.090025.130025.000025.1300-1.451%11,390+0.040%
2020-12-29		25.432025.500025.420025.5000+0.196%5,088-1.412%
2020-12-28		25.420025.490025.400025.4500-0.016%23,741-1.218%
2020-12-24		25.455025.456525.450025.4541-0.016%1,436-1.234%
2020-12-23		25.448225.480025.448225.4583+0.033%2,830-1.250%
2020-12-22		25.332025.450025.320025.4500+0.425%5,140-1.218%
2020-12-21		25.300025.350025.268025.3423+0.068%6,035-0.798%
2020-12-18		25.340025.350025.310025.3250-0.016%2,887-0.731%
2020-12-17		25.320025.350025.300025.3291-0.004%4,604-0.747%
2020-12-16		25.310025.360025.305925.3300-0.079%2,648-0.750%
2020-12-15		25.250025.350025.235025.35000.000%9,959-0.828%
2020-12-14		25.260025.390025.260025.3500+0.277%5,579-0.828%
2020-12-11		25.314025.379825.250025.2800+0.119%3,699-0.554%
2020-12-10		25.250025.306725.250025.25000.000%2,694-0.436%
2020-12-09		25.330025.330025.250025.2500+0.099%4,192-0.436%
2020-12-08		25.260025.310025.189225.2250-0.139%13,010-0.337%
2020-12-07		25.260025.390025.260025.26000.000%3,433-0.475%
2020-12-04		25.325025.325025.260025.26000.000%5,137-0.475%
2020-12-03		25.300025.302025.260025.2600-0.172%6,411-0.475%
2020-12-02		25.350025.380025.300025.3036-0.085%9,989-0.647%
2020-12-01		25.300025.330025.300025.3250+0.138%6,290-0.731%
2020-11-30		25.260025.321025.260025.2900+0.119%6,944-0.593%
2020-11-27		25.270025.330025.260025.2600+0.238%3,808-0.475%
2020-11-25		25.230025.230025.140025.2000-0.040%6,333-0.238%
2020-11-24		25.130025.390025.130025.2100-0.198%7,754-0.278%
2020-11-23		25.100025.270025.100025.2600+0.838%8,174-0.475%
2020-11-20		25.080025.230025.010025.0500-0.120%2,726+0.359%
2020-11-19		25.130025.130025.040025.0800-0.040%4,349+0.239%
2020-11-18		25.090025.140025.050025.0900+0.280%4,131+0.199%
2020-11-17		24.990025.090024.990025.0200-0.319%9,653+0.480%
2020-11-16		24.900025.140024.900025.1000+0.480%20,020+0.159%
2020-11-13		24.940024.990024.940024.9800+0.160%2,828+0.641%
2020-11-12		24.990025.000024.900024.9400-0.200%5,808+0.802%
2020-11-11		24.980025.070024.950024.9900+0.281%12,794+0.600%
2020-11-10		24.950025.000024.850024.9200-0.120%19,367+0.883%
2020-11-09		24.990025.000024.880024.9500-0.080%28,127+0.762%
2020-11-06		24.910024.970024.850024.9700+0.241%19,640+0.681%
2020-11-05		24.820024.910024.820024.9100+0.161%4,171+0.923%
2020-11-04		24.800024.950024.770024.8700+0.323%6,351+1.086%
2020-11-03		24.730024.850024.690024.7900-0.040%13,666+1.412%
2020-11-02		24.870024.940024.780024.8000+0.162%8,674+1.371%
2020-10-30		24.940024.940024.750024.7600-0.081%16,609+1.535%
2020-10-29		24.790024.900024.750024.78000.000%7,056+1.453%
2020-10-28		24.800024.800024.620024.7800+0.121%12,848+1.453%
2020-10-27		24.880024.880024.700024.7500-0.202%4,893+1.576%
2020-10-26		24.820024.840024.740024.8000-0.521%10,933+1.371%
2020-10-23		24.700024.930024.650024.9300+1.013%6,323+0.842%
2020-10-22		24.600024.680024.550024.6800+0.899%3,817+1.864%
2020-10-21		24.610024.630024.460024.4600-0.811%3,283+2.780%
2020-10-20		24.650024.660024.500024.6600+0.244%2,983+1.946%
2020-10-19		24.570024.630024.400024.6000+0.655%10,560+2.195%
2020-10-16		24.410024.530024.400024.4400-0.367%4,996+2.864%
2020-10-15		24.110024.530024.110024.5300+0.450%7,101+2.487%
2020-10-14		24.370024.430024.330024.4200+0.287%9,787+2.948%
2020-10-13		24.470024.500024.350024.3500-0.572%11,105+3.244%
2020-10-12		24.410024.490024.370024.4900+0.328%8,043+2.654%
2020-10-09		24.400024.450024.330024.4100-0.082%6,117+2.991%
2020-10-08		24.360024.440024.360024.4300+0.287%2,329+2.906%
2020-10-07		24.300024.450024.300024.3600-0.531%9,287+3.202%
2020-10-06		24.500024.500024.350024.49000.000%7,526+2.654%
2020-10-05		24.500024.500024.370024.4900-0.041%4,003+2.654%
2020-10-02		24.360024.500024.360024.5000+0.245%7,193+2.612%
2020-10-01		24.650024.650024.420024.4400-0.650%7,513+2.864%
2020-09-30		24.600024.600024.360024.6000-1.125%17,992+2.195%
2020-09-29		24.850024.950024.830024.8800+0.121%18,045+1.045%
2020-09-28		24.940024.940024.550024.8500-0.401%16,805+1.167%
2020-09-25		24.730024.960024.670024.9500+0.767%16,757+0.762%
2020-09-24		24.430024.760024.360024.7600+0.446%15,563+1.535%
2020-09-23		24.660024.760024.510024.6500-0.162%7,560+1.988%
2020-09-22		24.730024.760024.590024.6900+1.355%12,330+1.823%
2020-09-21		24.660024.660024.360024.3600-1.337%3,954+3.202%
2020-09-18		24.680024.690024.580024.6900+0.122%9,278+1.823%
2020-09-17		24.450024.760024.450024.6600-0.243%3,065+1.946%
2020-09-16		24.590024.730024.490024.7200+0.529%10,459+1.699%
2020-09-15		24.600024.770024.590024.5900-0.324%7,259+2.237%
2020-09-14		24.510024.700024.310024.6700+0.325%6,978+1.905%
2020-09-11		24.510024.590024.300024.59000.000%11,146+2.237%
2020-09-10		24.540024.590024.420024.5900+0.285%11,475+2.237%
2020-09-09		24.080024.520024.080024.5200+1.574%4,427+2.529%
2020-09-08		24.310024.310024.000024.1400-1.268%25,489+4.143%
2020-09-04		24.460024.610024.110024.4500-0.123%10,187+2.822%
2020-09-03		24.510024.650024.280024.4800-0.285%11,193+2.696%
2020-09-02		24.650024.650024.500024.5500-0.203%8,994+2.403%
2020-09-01		24.610024.640024.500024.6000+0.367%8,382+2.195%
2020-08-31		24.690024.700024.510024.5100-0.082%8,662+2.570%
2020-08-28		24.400024.530024.390024.5300+0.122%5,524+2.487%
2020-08-27		24.480024.500024.400024.5000+0.369%6,837+2.612%
2020-08-26		24.500024.540024.380024.4100-0.245%9,855+2.991%
2020-08-25		24.430024.470024.370024.4700+0.287%6,662+2.738%
2020-08-24		24.460024.500024.360024.4000-0.204%13,864+3.033%
2020-08-21		24.420024.470024.360024.4500+0.123%3,494+2.822%
2020-08-20		24.400024.480024.400024.4200+0.082%3,429+2.948%
2020-08-19		24.370024.450024.370024.4000-0.082%4,719+3.033%
2020-08-18		24.450024.460024.310024.4200-0.123%14,243+2.948%
2020-08-17		24.390024.500024.340024.45000.000%8,222+2.822%
2020-08-14		24.490024.500024.440024.4500-0.204%1,696+2.822%
2020-08-13		24.250024.500024.250024.5000+0.492%6,205+2.612%
2020-08-12		24.500024.500024.380024.3800-0.164%11,066+3.117%
2020-08-11		24.340024.500024.340024.4200+0.329%7,547+2.948%
2020-08-10		24.040024.470024.040024.3400+1.038%12,620+3.287%
2020-08-07		24.000024.270023.960024.0900+0.042%7,201+4.359%
2020-08-06		24.150024.180023.950024.0800+0.250%7,172+4.402%
2020-08-05		23.990024.160023.910024.0200-0.662%17,242+4.663%
2020-08-04		24.130024.270024.100024.1800+0.249%12,399+3.970%
2020-08-03		24.330024.330024.120024.1200-0.495%4,342+4.229%
2020-07-31		24.290024.300024.170024.2400+0.248%8,322+3.713%
2020-07-30		24.140024.200023.960024.1800+0.708%10,330+3.970%
2020-07-29		23.710024.080023.710024.0100+0.671%14,052+4.706%
2020-07-28		23.700023.950023.700023.8500+0.633%17,040+5.409%
2020-07-27		23.810023.810023.600023.70000.000%8,195+6.076%
2020-07-24		23.700023.700023.530023.7000+0.042%6,441+6.076%
2020-07-23		23.700023.870023.670023.6900+0.381%9,627+6.121%
2020-07-22		23.300023.700023.300023.6000+0.426%9,820+6.525%
2020-07-21		23.170023.600023.070023.5000+1.512%29,325+6.979%
2020-07-20		23.160023.160022.900023.1500+0.477%12,772+8.596%
2020-07-17		22.890023.130022.840023.0400+0.217%6,588+9.115%
2020-07-16		23.110023.130022.850022.9900-0.304%16,700+9.352%
2020-07-15		22.990023.060022.680023.0600+1.096%13,685+9.020%
2020-07-14		23.170023.170022.750022.8100+0.264%9,159+10.215%
2020-07-13		22.910023.120022.750022.7500-0.350%9,740+10.505%
2020-07-10		22.990023.000022.650022.8300+0.176%27,266+10.118%
2020-07-09		22.990023.170022.760022.7900-0.956%18,249+10.312%
2020-07-08		22.950023.300022.950023.0100+0.087%16,069+9.257%
2020-07-07		23.020023.170022.980022.9900-0.260%6,924+9.352%
2020-07-06		23.070023.240023.030023.0500-0.818%25,203+9.067%
2020-07-02		23.080023.300022.900023.2400+0.781%13,595+8.176%
2020-07-01		23.150023.150023.060023.0600-0.216%3,795+9.020%
2020-06-30		23.120023.130022.900023.1100-0.517%15,648+8.784%
2020-06-29		23.210023.400023.130023.2300+0.129%8,896+8.222%
2020-06-26		23.590023.590023.010023.2000-1.361%28,801+8.362%
2020-06-25		23.500023.790023.470023.5200-0.381%10,546+6.888%
2020-06-24		23.360023.610023.330023.6100+0.297%12,199+6.480%
2020-06-23		23.400023.570023.390023.5400+1.160%8,095+6.797%
2020-06-22		23.330023.450023.030023.2700+0.043%9,086+8.036%
2020-06-19		23.650023.870023.230023.2600-1.273%10,946+8.083%
2020-06-18		23.570023.770023.480023.5600-0.883%5,244+6.706%
2020-06-17		23.800023.920023.600023.7700-0.544%9,728+5.764%
2020-06-16		23.980023.980023.640023.9000+1.616%6,398+5.188%
2020-06-15		23.470023.590023.250023.5200-0.381%8,925+6.888%
2020-06-12		23.330023.680023.160023.6100+1.244%15,274+6.480%
2020-06-11		23.500023.570023.000023.3200-3.116%57,701+7.804%
2020-06-10		24.070024.100023.920024.0700+0.250%5,478+4.445%
2020-06-09		24.000024.020023.820024.0100-0.539%13,033+4.706%
2020-06-08		23.840024.200023.840024.1400+1.046%40,687+4.143%
2020-06-05		24.000024.000023.750023.8900+0.674%57,760+5.232%
2020-06-04		23.790023.840023.680023.7300-0.753%22,545+5.942%
2020-06-03		24.000024.000023.710023.9100+0.674%18,843+5.144%
2020-06-02		23.890023.950023.750023.75000.000%9,258+5.853%
2020-06-01		23.580023.920023.580023.7500-0.210%24,048+5.853%
2020-05-29		23.610023.820023.510023.80000.000%22,579+5.630%
2020-05-28		23.850024.000023.720023.8000-0.418%44,714+5.630%
2020-05-27		24.050024.050023.880023.9000+0.210%16,809+5.188%
2020-05-26		23.830024.030023.670023.8500+0.931%6,104+5.409%
2020-05-22		23.880024.000023.620023.6300-1.047%15,849+6.390%
2020-05-21		23.980023.980023.800023.8800-0.500%6,590+5.276%
2020-05-20		23.650024.210023.650024.0000+1.954%19,012+4.750%
2020-05-19		23.680023.750023.540023.5400-0.675%43,205+6.797%
2020-05-18		23.010023.710023.010023.7000+3.043%15,422+6.076%
2020-05-15		23.000023.050022.800023.0000-0.691%3,990+9.304%
2020-05-14		22.850023.160022.500023.1600+0.696%10,890+8.549%
2020-05-13		23.380023.380022.850023.0000-1.625%6,530+9.304%
2020-05-12		23.460023.460023.150023.3800-0.722%5,942+7.528%
2020-05-11		23.670023.670023.330023.5500-0.170%9,910+6.752%
2020-05-08		23.510023.670023.510023.5900+0.298%3,866+6.571%
2020-05-07		23.450023.830023.450023.5200-0.127%9,236+6.888%
2020-05-06		23.270023.990023.200023.5500+1.203%25,438+6.752%
2020-05-05		23.740023.950023.250023.2700-0.979%13,414+8.036%
2020-05-04		23.250023.500023.240023.5000+0.513%9,254+6.979%
2020-05-01		23.310023.720023.250023.3800-1.350%7,657+7.528%
2020-04-30		23.700023.960023.370023.7000+0.808%11,111+6.076%
2020-04-29		23.710023.990023.510023.5100-0.255%17,109+6.933%
2020-04-28		23.250023.620023.200023.5700+2.123%18,978+6.661%
2020-04-27		22.600023.430022.600023.0800+2.532%24,412+8.925%
2020-04-24		22.630022.940022.510022.5100-1.142%12,954+11.684%
2020-04-23		22.510022.990022.510022.7700+0.308%4,336+10.408%
2020-04-22		22.450022.800022.450022.7000+1.430%6,435+10.749%
2020-04-21		22.600022.750022.310022.3800-1.626%17,259+12.332%
2020-04-20		22.260023.000022.260022.7500-0.655%9,755+10.505%
2020-04-17		22.810023.390022.660022.9000+1.733%27,860+9.782%
2020-04-16		22.170022.750022.010022.5100+0.761%52,817+11.684%
2020-04-15		22.410022.410021.690022.3400-0.312%18,683+12.534%
2020-04-14		21.680022.430021.680022.4100+3.320%49,234+12.182%
2020-04-13		22.260022.340021.380021.6900-2.033%32,611+15.906%
2020-04-09		22.670023.040022.000022.1400-0.984%63,269+13.550%
2020-04-08		21.640022.900021.490022.3600+7.500%32,537+12.433%
2020-04-07		20.500021.000020.470020.8000+5.316%29,662+20.865%
2020-04-06		17.580019.750017.580019.7500+13.767%45,229+27.291%
2020-04-03		17.400017.400015.350017.3600-0.230%45,346+44.816%
2020-04-02		16.280017.500016.250017.4000+6.814%41,631+44.483%
2020-04-01		17.750018.760016.290016.2900-13.764%43,205+54.328%
2020-03-31		19.190019.740018.480018.8900-4.354%30,115+33.086%
2020-03-30		21.010021.010019.350019.7500-5.502%27,238+27.291%
2020-03-27		20.240021.450018.480020.9000-0.476%44,712+20.287%
2020-03-26		18.950022.400018.950021.0000+17.515%93,372+19.714%
2020-03-25		14.000018.540014.000017.8700+33.458%82,928+40.683%
2020-03-24		13.910015.460012.750013.3900-1.254%115,807+87.752%
2020-03-23		18.350018.350013.500013.5600-27.487%95,689+85.398%
2020-03-20		19.660019.950018.400018.7000-2.401%52,740+34.439%
2020-03-19		13.350019.970013.000019.1600+43.306%66,845+31.211%
2020-03-18		18.900019.90009.000013.3700-32.304%169,640+88.033%
2020-03-17		20.620020.820019.450019.7500-4.865%67,745+27.291%
2020-03-16		20.440022.400020.100020.7600-6.360%43,545+21.098%
2020-03-13		21.680022.890018.870022.1700+4.872%64,540+13.396%
2020-03-12		23.400023.400020.770021.1400-11.806%74,174+18.921%
2020-03-11		24.610024.850023.700023.9700-2.877%53,261+4.881%
2020-03-10		24.690024.900023.960024.6800+1.023%42,180+1.864%
2020-03-09		24.530024.700024.000024.4300-2.669%44,574+2.906%
2020-03-06		25.050025.120024.850025.1000-0.080%19,046+0.159%
2020-03-05		25.200025.230025.010025.1200-0.515%12,206+0.080%
2020-03-04		25.110025.250025.110025.2500+0.678%4,987-0.436%
2020-03-03		25.060025.230025.060025.0800+0.080%18,308+0.239%
2020-03-02		24.910025.240024.910025.0600+0.643%18,017+0.319%
2020-02-28		25.000025.050024.800024.9000-0.400%41,399+0.964%
2020-02-27		25.070025.180025.000025.0000-1.068%37,337+0.560%
2020-02-26		25.280025.350025.170025.2700+0.238%31,927-0.514%
2020-02-25		25.310025.320025.170025.2100-0.356%46,425-0.278%
2020-02-24		25.320025.360025.260025.3000-0.079%41,047-0.632%
2020-02-21		25.320025.350025.300025.3200-0.039%62,772-0.711%
2020-02-20		25.310025.420025.300025.3300+0.079%52,617-0.750%
2020-02-19		25.380025.390025.310025.3100-0.118%54,078-0.672%
2020-02-18		25.380025.380025.320025.3400-0.549%171,281-0.789%
2020-02-14		25.430025.530025.420025.4800+0.236%20,121-1.334%
2020-02-13		25.450025.530025.400025.4200-0.470%35,250-1.101%
2020-02-12		25.490025.550025.490025.5400+0.314%2,301-1.566%
2020-02-11		25.410025.500025.400025.4600-0.078%4,250-1.257%
2020-02-10		25.400025.550025.400025.4800-0.039%2,964-1.334%
2020-02-07		25.410025.490025.400025.4900+0.315%4,021-1.373%
2020-02-06		25.300025.450025.300025.4100+0.197%9,027-1.063%
2020-02-05		25.300025.370025.300025.3600-0.079%8,945-0.868%
2020-02-04		25.300025.380025.300025.3800+0.316%9,565-0.946%
2020-02-03		25.380025.380025.300025.3000-0.354%6,206-0.632%
2020-01-31		25.350025.390025.330025.3900+0.158%9,201-0.985%
2020-01-30		25.400025.400025.330025.35000.000%2,692-0.828%
2020-01-29		25.330025.360025.260025.3500+0.396%1,505-0.828%
2020-01-28		25.200025.400025.200025.2500+0.079%3,176-0.436%
2020-01-27		25.340025.340025.220025.2300-0.119%5,770-0.357%
2020-01-24		25.360025.360025.200025.2600-0.276%5,608-0.475%
2020-01-23		25.320025.340025.320025.3300-0.079%2,684-0.750%
2020-01-22		25.350025.360025.280025.3500+0.158%12,723-0.828%
2020-01-21		25.400025.400025.260025.3100-0.197%4,193-0.672%
2020-01-17		25.290025.360025.290025.3600+0.198%3,815-0.868%
2020-01-16		25.380025.450025.290025.3100-0.158%5,332-0.672%
2020-01-15		25.340025.450025.330025.3500-0.118%3,972-0.828%
2020-01-14		25.270025.390025.220025.3800+0.435%14,523-0.946%
2020-01-13		25.250025.290025.250025.2700+0.079%4,956-0.514%
2020-01-10		25.320025.320025.230025.2500+0.079%5,050-0.436%
2020-01-09		25.210025.300025.210025.2300-0.158%3,865-0.357%
2020-01-08		25.290025.300025.210025.2700-0.355%11,075-0.514%
2020-01-07		25.200025.360025.200025.3600+0.635%7,828-0.868%
2020-01-06		25.250025.250025.200025.2000-0.119%6,050-0.238%
2020-01-03		25.230025.270025.230025.2300-0.158%5,213-0.357%
2020-01-02		25.250025.270025.110025.2700-0.119%7,355-0.514%
2019-12-31		25.170025.300025.170025.3000+0.556%4,533-0.632%
2019-12-30		25.140025.290025.110025.1600-1.411%17,988-0.079%
2019-12-27		25.490025.520025.460025.5200+0.196%9,538-1.489%
2019-12-26		25.500025.500025.470025.4700-0.118%1,759-1.296%
2019-12-24		25.400025.500025.400025.5000+0.552%356-1.412%
2019-12-23		25.520025.520025.270025.3600-0.510%3,030-0.868%
2019-12-20		25.460025.540025.430025.4900+0.079%6,011-1.373%
2019-12-19		25.470025.470025.470025.4700-0.274%185-1.296%
2019-12-18		25.440025.540025.410025.5400+0.393%5,438-1.566%
2019-12-17		25.400025.450025.400025.4400+0.157%6,556-1.179%
2019-12-16		25.400025.400025.300025.4000+0.395%1,563-1.024%
2019-12-13		25.350025.350025.300025.3000-0.197%900-0.632%
2019-12-12		25.340025.350025.300025.3500+0.039%3,726-0.828%
2019-12-11		25.340025.450025.340025.3400-0.158%5,877-0.789%
2019-12-10		25.340025.380025.340025.3800+0.396%290-0.946%
2019-12-09		25.350025.350025.280025.2800+0.119%2,476-0.554%
2019-12-06		25.320025.330025.250025.2500-0.040%3,056-0.436%
2019-12-05		25.210025.380025.210025.2600+0.278%10,612-0.475%
2019-12-04		25.110025.240025.110025.1900+0.119%10,246-0.198%
2019-12-03		25.200025.240025.110025.16000.000%3,682-0.079%
2019-12-02		25.130025.230025.130025.1600-0.040%4,398-0.079%
2019-11-29		25.110025.170025.110025.1700-0.040%1,714-0.119%
2019-11-27		25.230025.230025.100025.1800-0.119%3,179-0.159%
2019-11-26		25.210025.220025.190025.2100+0.159%4,937-0.278%
2019-11-25		25.170025.230025.170025.1700-0.198%8,143-0.119%
2019-11-22		25.100025.240025.050025.2200+0.318%6,882-0.317%
2019-11-21		25.120025.140025.090025.1400+0.080%3,7670.000%
2019-11-20		25.050025.120025.010025.1200+0.279%10,685+0.080%
2019-11-19		25.110025.110025.050025.0500-0.199%7,754+0.359%
2019-11-18		25.100025.120025.050025.1000+0.080%4,946+0.159%
2019-11-15		25.080025.110025.040025.0800-0.278%8,378+0.239%
2019-11-14		25.080025.150024.990025.1500+0.279%12,518-0.040%
2019-11-13		25.080025.090025.040025.0800+0.040%5,944+0.239%
2019-11-12		25.090025.100025.050025.07000.000%2,939+0.279%
2019-11-11		25.050025.090025.010025.0700+0.080%9,026+0.279%
2019-11-08		25.060025.110025.030025.0500+0.040%6,490+0.359%
2019-11-07		25.090025.140025.030025.0400-0.437%32,131+0.399%
2019-11-06		25.250025.250025.100025.1500-0.278%13,424-0.040%
2019-11-05		25.200025.250025.200025.2200+0.079%13,972-0.317%
2019-11-04		25.190025.220025.150025.2000-0.079%4,248-0.238%
2019-11-01		25.230025.230025.210025.2200+0.079%4,450-0.317%
2019-10-31		25.220025.240025.190025.20000.000%19,361-0.238%
2019-10-30		25.190025.240025.190025.2000+0.040%3,852-0.238%
2019-10-29		25.220025.230025.180025.1900-0.119%9,079-0.198%
2019-10-28		25.250025.250025.200025.22000.000%5,641-0.317%
2019-10-25		25.210025.250025.170025.2200+0.199%2,761-0.317%
2019-10-24		25.250025.250025.160025.1700-0.079%4,785-0.119%
2019-10-23		25.100025.240025.030025.1900+0.359%7,604-0.198%
2019-10-22		25.240025.240025.070025.1000-0.278%9,921+0.159%
2019-10-21		25.260025.260025.110025.1700-0.906%10,443-0.119%
2019-10-18		25.080025.400024.950025.4000+1.478%21,860-1.024%
2019-10-17		24.970025.050024.970025.0300+0.200%2,991+0.439%
2019-10-16		24.990024.990024.910024.9800+0.160%2,563+0.641%
2019-10-15		25.000025.110024.900024.9400-0.439%18,254+0.802%
2019-10-14		25.110025.150025.030025.0500-0.239%3,272+0.359%
2019-10-11		25.110025.110025.080025.1100-0.159%4,308+0.119%
2019-10-10		25.260025.260025.150025.1500-0.435%2,438-0.040%
2019-10-09		25.020025.260025.020025.2600+0.838%6,187-0.475%
2019-10-08		24.940025.050024.900025.0500-0.040%6,461+0.359%
2019-10-07		25.030025.190024.950025.0600+0.360%10,898+0.319%
2019-10-04		24.960025.060024.900024.9700+0.120%2,971+0.681%
2019-10-03		24.860025.010024.840024.9400+0.322%8,577+0.802%
2019-10-02		24.940024.950024.840024.8600-0.520%14,449+1.126%
2019-10-01		24.940025.030024.940024.9900+0.200%14,240+0.600%
2019-09-30		25.000025.000024.920024.9400-1.734%32,559+0.802%
2019-09-27		25.390025.390025.330025.3800+0.118%7,351-0.946%
2019-09-26		25.360025.380025.250025.3500-0.039%13,642-0.828%
2019-09-25		25.250025.360025.220025.3600+0.436%5,203-0.868%
2019-09-24		25.390025.390025.200025.2500-0.394%12,626-0.436%
2019-09-23		25.250025.410025.250025.3500+0.515%9,140-0.828%
2019-09-20		25.190025.250025.110025.2200+0.278%8,819-0.317%
2019-09-19		25.150025.180025.040025.1500+0.399%6,289-0.040%
2019-09-18		25.120025.150025.010025.0500-0.040%16,365+0.359%
2019-09-17		25.000025.110024.960025.0600+0.240%6,901+0.319%
2019-09-16		25.030025.060024.990025.0000-0.120%19,185+0.560%
2019-09-13		25.050025.050025.010025.0300+0.200%8,875+0.439%
2019-09-12		25.050025.110024.980024.9800-0.240%12,305+0.641%
2019-09-11		25.030025.050024.980025.0400+0.040%6,729+0.399%
2019-09-10		25.080025.080025.000025.0300+0.120%9,324+0.439%
2019-09-09		25.120025.120025.000025.0000-0.200%11,071+0.560%
2019-09-06		25.090025.120025.000025.0500+0.280%13,117+0.359%
2019-09-05		24.930025.000024.930024.9800-0.080%5,288+0.641%
2019-09-04		24.980025.000024.970025.0000+0.402%4,164+0.560%
2019-09-03		24.930024.990024.880024.9000-0.120%12,881+0.964%
2019-08-30		25.000025.000024.850024.9300-0.120%9,316+0.842%
2019-08-29		24.910025.000024.900024.9600+0.161%16,959+0.721%
2019-08-28		24.950024.960024.900024.9200+0.080%12,908+0.883%
2019-08-27		24.890024.950024.890024.90000.000%12,499+0.964%


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