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

EFF
EATON VANCE FLOATING-RATE INCOME PLUS FUND
stock NYSE

Inactive
Jun 18, 2021
16.33USD-0.499%(-0.08)167,936
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)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-06-18		16.400016.480016.330016.3300-0.499%167,9360.000%
2021-06-17		16.400016.411916.400016.4119+0.073%25,616-0.499%
2021-06-16		16.430016.430016.400016.4000-0.304%16,935-0.427%
2021-06-15		16.400016.470016.400016.4500+0.183%35,090-0.729%
2021-06-14		16.390016.420016.390016.4200+0.122%32,255-0.548%
2021-06-11		16.410016.410016.400016.4000-0.061%19,635-0.427%
2021-06-10		16.430016.430016.410016.4100-0.122%10,271-0.488%
2021-06-09		16.490016.490016.430016.4300+0.183%5,220-0.609%
2021-06-08		16.400016.410016.400016.40000.000%21,028-0.427%
2021-06-07		16.400016.410016.400016.4000+0.061%17,964-0.427%
2021-06-04		16.370016.400016.370016.3900+0.061%21,778-0.366%
2021-06-03		16.370016.399116.370016.3800-0.031%26,395-0.305%
2021-06-02		16.390016.399916.385016.3850-0.031%41,301-0.336%
2021-06-01		16.380016.395016.380016.3900+0.061%16,964-0.366%
2021-05-28		16.380016.400016.380016.3800-0.061%28,338-0.305%
2021-05-27		16.380016.400016.375016.3900+0.061%40,219-0.366%
2021-05-26		16.370016.400016.370016.38000.000%23,902-0.305%
2021-05-25		16.460016.460016.380016.3800-0.031%19,610-0.305%
2021-05-24		16.460016.460016.310016.38500.000%111,836-0.336%
2021-05-21		16.410016.410016.370016.3850+0.031%5,529-0.336%
2021-05-20		16.420016.435016.380016.3800-0.365%13,432-0.305%
2021-05-19		16.430016.465016.430016.4400-0.030%52,834-0.669%
2021-05-18		16.520016.520016.430016.4450+0.030%53,860-0.699%
2021-05-17		16.410016.480016.410016.44000.000%93,538-0.669%
2021-05-14		16.470016.470016.400016.4400+0.244%40,590-0.669%
2021-05-13		16.380016.450016.380016.4000+0.306%42,317-0.427%
2021-05-12		16.380016.448116.340016.3500-0.183%37,115-0.122%
2021-05-11		16.400016.480016.350016.3800-0.304%50,395-0.305%
2021-05-10		16.420016.450016.410016.4300+0.030%14,459-0.609%
2021-05-07		16.420016.480016.420016.4250-0.030%25,663-0.578%
2021-05-06		16.400016.460916.400016.43000.000%5,966-0.609%
2021-05-05		16.360016.450016.400416.4300+0.244%7,922-0.609%
2021-05-04		16.380016.410016.350016.39000.000%20,956-0.366%
2021-05-03		16.430016.490016.310016.3900-0.169%43,829-0.366%
2021-04-30		16.390016.478816.360016.4177+0.047%17,863-0.534%
2021-04-29		16.420016.420016.340016.41000.000%33,042-0.488%
2021-04-28		16.410016.480016.360016.4100-0.182%36,761-0.488%
2021-04-27		16.380016.470016.350016.4400+0.183%30,867-0.669%
2021-04-26		16.360016.450016.330016.41000.000%25,411-0.488%
2021-04-23		16.380016.470016.290016.4100+0.244%70,117-0.488%
2021-04-22		16.410016.480016.360016.3700-0.848%14,999-0.244%
2021-04-21		16.430016.510016.330016.5100+0.121%16,369-1.090%
2021-04-20		16.420016.500016.420016.4900+0.061%8,647-0.970%
2021-04-19		16.490016.578816.445016.48000.000%8,359-0.910%
2021-04-16		16.500016.570016.480016.4800-0.242%27,495-0.910%
2021-04-15		16.480016.580016.420016.5200+0.243%32,772-1.150%
2021-04-14		16.440016.550016.410016.4800-0.061%18,406-0.910%
2021-04-13		16.380016.535416.350016.4900+0.488%23,437-0.970%
2021-04-12		16.380016.432416.380016.4100+0.030%33,917-0.488%
2021-04-09		16.360016.429016.330116.4050+0.030%8,166-0.457%
2021-04-08		16.360016.510016.300016.4000+0.306%33,202-0.427%
2021-04-07		16.250016.380016.250016.3500+0.492%23,940-0.122%
2021-04-06		16.240016.305016.231116.2700+0.123%72,200+0.369%
2021-04-05		16.240016.280016.240016.2500+0.062%90,819+0.492%
2021-04-01		16.260016.270016.240016.2400-0.246%62,838+0.554%
2021-03-31		16.240016.290016.220016.2800+0.123%131,157+0.307%
2021-03-30		16.230016.270016.230016.2600-0.061%42,952+0.431%
2021-03-29		16.230016.280016.230016.2700-0.061%58,096+0.369%
2021-03-26		16.280016.300016.230016.2800-0.061%25,995+0.307%
2021-03-25		16.200016.290016.200016.2900-0.061%22,467+0.246%
2021-03-24		16.350016.350016.280016.3000-0.061%55,867+0.184%
2021-03-23		16.290016.320016.260016.3100-0.122%15,029+0.123%
2021-03-22		16.300016.349916.280016.3300+0.184%75,2750.000%
2021-03-19		16.290016.350016.290016.3000+0.061%44,148+0.184%
2021-03-18		16.280016.340016.040016.2900-0.123%41,358+0.246%
2021-03-17		16.300016.345016.250016.3100+0.061%49,616+0.123%
2021-03-16		16.310016.380016.300016.3000-0.183%72,634+0.184%
2021-03-15		16.350016.380016.320016.3299-0.123%79,610+0.001%
2021-03-12		16.140016.410016.130016.3500+2.830%358,621-0.122%
2021-03-11		16.025016.025015.900015.9000-0.501%10,447+2.704%
2021-03-10		15.970016.010015.950015.9800+0.251%34,386+2.190%
2021-03-09		15.920015.960015.880715.9400+0.199%62,917+2.447%
2021-03-08		15.900015.920015.870015.9084-0.010%52,966+2.650%
2021-03-05		15.900015.930015.870015.9100+0.063%58,189+2.640%
2021-03-04		15.900015.950015.890015.9000-0.313%20,997+2.704%
2021-03-03		15.950015.991515.870015.9500-0.125%30,701+2.382%
2021-03-02		15.820016.250015.810115.9700+0.503%44,928+2.254%
2021-03-01		15.780016.000015.584715.8900+0.697%44,133+2.769%
2021-02-26		15.750015.780015.733715.7800+0.254%26,631+3.485%
2021-02-25		15.760015.809915.700015.7400-0.253%55,946+3.748%
2021-02-24		15.770015.840015.760015.7800+0.095%10,853+3.485%
2021-02-23		15.730015.780015.710015.7650+0.032%27,023+3.584%
2021-02-22		15.750015.780015.720015.7600-0.063%36,981+3.617%
2021-02-19		15.740015.807915.740015.7700-0.127%12,986+3.551%
2021-02-18		15.720015.800015.720015.79000.000%256,894+3.420%
2021-02-17		15.800015.840015.780015.7900-0.063%48,128+3.420%
2021-02-16		15.990015.990015.790015.8000-0.935%231,538+3.354%
2021-02-12		15.940015.970015.880015.9492-0.130%28,435+2.388%
2021-02-11		15.910015.970015.910015.97000.000%20,031+2.254%
2021-02-10		15.880015.970015.865015.9700+0.251%6,465+2.254%
2021-02-09		15.740015.930015.740015.9300+0.791%10,771+2.511%
2021-02-08		15.910015.910015.560015.8050-0.660%97,936+3.322%
2021-02-05		15.820015.970015.720015.9100+0.824%8,549+2.640%
2021-02-04		15.760015.890015.760015.7800-0.253%29,162+3.485%
2021-02-03		15.720015.820015.670915.8200+0.444%5,613+3.224%
2021-02-02		15.640015.753515.640015.7500+0.575%32,868+3.683%
2021-02-01		15.560015.750015.560015.6600+0.385%62,363+4.278%
2021-01-29		15.620015.700015.540015.6000+0.064%44,011+4.679%
2021-01-28		15.580015.690015.550015.5900-0.064%35,591+4.747%
2021-01-27		15.600015.683715.600015.60000.000%27,296+4.679%
2021-01-26		15.610015.670015.585015.60000.000%29,681+4.679%
2021-01-25		15.560015.660015.560015.6000+0.193%42,290+4.679%
2021-01-22		15.700015.700015.500015.5700-0.320%21,181+4.881%
2021-01-21		15.600015.620015.590015.6200-0.192%11,208+4.545%
2021-01-20		15.720015.741115.597615.6500-0.318%9,102+4.345%
2021-01-19		15.720015.810015.700015.7000-0.254%12,201+4.013%
2021-01-15		15.780015.800015.730015.7400-0.380%3,200+3.748%
2021-01-14		15.790015.880015.760015.8000-0.190%33,265+3.354%
2021-01-13		15.730015.870015.730015.8300+0.508%27,480+3.159%
2021-01-12		15.670015.750015.670015.7500+0.318%13,506+3.683%
2021-01-11		15.660015.730015.610015.7000+0.255%7,570+4.013%
2021-01-08		15.550015.660015.550015.6600+0.902%8,587+4.278%
2021-01-07		15.530015.610015.490015.5200+0.323%8,185+5.219%
2021-01-06		15.500015.609015.470015.4700-0.314%8,910+5.559%
2021-01-05		15.490015.540015.488615.5187+0.185%7,023+5.228%
2021-01-04		15.510015.700015.450015.4900-0.386%13,153+5.423%
2020-12-31		15.440015.560015.440015.5500+0.647%29,504+5.016%
2020-12-30		15.440015.470015.440015.45000.000%8,336+5.696%
2020-12-29		15.430015.503715.420015.4500+0.130%5,849+5.696%
2020-12-28		15.440015.528515.260015.4300-0.323%10,685+5.833%
2020-12-24		15.460015.516015.430015.4800+0.913%5,488+5.491%
2020-12-23		15.330015.400015.230015.3400+0.196%37,863+6.454%
2020-12-22		15.340015.395015.300015.3100-0.746%8,684+6.662%
2020-12-21		15.440015.440015.360015.4250-0.548%9,766+5.867%
2020-12-18		15.390015.510015.380015.5100+0.714%16,424+5.287%
2020-12-17		15.450015.560015.400015.4000-0.065%5,670+6.039%
2020-12-16		15.410015.410015.300015.4100+0.326%11,744+5.970%
2020-12-15		15.450015.500015.360015.3600-0.195%10,575+6.315%
2020-12-14		15.410015.450015.383015.3900-0.065%10,176+6.108%
2020-12-11		15.450015.450015.350015.4000-0.065%3,674+6.039%
2020-12-10		15.330015.490015.330015.41000.000%9,432+5.970%
2020-12-09		15.420015.450015.380015.4100+0.047%5,133+5.970%
2020-12-08		15.400015.450015.306515.4027+0.213%9,325+6.020%
2020-12-07		15.370015.430015.329815.3700-0.297%22,973+6.246%
2020-12-04		15.430015.440015.320015.4158+0.298%8,363+5.930%
2020-12-03		15.230015.400015.200015.3700+0.820%23,996+6.246%
2020-12-02		15.190015.260015.190015.2450+0.362%26,636+7.117%
2020-12-01		15.180015.240015.160015.1900+0.397%14,283+7.505%
2020-11-30		15.160015.200015.100015.1300+0.199%13,874+7.931%
2020-11-27		15.190015.190015.030015.1000-0.396%2,392+8.146%
2020-11-25		15.130015.180015.110015.1600+0.397%9,890+7.718%
2020-11-24		15.150015.190014.900015.1000-0.461%20,111+8.146%
2020-11-23		15.060015.170015.050015.1700+0.464%11,431+7.647%
2020-11-20		15.070015.160015.020015.1000-0.396%12,075+8.146%
2020-11-19		15.170015.170015.090015.1600-0.066%7,845+7.718%
2020-11-18		15.030015.170015.030015.1700+0.530%6,852+7.647%
2020-11-17		15.040015.360015.030015.0900+0.399%4,741+8.217%
2020-11-16		15.060015.110015.000015.0300-0.133%7,922+8.649%
2020-11-13		14.980015.050014.900015.0500+0.939%12,537+8.505%
2020-11-12		15.000015.110014.900014.9100-0.864%17,695+9.524%
2020-11-11		14.870015.170014.870015.0400+0.872%8,088+8.577%
2020-11-10		14.970014.970014.900014.9100-0.134%7,520+9.524%
2020-11-09		15.000015.400014.870014.9300+1.015%24,774+9.377%
2020-11-06		14.770014.800014.690014.7800-0.068%8,945+10.487%
2020-11-05		14.630014.810014.630014.7900+0.681%11,491+10.412%
2020-11-04		14.480014.690014.480014.6900+1.032%12,799+11.164%
2020-11-03		14.400014.560014.400014.5400+0.623%10,046+12.311%
2020-11-02		14.300014.450014.260014.4500+0.837%13,481+13.010%
2020-10-30		14.260014.330014.200014.3300-0.278%43,843+13.957%
2020-10-29		14.300014.410014.290014.3700+0.349%70,464+13.640%
2020-10-28		14.400014.410014.310014.3200-1.581%75,569+14.036%
2020-10-27		14.530014.600014.510014.5500-0.274%31,080+12.234%
2020-10-26		14.510014.590014.360014.5900-0.068%24,578+11.926%
2020-10-23		14.650014.660014.600014.6000-0.409%99,687+11.849%
2020-10-22		14.660014.680014.540014.6600+0.068%54,147+11.392%
2020-10-21		14.650014.740014.650014.6500-0.204%19,795+11.468%
2020-10-20		14.650014.910014.650014.6800+0.136%21,278+11.240%
2020-10-19		14.610014.660014.610014.6600+0.411%20,029+11.392%
2020-10-16		14.590014.660014.590014.60000.000%9,960+11.849%
2020-10-15		14.610014.650014.550014.6000-0.409%27,255+11.849%
2020-10-14		14.660014.690014.640014.6600+0.068%18,768+11.392%
2020-10-13		14.630014.660014.630014.6500+0.137%20,839+11.468%
2020-10-12		14.620014.700014.590014.6300+0.412%23,865+11.620%
2020-10-09		14.560014.770014.530014.5700-0.137%15,462+12.080%
2020-10-08		14.120014.810014.120014.5900+3.991%186,080+11.926%
2020-10-07		14.020014.090014.020014.0300+0.071%15,695+16.393%
2020-10-06		14.020014.070013.970014.0200-0.214%11,221+16.476%
2020-10-05		14.010014.050014.000014.0500+0.429%16,031+16.228%
2020-10-02		14.020014.020013.990013.9900-0.214%5,036+16.726%
2020-10-01		14.020014.050014.020014.02000.000%7,073+16.476%
2020-09-30		14.030014.070014.020014.0200-0.071%7,217+16.476%
2020-09-29		14.030014.050014.020014.0300-0.284%6,915+16.393%
2020-09-28		14.080014.120014.040014.0700+0.142%18,558+16.063%
2020-09-25		14.110014.120014.010014.0500-0.917%12,583+16.228%
2020-09-24		14.140014.200014.040014.1800+0.425%19,971+15.162%
2020-09-23		14.300014.330014.090014.1200-1.259%19,166+15.652%
2020-09-22		14.280014.330014.280014.3000-0.070%9,566+14.196%
2020-09-21		14.420014.420014.300014.3100-1.106%11,507+14.116%
2020-09-18		14.410014.470014.390014.4700+0.486%6,949+12.854%
2020-09-17		14.430014.450014.400014.4000-0.552%3,812+13.403%
2020-09-16		14.490014.510014.420014.48000.000%3,234+12.776%
2020-09-15		14.440014.490014.410014.4800+0.208%15,138+12.776%
2020-09-14		14.400014.460014.400014.4500+0.347%6,180+13.010%
2020-09-11		14.350014.400014.350014.4000+0.488%4,448+13.403%
2020-09-10		14.330014.390014.330014.3300-0.139%5,861+13.957%
2020-09-09		14.320014.370014.300014.3500+0.631%5,243+13.798%
2020-09-08		14.370014.370014.260014.2600-0.903%7,620+14.516%
2020-09-04		14.370014.390014.350014.3900+0.841%2,692+13.482%
2020-09-03		14.530014.530014.270014.2700-1.382%7,025+14.436%
2020-09-02		14.490014.500014.410014.4700-0.550%2,934+12.854%
2020-09-01		14.450014.550014.380014.5500+0.345%4,875+12.234%
2020-08-31		14.390014.500014.330014.5000+1.257%33,016+12.621%
2020-08-28		14.430014.430014.300014.32000.000%2,732+14.036%
2020-08-27		14.380014.410014.300014.3200-0.279%5,797+14.036%
2020-08-26		14.450014.450014.360014.3600-0.485%4,228+13.719%
2020-08-25		14.400014.440014.310014.4300+0.909%6,048+13.167%
2020-08-24		14.480014.480014.300014.3000+0.070%4,039+14.196%
2020-08-21		14.300014.480014.280014.2900-0.557%7,565+14.276%
2020-08-20		14.450014.490014.370014.3700-0.208%3,052+13.640%
2020-08-19		14.580014.580014.380014.4000-0.346%4,831+13.403%
2020-08-18		14.320014.670014.290014.4500+0.697%11,230+13.010%
2020-08-17		14.360014.390014.310014.3500+0.070%9,621+13.798%
2020-08-14		14.320014.360014.210014.3400+0.210%4,412+13.877%
2020-08-13		14.220014.400014.190014.3100+0.704%21,333+14.116%
2020-08-12		14.390014.390014.160014.2100-0.560%30,199+14.919%
2020-08-11		14.340014.420014.290014.29000.000%4,561+14.276%
2020-08-10		14.180014.330014.160014.2900+0.563%4,100+14.276%
2020-08-07		14.280014.300014.130014.2100-0.837%4,360+14.919%
2020-08-06		14.270014.340014.220014.3300+0.561%8,460+13.957%
2020-08-05		14.190014.250014.190014.2500+0.352%9,126+14.596%
2020-08-04		14.160014.210014.160014.2000+0.567%8,973+15.000%
2020-08-03		14.170014.250014.120014.1200+0.142%5,358+15.652%
2020-07-31		14.020014.100013.940014.1000+0.284%9,794+15.816%
2020-07-30		14.010014.060013.900014.0600-0.142%7,129+16.145%
2020-07-29		14.070014.090013.950014.0800+0.356%9,148+15.980%
2020-07-28		14.010014.210013.970014.03000.000%5,936+16.393%
2020-07-27		14.050014.050013.900014.0300-0.637%10,396+16.393%
2020-07-24		13.960014.190013.960014.1200-0.773%23,009+15.652%
2020-07-23		14.200014.230014.170014.2300+0.211%2,536+14.758%
2020-07-22		14.220014.220014.070014.2000+1.140%5,352+15.000%
2020-07-21		14.210014.210014.020014.0400+0.429%4,851+16.311%
2020-07-20		13.870014.020013.870013.9800+0.576%9,810+16.810%
2020-07-17		13.770013.930013.770013.9000+0.434%1,115+17.482%
2020-07-16		13.820013.850013.820013.8400-0.216%3,044+17.991%
2020-07-15		13.800014.020013.800013.8700+0.072%4,643+17.736%
2020-07-14		13.900013.900013.460013.8600-0.144%7,143+17.821%
2020-07-13		13.910014.060013.820013.8800-0.144%14,028+17.651%
2020-07-10		13.770013.920013.770013.9000+0.216%4,488+17.482%
2020-07-09		13.820014.110013.800013.8700-0.216%9,381+17.736%
2020-07-08		13.840013.900013.790013.9000+0.434%14,592+17.482%
2020-07-07		13.900013.940013.720013.8400-1.072%11,490+17.991%
2020-07-06		13.980013.990013.830013.9900+0.503%7,365+16.726%
2020-07-02		13.930014.000013.850013.9200+0.360%15,379+17.313%
2020-07-01		13.880013.990013.860013.8700+0.289%2,410+17.736%
2020-06-30		13.800013.830013.700013.8300+0.655%3,892+18.077%
2020-06-29		13.750013.750013.720013.7400+0.146%3,168+18.850%
2020-06-26		13.800013.800013.640013.7200-0.508%8,815+19.023%
2020-06-25		13.850013.920013.790013.7900+0.364%14,434+18.419%
2020-06-24		14.190014.190013.410013.7400-2.345%16,588+18.850%
2020-06-23		14.100014.410013.970014.0700+0.500%38,687+16.063%
2020-06-22		14.210014.210013.930014.0000-0.214%14,494+16.643%
2020-06-19		14.370014.370014.030014.0300-0.918%5,995+16.393%
2020-06-18		14.250014.260014.160014.1600-0.701%9,022+15.325%
2020-06-17		14.460014.460014.230014.2600-0.488%8,384+14.516%
2020-06-16		14.230014.440014.230014.3300+1.776%8,497+13.957%
2020-06-15		14.110014.140014.030014.0800-0.495%9,337+15.980%
2020-06-12		14.030014.150013.960014.1500+1.945%13,821+15.406%
2020-06-11		14.140014.140013.450013.8800-2.460%26,273+17.651%
2020-06-10		14.340014.360014.200014.2300-0.559%20,577+14.758%
2020-06-09		14.380014.440014.250014.3100-0.348%17,305+14.116%
2020-06-08		14.250014.460014.200014.3600+0.772%14,128+13.719%
2020-06-05		14.280014.280014.100014.2500+1.496%9,761+14.596%
2020-06-04		13.770014.040013.770014.04000.000%46,498+16.311%
2020-06-03		13.940014.060013.830014.0400+1.372%14,087+16.311%
2020-06-02		13.810013.860013.780013.8500+0.072%10,047+17.906%
2020-06-01		13.600013.880013.600013.8400+0.801%11,479+17.991%
2020-05-29		13.450013.940013.260013.7300+2.386%75,519+18.937%
2020-05-28		13.310013.510013.250013.4100+1.591%19,310+21.775%
2020-05-27		13.200013.290013.140013.2000+0.610%32,664+23.712%
2020-05-26		13.200013.360013.060013.1200-0.076%38,319+24.466%
2020-05-22		13.200013.200013.030013.1300+0.153%34,709+24.372%
2020-05-21		13.100013.170012.930013.1100-0.531%8,691+24.561%
2020-05-20		13.800013.800013.050013.1800+1.619%25,090+23.900%
2020-05-19		13.670013.670012.660012.97000.000%10,956+25.906%
2020-05-18		13.000013.020012.880012.9700+0.855%27,034+25.906%
2020-05-15		12.900012.940012.850012.8600-0.618%17,225+26.983%
2020-05-14		12.820013.010012.640012.9400-0.462%32,501+26.198%
2020-05-13		13.020013.140012.980013.0000+0.231%27,358+25.615%
2020-05-12		12.960012.980012.870012.9700+0.699%12,647+25.906%
2020-05-11		13.000013.000012.870012.8800-0.617%6,493+26.786%
2020-05-08		12.930013.000012.900012.9600+0.232%16,402+26.003%
2020-05-07		13.050013.050012.860012.9300+0.310%11,855+26.295%
2020-05-06		12.740012.900012.740012.8900+1.656%14,718+26.687%
2020-05-05		12.620012.880012.620012.6800+0.079%12,744+28.785%
2020-05-04		12.900012.900012.550012.6700-0.783%17,293+28.887%
2020-05-01		13.020013.050012.610012.7700-1.618%22,161+27.878%
2020-04-30		13.020013.020012.950012.9800-0.154%17,926+25.809%
2020-04-29		12.880013.000012.870013.0000+0.932%25,467+25.615%
2020-04-28		12.900012.920012.850012.8800-0.232%28,098+26.786%
2020-04-27		12.930012.960012.900012.9100-0.155%17,552+26.491%
2020-04-24		13.000013.000012.900012.9300+0.155%29,455+26.295%
2020-04-23		12.850013.000012.810012.9100+0.624%48,777+26.491%
2020-04-22		12.800012.870012.560012.8300+2.394%41,512+27.280%
2020-04-21		12.570012.570012.280012.5300-0.713%34,828+30.327%
2020-04-20		12.620012.710012.540012.6200-0.316%22,821+29.398%
2020-04-17		12.890012.890012.500012.6600+1.687%14,864+28.989%
2020-04-16		12.460012.540012.390012.4500+0.161%17,814+31.165%
2020-04-15		12.070012.430012.060012.4300-1.349%12,289+31.376%
2020-04-14		12.520012.810012.520012.6000+2.439%16,950+29.603%
2020-04-13		12.610012.620012.300012.3000-2.536%3,915+32.764%
2020-04-09		12.510013.080012.510012.6200+2.936%20,599+29.398%
2020-04-08		11.970012.430011.970012.2600+2.423%5,894+33.197%
2020-04-07		11.790012.250011.790011.9700+3.101%21,337+36.424%
2020-04-06		11.320011.700011.320011.6100+2.743%28,896+40.655%
2020-04-03		11.640011.640011.280011.3000-2.502%18,822+44.513%
2020-04-02		11.120011.590011.120011.5900+3.022%10,567+40.897%
2020-04-01		11.440011.550011.200011.2500-3.267%41,695+45.156%
2020-03-31		11.300011.750011.300011.6300+3.378%21,425+40.413%
2020-03-30		11.010011.310011.010011.2500+1.810%15,736+45.156%
2020-03-27		10.850011.120010.730011.0500+0.913%32,089+47.783%
2020-03-26		10.740011.370010.740010.9500+1.108%14,469+49.132%
2020-03-25		9.930010.90009.930010.8300+7.547%19,246+50.785%
2020-03-24		10.000010.41009.520010.0700+6.000%42,986+62.165%
2020-03-23		10.610010.61009.20009.5000-9.953%33,394+71.895%
2020-03-20		10.980011.830010.550010.5500-4.091%37,863+54.787%
2020-03-19		10.360011.10008.780011.0000+2.708%61,267+48.455%
2020-03-18		12.210012.51009.350010.7100-15.736%30,472+52.474%
2020-03-17		12.500012.850012.010012.7100+1.680%27,654+28.482%
2020-03-16		12.000013.060012.000012.5000-6.507%16,901+30.640%
2020-03-13		12.520013.480012.520013.3700+8.788%30,955+22.139%
2020-03-12		13.640013.640012.160012.2900-13.206%92,659+32.872%
2020-03-11		14.490014.490014.000014.1600-3.080%27,718+15.325%
2020-03-10		14.710014.710014.370014.6100+0.412%20,057+11.773%
2020-03-09		14.450014.830013.380014.5500-6.068%43,884+12.234%
2020-03-06		15.540015.540015.050015.4900-0.959%38,179+5.423%
2020-03-05		15.730015.730015.540015.6400-1.200%17,806+4.412%
2020-03-04		15.570015.980015.570015.8300+1.997%14,982+3.159%
2020-03-03		15.490015.550015.460015.5200+0.388%13,418+5.219%
2020-03-02		15.320015.580015.320015.4600+0.586%27,464+5.627%
2020-02-28		15.300015.490014.970015.3700-1.221%197,651+6.246%
2020-02-27		15.750015.750015.470015.5600-1.892%94,157+4.949%
2020-02-26		15.930015.980015.810015.8600-0.502%49,931+2.963%
2020-02-25		15.970016.010015.920015.9400-0.188%47,943+2.447%
2020-02-24		16.060016.060015.950015.9700-0.746%30,333+2.254%
2020-02-21		16.100016.110015.960016.0900-0.062%15,472+1.492%
2020-02-20		16.040016.100016.040016.1000+0.187%4,926+1.429%
2020-02-19		16.120016.130016.070016.0700-0.062%19,923+1.618%
2020-02-18		16.080016.090016.060016.0800-0.062%1,938+1.555%
2020-02-14		16.050016.130016.050016.0900+0.187%4,692+1.492%
2020-02-13		16.050016.120016.040016.0600+0.187%5,456+1.681%
2020-02-12		16.090016.110016.030016.0300-0.249%4,635+1.871%
2020-02-11		16.090016.090016.010016.0700+0.312%6,182+1.618%
2020-02-10		16.070016.100016.020016.0200-0.062%7,158+1.935%
2020-02-07		16.040016.060016.020016.0300+0.062%85,948+1.871%
2020-02-06		16.110016.110016.020016.0200-0.497%29,027+1.935%
2020-02-05		16.060016.100016.000016.1000+0.940%7,051+1.429%
2020-02-04		15.980016.090015.950015.9500-0.623%2,718+2.382%
2020-02-03		15.960016.070015.960016.0500+1.071%7,655+1.745%
2020-01-31		16.110016.110015.880015.8800-1.305%9,138+2.834%
2020-01-30		16.100016.100016.020016.0900+0.062%5,062+1.492%
2020-01-29		16.100016.100016.020016.0800+0.500%12,063+1.555%
2020-01-28		15.960016.010015.930016.0000-0.125%15,426+2.062%
2020-01-27		15.960016.020015.880016.0200+0.250%17,407+1.935%
2020-01-24		16.040016.070015.980015.9800+0.125%19,444+2.190%
2020-01-23		16.080016.090015.960015.9600-1.299%10,085+2.318%
2020-01-22		16.080016.170016.050016.1700+0.497%40,321+0.989%
2020-01-21		16.050016.100016.050016.0900+0.374%20,788+1.492%
2020-01-17		16.090016.090016.010016.0300-0.373%24,979+1.871%
2020-01-16		16.050016.110016.050016.0900+0.249%30,838+1.492%
2020-01-15		16.000016.050015.980016.0500-0.124%9,176+1.745%
2020-01-14		15.960016.080015.960016.0700+0.689%17,288+1.618%
2020-01-13		16.040016.040015.960015.96000.000%19,993+2.318%
2020-01-10		16.050016.050015.960015.9600-0.561%7,017+2.318%
2020-01-09		16.030016.050016.020016.0500+0.250%21,796+1.745%
2020-01-08		15.980016.010015.850016.0100+0.629%5,495+1.999%
2020-01-07		15.930015.950015.860015.9100+0.379%7,953+2.640%
2020-01-06		15.950015.960015.820015.8500-1.123%12,014+3.028%
2020-01-03		15.960016.090015.890016.0300+0.188%7,871+1.871%
2020-01-02		16.010016.020015.950016.00000.000%22,418+2.062%
2019-12-31		15.950016.010015.850016.0000+0.376%19,032+2.062%


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