Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

EQC/PD
Equity Commonwealth 6 1/2% Series D Cumulative Convertible Preferred Shares
stock NYSE

Inactive
Dec 2, 2024
25.05USD-0.040%(-0.01)1,576
Pre-market
0.00USD-100.000%(-25.06)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
2024-12-02		25.000025.080025.000025.0500-0.040%1,5760.000%
2024-11-29		25.030025.060025.030025.0600+0.080%16,839-0.040%
2024-11-27		25.040225.050025.040025.0400+0.040%9,617+0.040%
2024-11-26		25.040025.050025.000025.0300-0.002%30,922+0.080%
2024-11-25		25.100025.100025.030525.0305+0.082%2,701+0.078%
2024-11-22		25.011425.050025.010025.0100-0.040%19,333+0.160%
2024-11-21		25.010025.026025.000025.0200+0.004%9,167+0.120%
2024-11-20		25.000025.020124.999925.0191+0.096%22,163+0.124%
2024-11-19		25.000025.010024.990024.9952+0.021%14,132+0.219%
2024-11-18		24.990024.990024.990024.9900-0.047%332+0.240%
2024-11-15		25.050025.050025.000025.0018-0.073%5,026+0.193%
2024-11-14		25.000025.020025.000025.0200+0.080%437+0.120%
2024-11-13		25.050025.050025.000025.0000-0.279%17,013+0.200%
2024-11-12		25.090025.090025.030925.0700-0.080%14,802-0.080%
2024-11-11		25.030025.090025.030025.09000.000%9,452-0.159%
2024-11-08		25.100025.140025.040025.0900+0.160%8,170-0.159%
2024-11-07		25.015025.050025.015025.0500+0.120%1,2970.000%
2024-11-06		25.010025.100025.000125.0200-0.008%10,137+0.120%
2024-11-05		25.010025.022125.010025.0221+0.026%2,037+0.112%
2024-11-04		25.000025.020024.990025.0155-0.038%6,837+0.138%
2024-11-01		25.430025.430024.980025.0250+0.180%5,787+0.100%
2024-10-31		25.100025.100024.970024.9800-1.538%16,449+0.280%
2024-10-30		25.400025.410025.360025.3701+0.000%3,555-1.262%
2024-10-29		25.382725.390025.350125.3700-0.236%1,802-1.261%
2024-10-28		25.340025.430025.340025.4300+0.118%1,643-1.494%
2024-10-25		25.290025.420025.250025.4000+0.079%47,309-1.378%
2024-10-24		25.380025.380025.380025.38000.000%2,193-1.300%
2024-10-23		25.350025.380025.350025.3800+0.158%4,736-1.300%
2024-10-22		25.370025.380025.340025.3400-0.039%7,553-1.144%
2024-10-21		25.340025.400025.280025.3500-0.177%3,444-1.183%
2024-10-18		25.395025.395025.395025.3950+0.099%212-1.359%
2024-10-17		25.310025.401225.310025.3700+0.277%4,040-1.261%
2024-10-16		25.290025.380025.290025.3000-0.394%5,845-0.988%
2024-10-15		25.435125.490025.380025.4000+0.514%6,798-1.378%
2024-10-14		25.310025.340025.270125.2701-0.315%3,241-0.871%
2024-10-11		25.340025.380025.340025.3500-0.216%3,189-1.183%
2024-10-10		25.320125.437525.230025.4050+0.217%19,358-1.397%
2024-10-09		25.344125.365525.344125.3500+0.198%2,340-1.183%
2024-10-08		25.280025.400025.270025.3000+0.158%4,306-0.988%
2024-10-07		25.260025.296025.245025.2600+0.040%23,931-0.831%
2024-10-04		25.250025.285025.250025.2500-0.119%3,784-0.792%
2024-10-03		25.336025.336025.260025.2801-0.177%5,046-0.910%
2024-10-02		25.330025.375025.250025.3250+0.099%18,511-1.086%
2024-10-01		25.250025.310025.200025.3000+0.198%16,251-0.988%
2024-09-30		25.280025.285225.250025.2501+0.000%13,006-0.792%
2024-09-27		25.255025.255025.220025.2500+0.080%4,870-0.792%
2024-09-26		25.200025.290025.200025.2299+0.119%3,494-0.713%
2024-09-25		25.265025.285025.200025.2000-0.395%6,913-0.595%
2024-09-24		25.255525.305025.205025.3000+0.079%18,221-0.988%
2024-09-23		25.210025.330025.210025.2800-0.004%10,493-0.910%
2024-09-20		25.260025.290025.240025.2809-0.233%6,219-0.913%
2024-09-19		25.295025.350025.240025.3400+0.336%10,512-1.144%
2024-09-18		25.260025.260025.245025.2551+0.020%17,518-0.812%
2024-09-17		25.240125.290025.240025.2500-0.394%29,877-0.792%
2024-09-16		25.210025.350025.200025.3500+0.555%10,146-1.183%
2024-09-13		25.140025.210025.140025.2100+0.119%6,282-0.635%
2024-09-12		25.130025.180025.130025.1800+0.119%2,150-0.516%
2024-09-11		25.140025.175025.140025.1500+0.040%17,514-0.398%
2024-09-10		25.210025.210025.140025.1400-0.116%6,172-0.358%
2024-09-09		25.169225.169225.169225.1692+0.076%550-0.474%
2024-09-06		25.150025.150025.150025.1500-0.120%844-0.398%
2024-09-05		25.130025.195025.130025.1801+0.160%26,468-0.517%
2024-09-04		25.120025.150025.110025.1400+0.119%19,259-0.358%
2024-09-03		25.140025.184325.100025.1100+0.120%37,289-0.239%
2024-08-30		25.120025.120125.080025.08000.000%51,149-0.120%
2024-08-29		25.080025.200025.080025.0800-0.098%6,667-0.120%
2024-08-28		25.190025.190025.070025.1045-0.300%7,079-0.217%
2024-08-27		25.121025.200025.121025.1800+0.198%4,043-0.516%
2024-08-26		25.180125.210025.100025.1302-0.158%21,057-0.319%
2024-08-23		25.108025.180025.108025.17000.000%24,444-0.477%
2024-08-22		25.170025.180025.170025.1700-0.040%17,811-0.477%
2024-08-21		25.180025.180025.179925.1800+0.519%21,896-0.516%
2024-08-20		25.132525.180025.050125.0501-0.516%5,661-0.000%
2024-08-19		25.181325.181325.180025.1800+0.079%23,701-0.516%
2024-08-16		25.160025.160025.160025.1600+0.080%375-0.437%
2024-08-15		25.070025.240025.000025.1400-0.040%8,260-0.358%
2024-08-14		25.200025.200025.150025.15000.000%2,954-0.398%
2024-08-13		25.145025.150025.088325.1500+0.199%82,462-0.398%
2024-08-12		25.050025.100025.050025.10000.000%65,742-0.199%
2024-08-09		25.060025.100025.000025.1000+0.026%206,155-0.199%
2024-08-08		25.200025.200025.060025.0935-0.423%1,885-0.173%
2024-08-07		25.200025.230025.110025.2000+0.398%3,943-0.595%
2024-08-06		25.060125.130025.060025.1000+0.160%971-0.199%
2024-08-05		25.000025.060025.000025.0600+0.080%5,185-0.040%
2024-08-02		25.010025.040025.000025.0399+0.160%5,575+0.040%
2024-08-01		25.000025.000024.979725.00000.000%34,849+0.200%
2024-07-31		24.850025.180024.850025.0000-1.164%51,933+0.200%
2024-07-30		25.228425.370025.228425.2944+0.335%1,748-0.966%
2024-07-29		25.200025.210025.100025.2100+0.039%4,652-0.635%
2024-07-26		25.216025.250025.200025.2001+0.319%1,440-0.596%
2024-07-25		25.300125.333225.120025.1200-0.397%5,346-0.279%
2024-07-24		25.110025.220025.110025.2200+0.119%1,281-0.674%
2024-07-23		25.400025.400025.170025.1900+0.358%1,948-0.556%
2024-07-22		25.260025.280025.100025.1001-0.947%7,421-0.200%
2024-07-19		25.340025.355425.340025.3400+0.277%1,492-1.144%
2024-07-18		25.250025.270025.250025.2700+0.278%1,734-0.871%
2024-07-17		25.250025.260025.200025.2000+0.318%3,055-0.595%
2024-07-16		25.070025.120025.070025.1200+0.279%10,474-0.279%
2024-07-15		25.000025.050025.000025.05000.000%5130.000%
2024-07-12		25.050025.050025.050025.05000.000%1,0840.000%
2024-07-11		25.010025.050025.000025.0500-0.040%42,9740.000%
2024-07-10		25.060025.060024.960025.0600+0.442%3,929-0.040%
2024-07-09		24.930024.957724.930024.9498-0.047%2,936+0.402%
2024-07-08		24.920024.969824.920024.9616-0.353%1,856+0.354%
2024-07-05		25.000025.050024.930125.0500+0.280%3,2070.000%
2024-07-03		24.990625.040024.950024.9800-0.020%4,001+0.280%
2024-07-02		24.910025.050024.910024.9850+0.301%7,870+0.260%
2024-07-01		24.980024.980024.910024.91000.000%4,157+0.562%
2024-06-28		24.900024.951824.900024.91000.000%1,734+0.562%
2024-06-27		24.950024.959224.900024.9100-0.040%9,538+0.562%
2024-06-26		24.950025.000024.920024.9200-0.240%7,615+0.522%
2024-06-25		24.980024.985024.970024.9800+0.120%1,410+0.280%
2024-06-24		24.920024.950024.920024.9500+0.201%19,895+0.401%
2024-06-21		24.940024.940024.900024.9000-0.040%24,360+0.602%
2024-06-20		24.940024.940024.906724.9100+0.040%2,405+0.562%
2024-06-18		24.895624.910024.860024.9000-0.120%2,673+0.602%
2024-06-17		24.870024.930024.865024.9300+0.195%3,598+0.481%
2024-06-14		24.880024.917924.840024.8815+0.086%6,339+0.677%
2024-06-13		24.890324.920024.820124.8600-0.040%6,052+0.764%
2024-06-12		24.850024.920024.845024.8700+0.099%4,460+0.724%
2024-06-11		24.800024.929924.714824.8455-0.018%8,492+0.823%
2024-06-10		24.900124.900124.800024.8500-0.201%1,994+0.805%
2024-06-07		24.864024.930024.830024.9000-0.040%7,867+0.602%
2024-06-06		24.896824.929924.896824.9100+0.403%4,057+0.562%
2024-06-05		24.870024.890024.770024.8100+0.040%5,062+0.967%
2024-06-04		24.870024.870024.800024.8000-0.121%856+1.008%
2024-06-03		24.815024.900024.815024.8300+0.567%2,752+0.886%
2024-05-31		24.780024.790024.650024.6900-0.242%47,374+1.458%
2024-05-30		24.750024.839024.710024.7500-0.398%12,215+1.212%
2024-05-29		24.870124.870124.750024.8489-0.085%9,895+0.809%
2024-05-28		24.820024.870024.810024.8700+0.040%8,391+0.724%
2024-05-24		24.820024.880024.820024.8600-0.161%5,545+0.764%
2024-05-23		24.900024.900024.830024.9000-0.160%3,414+0.602%
2024-05-22		24.800024.940024.800024.9400+0.362%1,445+0.441%
2024-05-21		24.896824.940024.850024.8500-0.181%2,431+0.805%
2024-05-20		24.885024.895024.850224.8950+0.181%1,460+0.623%
2024-05-17		24.830024.900024.800024.8500-0.080%3,291+0.805%
2024-05-16		24.880024.900024.800024.8700-0.120%8,963+0.724%
2024-05-15		24.910024.944924.810024.9000+0.403%4,612+0.602%
2024-05-14		24.900024.950024.800024.8000-0.402%4,282+1.008%
2024-05-13		24.910024.910024.850124.9000-0.240%2,111+0.602%
2024-05-10		24.860024.960024.860024.9600+0.201%1,122+0.361%
2024-05-09		24.800024.910024.800024.9100+0.241%3,783+0.562%
2024-05-08		24.930024.930024.800024.8500+0.068%4,780+0.805%
2024-05-07		24.950024.950024.800024.8332+0.094%5,719+0.873%
2024-05-06		24.800024.960024.800024.8100-0.161%5,759+0.967%
2024-05-03		24.858224.860024.800024.8500-0.080%12,549+0.805%
2024-05-02		24.810024.900024.810024.8700-0.080%3,219+0.724%
2024-05-01		24.980024.980024.830024.8900-0.040%3,874+0.643%
2024-04-30		24.900024.990024.850024.9000-0.040%11,247+0.602%
2024-04-29		25.080025.080024.850024.9100-1.072%17,673+0.562%
2024-04-26		25.150025.470025.090025.1800+0.559%4,491-0.516%
2024-04-25		25.000025.067624.990025.0400-0.091%6,190+0.040%
2024-04-24		25.080025.080025.000025.0627-0.069%5,572-0.051%
2024-04-23		25.065025.080024.980025.0800-0.040%20,100-0.120%
2024-04-22		25.085025.090025.030025.09000.000%1,065-0.159%
2024-04-19		25.085025.090025.010025.0900+0.200%2,211-0.159%
2024-04-18		25.010025.050025.000025.0400-0.040%9,394+0.040%
2024-04-17		25.020025.050024.960025.0500+0.040%9,3000.000%
2024-04-16		25.189925.189925.010025.0400+0.171%1,686+0.040%
2024-04-15		25.090025.091624.950024.9972-0.449%11,517+0.211%
2024-04-12		25.230025.230025.110025.1100-0.357%2,047-0.239%
2024-04-11		25.150025.200025.080025.20000.000%11,651-0.595%
2024-04-10		25.100025.200025.060025.2000+0.358%8,427-0.595%
2024-04-09		25.146025.146025.100025.1100-0.436%15,182-0.239%
2024-04-08		25.120025.235025.120025.2200+0.398%1,871-0.674%
2024-04-05		25.140025.140025.100025.1200+0.040%5,542-0.279%
2024-04-04		25.224125.224125.110025.1100-0.159%3,384-0.239%
2024-04-03		25.120025.250025.100025.1500+0.199%5,514-0.398%
2024-04-02		25.140025.210025.060125.10000.000%3,940-0.199%
2024-04-01		25.060025.155025.060025.1000+0.400%7,707-0.199%
2024-03-28		25.140025.170025.000025.0000-0.794%87,267+0.200%
2024-03-27		25.150025.230025.100025.20000.000%3,421-0.595%
2024-03-26		25.230025.230025.150025.2000+0.040%5,367-0.595%
2024-03-25		25.150025.230025.130025.1900-0.040%1,646-0.556%
2024-03-22		25.230025.230025.150025.2000-0.079%4,835-0.595%
2024-03-21		25.140025.230025.140025.2200+0.358%4,008-0.674%
2024-03-20		25.140025.140025.120025.13000.000%4,360-0.318%
2024-03-19		25.140025.140025.110025.13000.000%20,667-0.318%
2024-03-18		25.120025.130025.120025.1300+0.239%48,309-0.318%
2024-03-15		25.060025.126125.060025.0700-0.120%23,973-0.080%
2024-03-14		25.060025.150025.060025.1000+0.080%12,421-0.199%
2024-03-13		25.141125.150025.080025.0800-0.278%39,962-0.120%
2024-03-12		25.150025.163125.080025.1500+0.159%52,872-0.398%
2024-03-11		25.200025.230025.100025.1100-0.435%33,270-0.239%
2024-03-08		25.190025.230025.162725.2196+0.109%2,296-0.672%
2024-03-07		25.150025.195125.150025.1921-0.012%8,820-0.564%
2024-03-06		25.150025.230025.150025.1950-0.099%12,972-0.576%
2024-03-05		25.230025.230025.131325.2200+0.396%10,473-0.674%
2024-03-04		25.214225.214225.120625.1206-0.355%1,072-0.281%
2024-03-01		25.130025.210025.130025.2100-0.079%1,064-0.635%
2024-02-29		25.200025.230025.120025.2300+0.518%46,461-0.713%
2024-02-28		25.120025.120025.100025.1000-0.238%2,496-0.199%
2024-02-27		25.100025.229925.080025.1600-0.307%4,886-0.437%
2024-02-26		25.200025.290025.199925.2376+0.508%11,344-0.743%
2024-02-23		25.125025.139925.095025.1100-0.040%67,376-0.239%
2024-02-22		25.130025.230025.110025.1200-0.278%29,318-0.279%
2024-02-21		25.290025.290025.130025.1900+0.159%9,394-0.556%
2024-02-20		25.150025.270025.150025.1501+0.040%6,993-0.398%
2024-02-16		25.160025.280025.130025.1400-0.238%5,372-0.358%
2024-02-15		25.300025.300025.200025.2000+0.358%1,680-0.595%
2024-02-14		25.220025.425025.110025.1100-0.357%16,837-0.239%
2024-02-13		25.420025.420025.200025.2000-0.435%2,170-0.595%
2024-02-12		25.250025.310025.250025.3100+0.040%3,418-1.027%
2024-02-09		25.150025.300025.140025.3000+0.198%2,272-0.988%
2024-02-08		25.150025.330025.110125.2500+0.558%10,557-0.792%
2024-02-07		25.120025.190025.100025.1100-0.476%8,724-0.239%
2024-02-06		25.200025.230025.165025.2300+0.119%3,238-0.713%
2024-02-05		25.320025.320025.200025.2000-1.754%991-0.595%
2024-02-02		25.250025.650025.190025.6500+1.786%3,246-2.339%
2024-02-01		25.210025.210025.125025.2000+0.478%3,987-0.595%
2024-01-31		25.080025.220025.080025.0800-0.555%1,756-0.120%
2024-01-30		25.240025.240025.020025.2200-1.176%6,384-0.674%
2024-01-29		25.420025.520025.370025.5200+0.552%1,633-1.842%
2024-01-26		25.400025.408125.380025.3800-0.236%2,539-1.300%
2024-01-25		25.310025.440025.280025.4400+0.315%3,948-1.533%
2024-01-24		25.350025.397125.310025.3600+0.039%1,915-1.222%
2024-01-23		25.250025.350025.250025.3500+0.515%3,635-1.183%
2024-01-22		25.220025.299925.210225.2200+0.040%2,468-0.674%
2024-01-19		25.240025.240025.200025.2100-0.277%4,134-0.635%
2024-01-18		25.255025.280025.255025.2800-0.079%1,399-0.910%
2024-01-17		25.150025.300025.150025.3000+0.198%10,711-0.988%
2024-01-16		25.270025.340025.210025.2500+0.198%3,852-0.792%
2024-01-12		25.210025.229925.200025.2000-0.592%2,458-0.595%
2024-01-11		25.210025.350025.200025.3500+0.356%3,318-1.183%
2024-01-10		25.259925.260025.259925.26000.000%3,369-0.831%
2024-01-09		25.290025.290025.260025.2600-0.629%502-0.831%
2024-01-08		25.080025.420025.080025.4200+1.053%5,681-1.456%
2024-01-05		25.200025.216825.140025.1550-0.179%13,061-0.417%
2024-01-04		25.200025.250125.200025.20000.000%6,493-0.595%
2024-01-03		25.200025.200025.200025.20000.000%1,797-0.595%
2024-01-02		25.270225.270225.200025.2000+0.279%4,603-0.595%
2023-12-29		25.245025.320025.130025.13000.000%4,004-0.318%
2023-12-28		25.130025.150025.000025.1300-1.024%5,559-0.318%
2023-12-27		25.050025.390025.050025.3900+1.236%4,455-1.339%
2023-12-26		24.970025.120024.970025.0800+0.060%2,366-0.120%
2023-12-22		25.065025.130024.990025.0650+0.260%40,705-0.060%
2023-12-21		25.000025.160024.980025.0000-0.379%5,515+0.200%
2023-12-20		25.050025.135024.990025.0950+0.945%16,230-0.179%
2023-12-19		25.100025.250024.860024.8600-0.880%7,164+0.764%
2023-12-18		25.080025.260025.070025.0808-0.670%4,502-0.123%
2023-12-15		25.350025.400025.250025.2500-0.394%7,275-0.792%
2023-12-14		25.321625.410025.152625.3500+0.158%11,553-1.183%
2023-12-13		25.050025.330025.050025.3100+1.078%5,366-1.027%
2023-12-12		25.100025.100025.020125.0400-0.159%3,111+0.040%
2023-12-11		25.170025.170025.010025.0800+0.160%2,630-0.120%
2023-12-08		24.960025.150024.960025.0400+0.160%1,854+0.040%
2023-12-07		24.920025.320024.920025.0000-0.080%9,998+0.200%
2023-12-06		25.270025.270025.000025.0200-1.263%7,976+0.120%
2023-12-05		25.280025.340025.200025.3400+0.796%3,043-1.144%
2023-12-04		25.320025.320025.120025.14000.000%4,742-0.358%
2023-12-01		25.250025.550025.060125.1400-1.605%17,460-0.358%
2023-11-30		24.750025.970024.750025.5500+2.820%65,182-1.957%
2023-11-29		24.812824.855724.800024.8492-0.164%3,519+0.808%
2023-11-28		24.660024.890024.660024.8900+0.810%3,037+0.643%
2023-11-27		24.650024.780024.650024.6900-0.363%2,207+1.458%
2023-11-24		24.600024.780024.600024.7800+0.645%7,631+1.090%
2023-11-22		24.570024.630024.500024.6213-0.116%9,038+1.741%
2023-11-21		24.550024.685024.504424.6500+0.235%116,256+1.623%
2023-11-20		24.779924.779924.550024.5922-0.032%50,806+1.862%
2023-11-17		24.690024.690024.550024.6000-0.284%15,990+1.829%
2023-11-16		24.790024.790024.590024.6700-0.363%9,883+1.540%
2023-11-15		24.710024.940024.600024.7600+0.650%2,703+1.171%
2023-11-14		24.620024.720024.560024.6000-0.365%26,620+1.829%
2023-11-13		24.610024.735024.610024.6900+0.264%7,244+1.458%
2023-11-10		24.500024.625024.490024.6250+0.305%3,011+1.726%
2023-11-09		24.880024.880024.150024.5500-0.527%7,932+2.037%
2023-11-08		24.580124.737024.580124.6800-0.383%3,024+1.499%
2023-11-07		24.580024.775024.580024.7750+0.428%631+1.110%
2023-11-06		24.810024.868424.655024.6693-1.244%5,072+1.543%
2023-11-03		24.540324.980024.020024.9800+1.318%7,808+0.280%
2023-11-02		24.550024.770024.500024.6550+0.510%2,561+1.602%
2023-11-01		24.500024.530024.260024.5300+0.327%3,102+2.120%
2023-10-31		24.310024.530024.250024.4500+0.659%22,815+2.454%
2023-10-30		24.440024.450024.150024.2900-0.857%7,028+3.129%
2023-10-27		24.580024.730024.500024.5000-0.970%3,382+2.245%
2023-10-26		24.444924.740024.444924.7400+1.083%3,647+1.253%
2023-10-25		24.455024.500024.401124.4749-0.509%1,748+2.350%
2023-10-24		24.600024.610024.510124.6000-0.203%4,673+1.829%
2023-10-23		24.790024.800024.650024.6501+0.000%2,372+1.622%
2023-10-20		24.650124.700124.650024.6500-0.081%1,289+1.623%
2023-10-19		24.750024.750024.670024.6700-0.524%1,609+1.540%
2023-10-18		24.480024.800024.380024.8000+0.404%3,045+1.008%
2023-10-17		24.700224.700224.700224.7002-0.242%1,614+1.416%
2023-10-16		24.730024.760024.730024.7600+0.406%821+1.171%
2023-10-13		24.780024.850024.435224.6600-0.524%5,686+1.582%
2023-10-12		24.900124.920024.360024.7900+0.364%11,136+1.049%
2023-10-11		24.760024.860024.630024.7000+0.197%6,442+1.417%
2023-10-10		24.670024.930024.626824.6515-1.196%3,797+1.617%
2023-10-09		24.950024.950024.950024.9500+2.590%1,320+0.401%
2023-10-06		24.765024.765024.320124.3201-1.538%14,999+3.001%
2023-10-05		24.700024.700024.600024.7000+0.211%3,345+1.417%
2023-10-04		24.810024.810024.648024.6480-0.653%5,831+1.631%
2023-10-03		24.850024.850024.625024.8100-0.601%4,041+0.967%
2023-10-02		24.980024.980024.950124.9600-0.200%2,556+0.361%
2023-09-29		24.900025.210024.900025.0100+0.847%20,937+0.160%
2023-09-28		24.810024.890024.765024.8000+0.162%2,781+1.008%
2023-09-27		24.700024.900024.680024.7600-0.562%8,129+1.171%
2023-09-26		24.940024.950024.650124.9000-0.200%5,201+0.602%
2023-09-25		24.956824.956824.640124.9500-0.040%4,448+0.401%
2023-09-22		24.900024.960024.882324.9600+0.686%7,708+0.361%
2023-09-21		25.010025.010024.790024.7900-1.051%3,340+1.049%
2023-09-20		25.077525.169225.053225.0532-0.177%14,746-0.013%
2023-09-19		25.309925.309925.050025.0975+0.110%5,554-0.189%
2023-09-18		25.100025.100025.030025.0700+0.280%3,313-0.080%
2023-09-15		24.990025.000024.970025.0000-0.080%3,997+0.200%
2023-09-14		24.990025.060024.990025.0200+0.160%5,264+0.120%
2023-09-13		25.050025.050024.945024.9800-0.279%7,896+0.280%
2023-09-12		25.020025.060025.010025.0500-0.437%3,9900.000%
2023-09-11		25.120025.250025.000025.1600+0.164%9,218-0.437%
2023-09-08		25.058825.118824.982525.1188+0.155%5,627-0.274%
2023-09-07		25.030025.080025.000025.0800+0.314%2,814-0.120%
2023-09-06		25.060025.060025.000025.0015-0.313%3,592+0.194%
2023-09-05		25.200025.200025.030025.0800-0.278%4,289-0.120%
2023-09-01		25.100025.190025.100025.1500-0.119%5,592-0.398%
2023-08-31		25.000025.230025.000025.1800+0.559%12,349-0.516%
2023-08-30		25.100025.120024.940025.0400-0.040%5,572+0.040%
2023-08-29		25.063625.120025.011025.0500-0.199%3,3140.000%
2023-08-28		25.020025.100025.020025.1000+0.320%3,679-0.199%
2023-08-25		25.020025.020025.020025.0200-0.378%404+0.120%
2023-08-24		25.020025.115025.020025.1150+0.340%1,420-0.259%
2023-08-23		24.990025.030024.990025.0300+0.120%1,356+0.080%
2023-08-22		25.031625.070025.000125.0001+0.000%1,271+0.200%
2023-08-21		25.020025.080025.000025.0000-0.200%5,374+0.200%
2023-08-18		25.170025.170025.050025.0500-0.199%1,4710.000%
2023-08-17		25.020025.140025.020025.1000+0.200%3,790-0.199%
2023-08-16		25.045025.105025.045025.0500-0.000%2,4060.000%
2023-08-15		25.140025.140025.050025.0501+0.080%1,687-0.000%
2023-08-14		25.030025.030025.030025.0300-0.279%612+0.080%
2023-08-11		25.100025.100025.024225.10000.000%1,128-0.199%
2023-08-10		25.055325.230025.055325.1000+0.209%4,580-0.199%
2023-08-09		24.990025.090024.990025.0477-0.169%2,488+0.009%
2023-08-08		24.770025.090024.770025.0900+0.260%1,448-0.159%
2023-08-07		25.080025.080025.000025.0250+0.020%6,900+0.100%
2023-08-04		25.060025.060025.020025.0200-0.040%475+0.120%
2023-08-03		25.000025.090025.000025.0300+0.120%4,235+0.080%
2023-08-02		24.900025.109924.880025.0000-0.200%8,416+0.200%
2023-08-01		25.050025.050025.000025.0500+0.040%3,7540.000%
2023-07-31		25.050025.190025.000125.0400-0.871%13,637+0.040%
2023-07-28		25.140025.260025.050025.2600-0.473%7,204-0.831%
2023-07-27		25.380025.600025.300025.3800+0.158%29,235-1.300%
2023-07-26		25.345025.370025.340025.3400+0.302%2,143-1.144%
2023-07-25		25.200025.300025.155825.2637-0.419%4,895-0.846%
2023-07-24		25.200125.370025.030025.3700+0.875%14,544-1.261%
2023-07-21		25.250025.250025.150025.1500-0.396%505-0.398%
2023-07-20		25.460025.460025.250025.2500+0.278%614-0.792%
2023-07-19		25.250025.250025.170025.18000.000%2,424-0.516%
2023-07-18		25.040025.180025.040025.1800-0.119%1,787-0.516%
2023-07-17		25.210025.341425.171225.2100-0.277%4,199-0.635%
2023-07-14		25.300025.300025.280025.2800-0.472%770-0.910%
2023-07-13		25.265425.400025.140025.4000+0.237%6,765-1.378%
2023-07-12		25.380025.380025.240025.3400+0.752%7,465-1.144%
2023-07-11		25.150025.150925.025025.1509+0.403%30,907-0.401%
2023-07-10		25.010025.190025.000025.0500-0.635%3,8070.000%
2023-07-07		25.155025.400025.100025.2100+0.438%3,111-0.635%
2023-07-06		25.100125.100125.100125.1001-0.475%1,060-0.200%
2023-07-05		25.315025.315025.200025.2200-0.709%2,183-0.674%
2023-06-30		25.000025.490025.000025.4000+2.008%31,581-1.378%
2023-06-29		25.055625.215024.690024.9000-0.994%66,826+0.602%
2023-06-28		25.038325.149925.038325.1499+0.199%1,372-0.397%
2023-06-27		25.100025.100025.100025.1000-0.040%987-0.199%
2023-06-26		25.100025.250024.880125.1100-0.040%21,040-0.239%
2023-06-23		25.120025.120025.120025.1200-0.155%763-0.279%
2023-06-22		25.190025.190025.120025.1590-0.360%1,053-0.433%
2023-06-21		25.130025.250025.130025.2500+0.119%3,107-0.792%
2023-06-20		25.335025.340025.160025.2200+0.438%2,270-0.674%
2023-06-16		25.190025.290025.110025.1100-0.672%3,808-0.239%
2023-06-15		25.160025.490025.150025.2800+0.085%3,849-0.910%
2023-06-14		25.300025.380025.258625.2586-0.518%2,636-0.826%
2023-06-13		25.330025.520025.330025.3900+0.316%1,652-1.339%


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