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

FCRZ
First Eagle Alternative Capital BDC, Inc. 6.75% Notes due 2022
stock NYSE

Inactive
Jun 18, 2021
25.27USD-0.292%(-0.07)5,079
Pre-market
0.00USD-100.000%(-25.34)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		25.260025.300025.260025.2700-0.292%5,0790.000%
2021-06-17		25.330025.379425.328625.3440+0.016%6,750-0.292%
2021-06-16		25.320025.340025.320025.3400+0.079%2,120-0.276%
2021-06-15		25.320025.320025.320025.32000.000%2,200-0.197%
2021-06-14		25.350025.350725.310025.3200-0.118%27,503-0.197%
2021-06-11		25.350025.380025.350025.35000.000%1,379-0.316%
2021-06-10		25.350025.350025.350025.35000.000%1,302-0.316%
2021-06-09		25.350025.360025.350025.3500-0.020%1,683-0.316%
2021-06-08		25.400025.400025.355025.3550+0.020%2,457-0.335%
2021-06-07		25.372425.400025.350025.35000.000%6,270-0.316%
2021-06-04		25.395025.395025.350025.3500-0.275%2,350-0.316%
2021-06-03		25.369925.430025.350025.4200+0.316%4,253-0.590%
2021-06-02		25.340025.385025.340025.34000.000%1,760-0.276%
2021-06-01		25.380025.390025.340025.34000.000%5,400-0.276%
2021-05-27		25.340025.340025.340025.3400-0.145%296-0.276%
2021-05-25		25.340025.376925.340025.3769+0.185%2,801-0.421%
2021-05-21		25.320025.330025.320025.3300-0.020%732-0.237%
2021-05-20		25.390025.390025.320025.3350-0.059%2,217-0.257%
2021-05-19		25.310025.395025.310025.3500+0.158%239,965-0.316%
2021-05-18		25.200025.310025.200025.3100+0.357%1,728-0.158%
2021-05-17		25.300025.310025.220025.2200-0.316%3,032+0.198%
2021-05-14		25.290025.300025.260025.30000.000%1,130-0.119%
2021-05-13		25.310025.418125.200025.3000-0.699%6,760-0.119%
2021-05-12		25.380025.478025.360025.4780-0.438%798-0.816%
2021-05-11		25.220025.590025.220025.5900+0.118%700-1.250%
2021-05-10		25.415025.559925.250025.5599+0.828%3,485-1.134%
2021-05-07		25.350025.350025.350025.3500+0.277%1,000-0.316%
2021-05-06		25.400025.400025.230025.2800-0.824%13,610-0.040%
2021-05-05		25.440025.490025.490025.4900-0.039%400-0.863%
2021-05-04		25.500025.500025.500025.5000-0.000%162-0.902%
2021-05-03		25.500125.500125.500125.5001-0.078%250-0.902%
2021-04-30		25.520025.520025.520025.5200+0.078%177-0.980%
2021-04-29		25.500025.500025.500025.5000-0.157%100-0.902%
2021-04-26		25.517025.550025.500025.5400+0.157%1,438-1.057%
2021-04-23		25.360525.500025.360525.5000+0.157%800-0.902%
2021-04-19		25.510025.510025.460025.4600-0.196%670-0.746%
2021-04-15		25.510025.510025.450025.5099-0.000%2,834-0.940%
2021-04-12		25.480025.510025.480025.51000.000%248-0.941%
2021-04-09		25.450025.510025.450025.5100+0.413%249-0.941%
2021-04-08		25.405025.405025.405025.4050+0.336%200-0.531%
2021-04-07		25.320025.320025.320025.3200-0.118%200-0.197%
2021-04-06		25.350025.350025.350025.3500+0.317%290-0.316%
2021-04-05		25.270025.270025.270025.2700-0.590%1000.000%
2021-03-31		25.490025.500025.400025.4200-0.274%2,910-0.590%
2021-03-26		25.420025.490025.420025.4898+0.117%1,939-0.862%
2021-03-24		25.320025.460025.320025.4600+0.454%1,960-0.746%
2021-03-23		25.345025.345025.345025.3450+0.158%100-0.296%
2021-03-22		25.400025.400025.305025.3050-0.374%500-0.138%
2021-03-17		25.400025.400025.400025.4000-0.079%249-0.512%
2021-03-16		25.330025.420025.330025.4200+0.316%2,077-0.590%
2021-03-15		25.210025.340025.202025.3400+0.356%3,220-0.276%
2021-03-12		25.250025.250025.116525.2500-1.290%4,440+0.079%
2021-03-11		25.520025.580025.520025.5800+0.328%1,637-1.212%
2021-03-10		25.490025.590025.490025.4963-0.132%3,040-0.888%
2021-03-09		25.409125.535025.370025.5300+0.212%4,691-1.018%
2021-03-08		25.510025.520025.443025.4760+0.299%4,170-0.809%
2021-03-05		25.449425.465025.400025.4000-0.255%1,648-0.512%
2021-03-04		25.410025.509225.400025.4650-0.294%2,100-0.766%
2021-03-03		25.540025.540025.540025.5400+0.314%432-1.057%
2021-03-02		25.540025.540025.450025.4600-0.157%993-0.746%
2021-03-01		25.480025.500025.480025.5000+0.196%460-0.902%
2021-02-26		25.480025.480025.450025.4500-0.118%400-0.707%
2021-02-25		25.400025.480025.400025.4800+0.039%1,268-0.824%
2021-02-24		25.410025.470025.410025.4700+0.118%560-0.785%
2021-02-23		25.411225.450025.404025.4400+0.138%3,466-0.668%
2021-02-22		25.420025.450025.392025.4050-0.059%2,914-0.531%
2021-02-19		25.410025.420025.380025.4200-0.079%1,882-0.590%
2021-02-16		25.397925.450025.370025.4400+0.118%3,762-0.668%
2021-02-12		25.410025.410025.410025.4100+0.208%556-0.551%
2021-02-11		25.357325.357325.357325.3573-0.207%290-0.344%
2021-02-09		25.410025.410025.410025.4100-0.079%429-0.551%
2021-02-05		25.430025.430025.430025.43000.000%782-0.629%
2021-02-04		25.420025.430025.290025.43000.000%967-0.629%
2021-02-03		25.430025.430025.430025.4300+0.434%217-0.629%
2021-02-02		25.320025.320025.320025.32000.000%201-0.197%
2021-02-01		25.260025.320025.260025.3200+0.238%1,700-0.197%
2021-01-29		25.300025.450025.260025.2600-0.158%2,860+0.040%
2021-01-28		25.280025.300025.280025.3000+0.119%1,320-0.119%
2021-01-26		25.270025.270025.270025.2700-0.590%8500.000%
2021-01-25		25.500025.500025.270025.4200-0.612%2,592-0.590%
2021-01-22		25.340025.600025.340025.5765+1.655%4,190-1.198%
2021-01-21		25.370025.370025.160025.1600-0.277%4,800+0.437%
2021-01-20		25.370025.370025.230025.2300+0.119%490+0.159%
2021-01-19		25.180125.220025.180125.2000-0.198%1,825+0.278%
2021-01-15		25.210025.250025.210025.25000.000%200+0.079%
2021-01-14		25.250025.250025.250025.2500+0.218%220+0.079%
2021-01-13		25.370025.370025.195025.1950+0.245%1,285+0.298%
2021-01-12		25.250025.250025.120025.1333-1.050%4,513+0.544%
2021-01-11		25.388125.400025.388125.4000-0.039%419-0.512%
2021-01-08		25.400025.409825.378525.4098+0.633%1,000-0.550%
2021-01-07		25.200025.250025.200025.2500-0.316%891+0.079%
2021-01-06		25.255025.330025.239025.3300+0.039%5,400-0.237%
2021-01-05		25.318525.330025.318525.3200+0.636%857-0.197%
2021-01-04		25.208025.208025.160025.1600-0.421%830+0.437%
2020-12-31		25.240025.320025.240025.2664+0.263%701+0.014%
2020-12-30		25.245025.328525.200025.2000-0.158%2,857+0.278%
2020-12-28		25.259225.320025.160025.2400+0.159%2,509+0.119%
2020-12-24		25.224025.240025.160025.2000-0.430%1,466+0.278%
2020-12-23		25.160025.308825.160025.3088+0.671%873-0.153%
2020-12-22		25.200025.200025.140025.1400-0.278%1,596+0.517%
2020-12-21		25.200025.260025.200025.2100-0.513%1,556+0.238%
2020-12-18		25.200025.350025.200025.3400+0.556%2,412-0.276%
2020-12-17		25.140025.210025.140025.2000-0.198%722+0.278%
2020-12-16		25.120025.250025.120025.2500+0.597%801+0.079%
2020-12-15		25.070025.250025.070025.1002-0.593%952+0.676%
2020-12-14		25.230025.250025.130025.2499-1.175%2,407+0.080%
2020-12-11		25.340025.550025.340025.5500+0.314%1,590-1.096%
2020-12-10		25.340025.479525.340025.4700+0.157%600-0.785%
2020-12-09		25.300025.452325.300025.4300-0.118%946-0.629%
2020-12-08		25.290025.460025.290025.4600+0.246%300-0.746%
2020-12-07		25.430025.431825.270025.3975-0.636%3,513-0.502%
2020-12-04		25.320025.560025.320025.5600+0.551%1,210-1.135%
2020-12-03		25.400025.420025.400025.4200+0.158%328-0.590%
2020-12-01		25.180025.380025.180025.3800+0.197%956-0.433%
2020-11-30		25.330025.330025.330025.33000.000%342-0.237%
2020-11-27		25.310025.330025.310025.3300+0.277%916-0.237%
2020-11-25		25.260025.260025.260025.2600-0.040%124+0.040%
2020-11-24		25.260025.270025.260025.2700-0.119%9220.000%
2020-11-23		25.140025.300025.140025.3000-0.079%371-0.119%
2020-11-20		25.260025.320025.260025.32000.000%235-0.197%
2020-11-18		25.320025.320025.140025.3200+0.040%1,719-0.197%
2020-11-17		25.220025.310025.220025.3100+0.158%444-0.158%
2020-11-16		25.090025.310025.090025.2700+0.318%1,4400.000%
2020-11-13		25.200025.210025.000025.1900-0.040%1,815+0.318%
2020-11-12		25.220025.220025.200025.2000-0.158%659+0.278%
2020-11-11		25.290025.300024.950025.2400-0.237%3,151+0.119%
2020-11-10		25.300025.300024.960025.3000+0.437%1,640-0.119%
2020-11-06		25.090025.480025.040025.1900-0.238%4,253+0.318%
2020-11-05		25.050025.370025.050025.2500+0.318%6,052+0.079%
2020-11-04		24.730025.240024.730025.1700+1.003%8,010+0.397%
2020-11-03		24.890024.920024.700024.9200+0.121%4,686+1.404%
2020-11-02		24.890024.890024.760024.89000.000%4,061+1.527%
2020-10-30		24.720024.890024.710024.89000.000%3,137+1.527%
2020-10-29		24.760024.890024.760024.89000.000%1,353+1.527%
2020-10-28		24.830024.890024.830024.8900+0.080%3,264+1.527%
2020-10-27		24.900024.960024.840024.8700-0.120%11,257+1.608%
2020-10-26		24.720024.900024.670024.9000+0.728%3,552+1.486%
2020-10-23		24.850024.850024.720024.7200-0.523%1,163+2.225%
2020-10-22		24.700024.850024.560024.8500+0.404%3,938+1.690%
2020-10-21		24.560024.750024.560024.7500+0.284%2,723+2.101%
2020-10-20		24.680024.680024.580024.6800-0.081%10,117+2.391%
2020-10-19		24.750024.750024.700024.7000+0.325%1,147+2.308%
2020-10-16		24.610024.650024.610024.6200+0.244%1,805+2.640%
2020-10-15		24.700024.700024.560024.5600-0.365%8,820+2.891%
2020-10-14		24.700024.700024.550024.6500-0.081%1,320+2.515%
2020-10-13		24.670024.670024.610024.6700-0.484%9,238+2.432%
2020-10-12		24.850024.850024.780024.7900-0.040%2,180+1.936%
2020-10-09		24.830024.880024.680024.8000+0.243%5,349+1.895%
2020-10-08		24.830024.830024.740024.7400-0.242%246+2.142%
2020-10-07		24.650024.800024.640024.8000+0.405%185,503+1.895%
2020-10-06		24.500024.750024.500024.7000-0.403%1,040+2.308%
2020-10-05		24.790024.800024.770024.8000+0.609%1,380+1.895%
2020-10-02		24.550024.750024.520024.6500-0.404%8,267+2.515%
2020-10-01		24.750024.750024.710024.7500+0.243%4,265+2.101%
2020-09-30		24.750024.750024.660024.6900-0.040%8,584+2.349%
2020-09-29		24.700024.700024.670024.7000+0.081%6,160+2.308%
2020-09-28		24.760024.760024.680024.6800+0.162%681+2.391%
2020-09-25		24.550024.650024.520024.6400+0.367%5,917+2.557%
2020-09-24		24.600024.600024.280024.5500+0.041%2,759+2.933%
2020-09-23		24.400024.700024.360024.5400-0.648%1,150+2.975%
2020-09-22		24.660024.700024.600024.7000-0.843%3,855+2.308%
2020-09-21		24.660024.910024.660024.9100+0.282%640+1.445%
2020-09-18		24.760024.940024.570024.8400-0.040%3,650+1.731%
2020-09-17		24.710024.850024.700024.85000.000%1,176+1.690%
2020-09-15		24.710024.850024.700024.8500+0.404%2,628+1.690%
2020-09-14		25.050025.050024.500024.7500-1.079%690+2.101%
2020-09-11		25.040025.050025.020025.0200-0.040%1,550+0.999%
2020-09-10		25.050025.050024.950025.0300+0.120%2,670+0.959%
2020-09-09		25.000025.000024.870025.00000.000%5,308+1.080%
2020-09-08		24.970025.050024.970025.0000+0.040%948+1.080%
2020-09-04		24.990024.990024.990024.9900-0.080%500+1.120%
2020-09-03		25.150025.150025.010025.0100-0.557%1,645+1.040%
2020-09-02		25.150025.150024.790025.15000.000%6,100+0.477%
2020-09-01		25.100025.150025.100025.1500+0.199%1,493+0.477%
2020-08-31		25.110025.110025.100025.10000.000%702+0.677%
2020-08-28		25.100025.100025.100025.1000+0.360%563+0.677%
2020-08-27		25.010025.010025.010025.0100-0.319%105+1.040%
2020-08-26		25.140025.150025.090025.0900-0.199%2,260+0.717%
2020-08-25		24.870025.140024.870025.1400+0.319%700+0.517%
2020-08-24		25.040025.060024.980025.0600+1.253%2,193+0.838%
2020-08-21		24.810024.980024.750024.75000.000%1,705+2.101%
2020-08-20		24.930024.930024.750024.7500-0.562%200+2.101%
2020-08-19		24.890024.890024.890024.8900-0.400%100+1.527%
2020-08-17		24.990024.990024.990024.99000.000%719+1.120%
2020-08-13		24.670024.990024.580024.9900+2.376%740+1.120%
2020-08-11		24.650025.000024.410024.4100-1.254%4,374+3.523%
2020-08-10		24.720024.720024.720024.7200-0.323%585+2.225%
2020-08-07		25.250025.250024.790024.8000-0.800%2,959+1.895%
2020-08-06		25.000025.120025.000025.0000+2.041%1,110+1.080%
2020-08-05		24.500024.500024.500024.5000-0.366%666+3.143%
2020-08-03		24.450024.590024.450024.5900+1.027%2,416+2.765%
2020-07-31		24.590024.590024.340024.3400-1.338%263+3.821%
2020-07-30		24.250024.670024.230024.6700+1.523%3,579+2.432%
2020-07-29		24.340024.370024.300024.3000-0.246%4,047+3.992%
2020-07-28		24.360024.360024.330024.3600+0.247%2,936+3.736%
2020-07-27		24.190024.300024.190024.3000+0.579%3,757+3.992%
2020-07-24		24.250024.570024.070024.1600-1.789%7,429+4.594%
2020-07-23		24.370024.600024.300024.6000+0.902%9,685+2.724%
2020-07-22		24.510024.510024.150024.3800-0.773%3,542+3.651%
2020-07-21		24.700024.700024.570024.5700-0.122%739+2.849%
2020-07-20		24.500024.600024.490024.6000+0.041%2,419+2.724%
2020-07-16		24.550024.640024.550024.5900-0.122%5,433+2.765%
2020-07-15		24.250024.620024.020024.6200+0.531%11,856+2.640%
2020-07-14		24.260024.490024.150024.4900-0.041%3,265+3.185%
2020-07-13		24.380024.700024.360024.5000-0.770%3,554+3.143%
2020-07-10		24.580024.700024.290024.6900+0.448%6,633+2.349%
2020-07-09		24.160024.580024.160024.5800+0.327%336+2.807%
2020-07-08		24.500024.500024.500024.5000+0.782%1,278+3.143%
2020-07-07		24.500024.500024.310024.3100-0.694%1,100+3.949%
2020-07-06		24.500024.500024.240024.4800+0.123%4,103+3.227%
2020-07-02		24.300024.480024.300024.4500+0.082%7,111+3.354%
2020-07-01		24.440024.440024.100024.4300-0.041%1,351+3.438%
2020-06-30		24.450024.450023.850024.4400+0.576%6,209+3.396%
2020-06-29		24.480024.480024.200024.3000-0.328%1,060+3.992%
2020-06-26		24.050024.380024.000024.3800-0.327%5,143+3.651%
2020-06-25		24.440024.480024.050024.4600+0.658%800+3.312%
2020-06-24		23.850024.300023.850024.3000-0.082%4,914+3.992%
2020-06-23		24.350024.350024.320024.3200+0.041%1,734+3.906%
2020-06-19		24.200024.310024.200024.3100+0.663%3,000+3.949%
2020-06-18		23.980024.290023.980024.1500+0.625%12,891+4.638%
2020-06-17		23.750024.130023.750024.0000+0.840%9,296+5.292%
2020-06-16		23.800023.800023.800023.8000-0.543%910+6.176%
2020-06-15		23.670023.930023.670023.9300-0.911%480+5.600%
2020-06-12		24.150024.150024.150024.1500+1.046%225+4.638%
2020-06-11		24.010024.470023.760023.9000-2.449%6,124+5.732%
2020-06-09		24.500024.500024.500024.50000.000%250+3.143%
2020-06-08		24.500024.500024.490024.5000+0.245%2,650+3.143%
2020-06-05		24.500024.500024.440024.4400+0.784%1,150+3.396%
2020-06-04		24.200024.350024.200024.2500-0.452%3,845+4.206%
2020-06-03		23.890024.380023.890024.3600+0.911%3,400+3.736%
2020-06-02		24.000024.190024.000024.1400+1.089%2,203+4.681%
2020-06-01		23.750023.880023.750023.8800+1.315%973+5.821%
2020-05-29		23.150023.580023.150023.5700+2.035%7,515+7.213%
2020-05-28		23.010023.160023.010023.1000-0.858%1,200+9.394%
2020-05-27		23.000023.310023.000023.3000+2.014%3,728+8.455%
2020-05-26		22.940023.040022.810022.8400+0.396%4,076+10.639%
2020-05-22		22.580022.750022.280022.75000.000%9,545+11.077%
2020-05-21		22.480023.090022.480022.7500+1.201%3,750+11.077%
2020-05-20		22.590022.590022.260022.4800-0.310%1,400+12.411%
2020-05-19		22.700023.000022.300022.5500+1.577%13,067+12.062%
2020-05-18		22.340022.970021.820022.2000-2.160%14,078+13.829%
2020-05-15		22.500022.750022.500022.6900+3.136%900+11.371%
2020-05-14		22.000022.000022.000022.00000.000%100+14.864%
2020-05-13		22.370022.540021.780022.0000-2.222%1,702+14.864%
2020-05-12		22.650022.650022.500022.5000-1.099%724+12.311%
2020-05-11		22.780022.960022.550022.7500+0.619%10,119+11.077%
2020-05-08		23.150023.230022.500022.6100-2.920%11,819+11.765%
2020-05-07		23.400023.400023.050023.2900+0.605%4,338+8.502%
2020-05-06		23.140023.250023.140023.1500-2.526%838+9.158%
2020-05-05		23.750023.750023.090023.7500+0.211%993+6.400%
2020-05-04		23.700023.700023.700023.7000-0.211%300+6.624%
2020-05-01		23.200023.750023.200023.75000.000%4,500+6.400%
2020-04-30		23.050023.750023.050023.7500+2.107%2,302+6.400%
2020-04-29		23.450023.700023.260023.2600-2.063%710+8.641%
2020-04-28		23.400023.750023.100023.7500+1.366%4,200+6.400%
2020-04-27		23.260023.450023.260023.4300+0.861%1,600+7.853%
2020-04-24		22.900023.230022.750023.2300+1.708%10,380+8.782%
2020-04-23		22.490022.840022.230022.8400+1.511%7,858+10.639%
2020-04-22		22.800022.800022.000022.5000+0.402%3,455+12.311%
2020-04-21		22.610022.660022.020022.4100-2.310%7,553+12.762%
2020-04-20		23.000023.000022.500022.9400-0.261%2,855+10.157%
2020-04-17		22.750023.000022.530023.0000+1.099%1,465+9.870%
2020-04-16		21.800023.100021.800022.7500-1.001%12,700+11.077%
2020-04-15		23.100023.100022.770022.9800-0.519%3,014+9.965%
2020-04-14		23.270023.270022.850023.1000+1.762%1,863+9.394%
2020-04-13		22.500022.700022.500022.7000+0.442%1,000+11.322%
2020-04-09		21.990022.750021.990022.6000+5.509%5,301+11.814%
2020-04-08		20.500021.960020.500021.4200+5.000%7,879+17.974%
2020-04-07		20.250020.600020.250020.4000+1.493%2,400+23.873%
2020-04-06		19.500020.100019.500020.1000+3.077%4,769+25.721%
2020-04-03		20.500020.900019.250019.5000-4.878%9,497+29.590%
2020-04-02		20.400021.070020.050020.5000+2.500%4,990+23.268%
2020-04-01		20.200021.150019.500020.0000-4.762%7,594+26.350%
2020-03-31		20.760021.240019.640021.0000-3.226%19,138+20.333%
2020-03-30		21.550021.750021.100021.7000-0.230%3,179+16.452%
2020-03-27		22.700022.700021.260021.7500-4.185%4,559+16.184%
2020-03-26		20.580023.840020.500022.7000+13.500%5,403+11.322%
2020-03-25		18.990020.320018.850020.0000+5.152%7,307+26.350%
2020-03-24		19.010019.460018.550019.0200+4.620%9,708+32.860%
2020-03-23		16.000018.180016.000018.1800+7.829%24,161+38.999%
2020-03-20		20.000020.000016.750016.8600-10.982%1,750+49.881%
2020-03-19		16.000018.940013.000018.9400+17.348%42,172+33.421%
2020-03-18		20.000020.920015.200016.1400-19.300%46,665+56.568%
2020-03-17		21.820022.000020.000020.0000-9.091%21,100+26.350%
2020-03-16		24.000024.000019.760022.0000-10.241%72,517+14.864%
2020-03-13		24.240024.510022.810024.5100+0.657%15,259+3.101%
2020-03-12		24.870024.870021.450024.3500-3.335%11,481+3.778%
2020-03-11		25.370025.500024.930025.1900-0.631%18,912+0.318%
2020-03-10		25.260025.500024.850025.3500+0.396%43,878-0.316%
2020-03-09		25.300025.300024.620025.2500-0.630%16,516+0.079%
2020-03-06		25.300025.440025.300025.4100-0.039%10,866-0.551%
2020-03-05		25.420025.450025.380025.4200-0.039%1,900-0.590%
2020-03-04		25.410025.430025.400025.4300+0.236%523-0.629%
2020-03-03		25.470025.490025.310025.3700-0.432%28,327-0.394%
2020-03-02		25.400025.600025.400025.4800+0.275%5,159-0.824%
2020-02-28		25.440025.460025.350025.4100-0.118%4,224-0.551%
2020-02-27		25.440025.440025.400025.4400-0.313%3,800-0.668%
2020-02-26		25.400025.520025.400025.5200+0.275%2,344-0.980%
2020-02-25		25.370025.500025.370025.4500-0.430%3,400-0.707%
2020-02-24		25.600025.640025.520025.5600+0.196%820-1.135%
2020-02-21		25.510025.510025.510025.5100-0.157%391-0.941%
2020-02-20		25.550025.550025.460025.5500-0.312%6,166-1.096%
2020-02-19		25.420025.640025.420025.6300+0.510%3,300-1.405%
2020-02-18		25.610025.610025.500025.5000-0.546%800-0.902%
2020-02-14		25.400025.640025.400025.6400+0.392%1,132-1.443%
2020-02-13		25.540025.540025.540025.5400+0.157%100-1.057%
2020-02-12		25.500025.500025.500025.5000+0.078%900-0.902%
2020-02-11		25.500025.500025.400025.4800+0.315%2,577-0.824%
2020-02-10		25.400025.400025.380025.4000-0.587%350-0.512%
2020-02-07		25.550025.550025.550025.5500-0.039%2,525-1.096%
2020-02-06		25.410025.560025.410025.5600+0.235%2,154-1.135%
2020-02-05		25.500025.500025.500025.50000.000%102-0.902%
2020-02-04		25.380025.500025.380025.5000+0.473%3,275-0.902%
2020-02-03		25.430025.430025.370025.3800-0.314%310-0.433%
2020-01-31		25.460025.480025.460025.4600+0.039%1,425-0.746%
2020-01-30		25.360025.470025.360025.4500+0.236%2,415-0.707%
2020-01-29		25.480025.480025.360025.3900+0.118%2,090-0.473%
2020-01-28		25.400025.400025.360025.3600-0.039%1,900-0.355%
2020-01-27		25.360025.400025.350025.3700+0.158%3,800-0.394%
2020-01-24		25.360025.410025.300025.3300-0.354%2,710-0.237%
2020-01-23		25.410025.420025.410025.4200+0.079%453-0.590%
2020-01-22		25.350025.400025.350025.4000+0.039%550-0.512%
2020-01-21		25.400025.400025.370025.3900+0.079%1,398-0.473%
2020-01-17		25.370025.370025.370025.3700+0.118%800-0.394%
2020-01-16		25.300025.380025.300025.3400-0.236%1,920-0.276%
2020-01-15		25.280025.400025.280025.4000+0.475%1,600-0.512%
2020-01-14		25.350025.350025.280025.2800-0.158%785-0.040%
2020-01-13		25.320025.400025.290025.32000.000%1,890-0.197%
2020-01-10		25.420025.420025.300025.3200-0.393%1,005-0.197%
2020-01-09		25.390025.420025.300025.4200+0.355%3,417-0.590%
2020-01-08		25.260025.420025.260025.33000.000%6,049-0.237%
2020-01-07		25.270025.330025.250025.33000.000%1,609-0.237%
2020-01-06		25.340025.340025.250025.3300-0.039%15,570-0.237%
2020-01-03		25.300025.400025.270025.3400+0.079%6,311-0.276%
2020-01-02		25.220025.350025.220025.3200+0.079%8,756-0.197%
2019-12-31		25.290025.310025.280025.3000+0.357%1,400-0.119%
2019-12-30		25.250025.310025.210025.2100-0.158%2,389+0.238%
2019-12-27		25.250025.250025.180025.25000.000%9,732+0.079%
2019-12-26		25.310025.350025.200025.2500-0.512%19,515+0.079%
2019-12-24		25.380025.380025.310025.3800+0.277%3,000-0.433%
2019-12-23		25.310025.310025.310025.3100-0.039%400-0.158%
2019-12-20		25.370025.380025.320025.3200-0.039%2,660-0.197%
2019-12-19		25.340025.340025.330025.3300-0.079%920-0.237%
2019-12-18		25.350025.350025.350025.3500+0.039%1,020-0.316%
2019-12-17		25.310025.340025.310025.3400+0.198%672-0.276%
2019-12-16		25.270025.290025.260025.2900+0.119%1,103-0.079%
2019-12-13		25.260025.280025.250025.2600+0.119%2,790+0.040%
2019-12-12		25.170025.230025.170025.2300-1.252%4,853+0.159%
2019-12-11		25.550025.550025.510025.5500+0.039%3,200-1.096%
2019-12-10		25.500025.550025.470025.54000.000%2,650-1.057%
2019-12-09		25.460025.540025.450025.5400+0.157%2,700-1.057%
2019-12-06		25.450025.540025.450025.5000+0.157%5,553-0.902%
2019-12-05		25.530025.530025.430025.4600-0.313%707-0.746%
2019-12-04		25.510025.540025.510025.5400+0.235%400-1.057%
2019-12-03		25.360025.540025.360025.4800-0.039%1,006-0.824%
2019-12-02		25.530025.540025.490025.4900-0.039%1,300-0.863%
2019-11-27		25.500025.500025.500025.50000.000%400-0.902%
2019-11-25		25.490025.500025.490025.5000+0.394%600-0.902%
2019-11-21		25.440025.440025.400025.4000-0.118%334-0.512%
2019-11-20		25.530025.530025.430025.4300-0.275%1,200-0.629%
2019-11-19		25.480025.500025.350025.5000+0.315%2,184-0.902%
2019-11-18		25.430025.430025.420025.42000.000%2,703-0.590%
2019-11-15		25.480025.480025.420025.4200-0.118%800-0.590%
2019-11-14		25.420025.460025.420025.4500-0.079%1,300-0.707%
2019-11-13		25.410025.520025.400025.47000.000%3,084-0.785%
2019-11-12		25.470025.470025.470025.4700+0.079%400-0.785%
2019-11-08		25.450025.450025.450025.4500+0.039%310-0.707%
2019-11-07		25.410025.440025.410025.44000.000%1,200-0.668%
2019-11-06		25.460025.460025.440025.4400-0.118%332-0.668%
2019-11-05		25.460025.470025.460025.4700+0.079%927-0.785%


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