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

FORG
ForgeRock, Inc.
stock NYSE

Inactive
Aug 23, 2023 8:24:00 AM EDT
23.21USD0.000%(0.00)7,766,735
Pre-market
0.00USD-100.000%(-21.88)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
2023-08-22		22.000023.800021.780023.2100+6.079%7,766,7350.000%
2023-08-21		21.220021.940021.220021.8800+3.208%854,203+6.079%
2023-08-18		20.940021.380020.940021.2000+0.952%425,988+9.481%
2023-08-17		20.860021.050020.730021.0000+0.239%737,154+10.524%
2023-08-16		21.220021.320020.770020.9500-1.412%283,750+10.788%
2023-08-15		21.180021.430021.150021.2500+0.473%301,370+9.224%
2023-08-14		21.550021.680021.040021.1500-2.803%666,691+9.740%
2023-08-11		21.410021.770021.270021.7600+1.256%761,456+6.664%
2023-08-10		21.400021.555020.870021.4900-0.509%1,609,364+8.004%
2023-08-09		21.350021.670021.270021.6000+1.171%708,138+7.454%
2023-08-08		20.790021.500020.790021.3500+1.958%833,505+8.712%
2023-08-07		20.630020.955020.550020.9400+1.404%211,548+10.840%
2023-08-04		20.800020.800020.565020.6500-0.482%414,876+12.397%
2023-08-03		20.450020.770020.330020.7500+1.121%231,130+11.855%
2023-08-02		20.690020.730020.460020.5200-1.108%256,270+13.109%
2023-08-01		20.550020.800020.500020.7500+0.484%264,794+11.855%
2023-07-31		20.520020.740020.520020.6500-0.048%216,402+12.397%
2023-07-28		20.800020.850020.530020.6600-0.482%467,350+12.343%
2023-07-27		20.400020.790020.400020.7600+2.316%488,560+11.802%
2023-07-26		20.200020.390020.190020.2900+0.247%324,337+14.391%
2023-07-25		20.450020.450020.120020.2400-0.736%257,216+14.674%
2023-07-24		20.360020.490020.050020.3900-0.049%423,023+13.830%
2023-07-21		20.430020.590020.080020.4000+0.246%863,142+13.775%
2023-07-20		20.600020.870020.290020.3500-0.732%937,892+14.054%
2023-07-19		20.660020.800020.330020.5000-0.292%453,351+13.220%
2023-07-18		20.110020.765020.100020.5600+1.782%580,683+12.889%
2023-07-17		20.150020.485020.020020.2000+0.448%423,015+14.901%
2023-07-14		19.930020.400019.780620.1100+0.903%1,275,649+15.415%
2023-07-13		19.830020.080019.710019.9300+0.809%476,421+16.458%
2023-07-12		20.040020.040019.665019.7700-0.803%592,983+17.400%
2023-07-11		19.700020.140019.405019.9300-0.994%3,127,148+16.458%
2023-07-10		20.210020.390019.970020.1300-0.248%397,089+15.301%
2023-07-07		19.750020.240019.750020.1800+1.662%387,108+15.015%
2023-07-06		19.840019.880019.605019.8500-0.101%314,709+16.927%
2023-07-05		20.190020.470019.860019.8700-1.390%386,843+16.809%
2023-07-03		20.460020.460020.015020.1500-1.899%238,157+15.186%
2023-06-30		20.480020.800020.440020.54000.000%459,488+12.999%
2023-06-29		20.700020.850020.360020.5400-0.773%449,030+12.999%
2023-06-28		19.710021.410019.650020.7000+4.810%951,841+12.126%
2023-06-27		19.650019.780019.490019.7500+0.920%281,202+17.519%
2023-06-26		19.560019.580019.475019.5700+0.051%236,919+18.600%
2023-06-23		19.490019.585019.310019.5600-0.357%1,474,951+18.661%
2023-06-22		19.590019.720019.580019.6300+0.358%289,964+18.237%
2023-06-21		19.170019.595019.120019.5600+1.928%709,176+18.661%
2023-06-20		19.280019.350019.110019.1900-1.387%723,465+20.948%
2023-06-16		19.330019.545019.185019.4600+0.777%1,149,072+19.270%
2023-06-15		19.480019.560019.200019.3100-0.924%554,213+20.197%
2023-06-14		19.650019.650019.400019.4900-0.965%789,992+19.087%
2023-06-13		19.610019.750019.490019.6800+0.459%530,627+17.937%
2023-06-12		19.500019.690019.420019.5900+0.772%720,580+18.479%
2023-06-09		19.700019.700019.110019.4400-2.016%1,243,146+19.393%
2023-06-08		19.820019.850019.680019.8400+0.456%315,866+16.986%
2023-06-07		19.730019.830019.650019.75000.000%409,955+17.519%
2023-06-06		19.870019.880019.630019.7500-0.604%547,368+17.519%
2023-06-05		19.860020.000019.780019.8700-0.401%627,670+16.809%
2023-06-02		19.850019.970019.830019.9500+0.605%370,662+16.341%
2023-06-01		20.040020.040019.720019.8300-1.490%767,831+17.045%
2023-05-31		19.900020.210019.850020.1300+1.004%2,225,967+15.301%
2023-05-30		20.000020.175019.900019.9300-0.350%260,541+16.458%
2023-05-26		19.980020.095019.830020.0000-0.150%239,100+16.050%
2023-05-25		20.160020.230220.020020.0300-0.694%237,961+15.876%
2023-05-24		19.910020.330019.900020.1700+1.103%571,824+15.072%
2023-05-23		19.850020.010019.810019.9500+0.504%427,302+16.341%
2023-05-22		19.850020.040019.830019.8500-0.451%509,713+16.927%
2023-05-19		19.850019.955019.785019.9400+0.504%634,616+16.399%
2023-05-18		19.910019.950019.780019.8400-0.402%398,374+16.986%
2023-05-17		19.900020.050019.820019.92000.000%695,450+16.516%
2023-05-16		19.890020.050019.750019.9200-0.896%747,526+16.516%
2023-05-15		20.070020.139320.000020.1000+0.050%262,217+15.473%
2023-05-12		20.070020.180019.995020.0900-0.298%341,824+15.530%
2023-05-11		20.100020.360019.930020.1500-1.031%513,766+15.186%
2023-05-10		20.140020.440020.055020.3600+1.546%709,291+13.998%
2023-05-09		19.650020.080019.650020.0500+1.932%836,456+15.761%
2023-05-08		19.700019.790019.600019.6700+0.306%663,891+17.997%
2023-05-05		19.720019.790019.600019.6100-0.507%655,465+18.358%
2023-05-04		19.730019.835019.560019.7100-0.051%447,881+17.757%
2023-05-03		19.910019.950019.635019.7200-0.905%651,584+17.698%
2023-05-02		20.050020.170019.860019.9000-1.044%541,860+16.633%
2023-05-01		19.970020.190019.970020.1100+0.399%467,160+15.415%
2023-04-28		20.190020.240020.020020.0300-0.891%401,863+15.876%
2023-04-27		20.030020.305019.991020.2100+0.949%517,181+14.844%
2023-04-26		20.050020.230020.005020.0200-0.100%445,148+15.934%
2023-04-25		20.290020.320020.030020.0400-1.426%770,609+15.818%
2023-04-24		20.210020.395020.210020.3300+0.247%182,106+14.166%
2023-04-21		20.340020.370020.240020.2800-0.197%389,127+14.448%
2023-04-20		20.610020.610020.270020.3200-1.503%839,213+14.222%
2023-04-19		20.680020.840020.580020.6300-0.242%346,287+12.506%
2023-04-18		20.700020.810020.600020.6800-0.193%407,393+12.234%
2023-04-17		20.540020.740020.460020.7200+1.073%414,687+12.017%
2023-04-14		20.450020.620020.420020.5000-0.097%191,715+13.220%
2023-04-13		20.500020.560020.450020.5200+0.391%325,876+13.109%
2023-04-12		20.340020.555020.295020.4400+0.640%469,893+13.552%
2023-04-11		20.200020.365020.160020.3100+0.545%354,402+14.279%
2023-04-10		20.210020.280020.150020.2000-0.099%560,537+14.901%
2023-04-06		20.450020.500020.200020.2200-1.125%823,146+14.787%
2023-04-05		20.760020.770020.300020.4500-1.208%1,105,595+13.496%
2023-04-04		20.740020.750020.600020.7000-0.337%828,769+12.126%
2023-04-03		20.580020.770020.510020.7700+0.825%495,514+11.748%
2023-03-31		20.490020.625020.400020.6000+0.783%616,124+12.670%
2023-03-30		20.450020.460020.390020.44000.000%588,669+13.552%
2023-03-29		20.380020.450020.320020.4400+0.344%540,045+13.552%
2023-03-28		20.430020.430020.340020.3700-0.098%451,648+13.942%
2023-03-27		20.380020.420020.310020.3900-0.147%547,616+13.830%
2023-03-24		20.350020.420020.235020.4200+0.740%386,138+13.663%
2023-03-23		20.210020.330020.160020.2700+0.546%512,684+14.504%
2023-03-22		20.340020.365020.150020.1600-0.690%482,116+15.129%
2023-03-21		20.350020.350020.175020.3000-0.049%362,096+14.335%
2023-03-20		20.210020.340020.100020.3100+0.148%695,536+14.279%
2023-03-17		20.400020.440020.190020.2800-0.197%1,522,551+14.448%
2023-03-16		20.240020.410020.200020.3200+0.148%593,263+14.222%
2023-03-15		20.180020.330020.070020.2900+0.645%800,744+14.391%
2023-03-14		19.840020.170019.750020.1600+1.973%757,782+15.129%
2023-03-13		19.810019.835019.620019.77000.000%604,139+17.400%
2023-03-10		20.050020.050019.610019.7700-1.495%1,102,395+17.400%
2023-03-09		20.060020.130020.030020.0700+0.150%1,179,631+15.645%
2023-03-08		20.350020.350019.990020.0400-1.378%1,428,113+15.818%
2023-03-07		20.260020.370020.200020.3200+0.148%1,103,629+14.222%
2023-03-06		20.280020.340020.185020.2900+0.198%618,767+14.391%
2023-03-03		20.300020.350020.200020.2500-0.442%647,823+14.617%
2023-03-02		20.320020.405020.250020.3400-0.294%715,628+14.110%
2023-03-01		20.500020.580020.330020.4000-0.196%752,367+13.775%
2023-02-28		20.300020.560020.031020.4400-0.049%1,827,987+13.552%
2023-02-27		20.390020.530020.350020.4500+0.098%717,633+13.496%
2023-02-24		20.320020.480020.220020.4300+0.098%1,534,481+13.607%
2023-02-23		20.330020.430020.250020.4100+0.147%1,092,164+13.719%
2023-02-22		20.150020.500020.110020.3800+0.991%728,224+13.886%
2023-02-21		19.780020.310019.780020.1800+0.149%1,161,593+15.015%
2023-02-17		20.130020.200020.080020.1500+0.249%311,974+15.186%
2023-02-16		20.170020.190020.000020.1000-0.446%588,159+15.473%
2023-02-15		20.150020.230020.020020.1900+0.348%446,497+14.958%
2023-02-14		20.070020.195019.970020.1200+0.701%350,407+15.358%
2023-02-13		19.880020.080019.790019.9800+0.960%692,762+16.166%
2023-02-10		19.900020.145019.790019.7900-0.702%787,578+17.281%
2023-02-09		20.090020.090019.915019.9300-0.150%504,391+16.458%
2023-02-08		19.980020.050019.840019.96000.000%478,976+16.283%
2023-02-07		20.150020.170019.870019.9600-0.697%881,301+16.283%
2023-02-06		20.170020.260019.970020.1000-0.396%796,740+15.473%
2023-02-03		20.030020.220020.000020.1800+0.050%1,154,705+15.015%
2023-02-02		19.980020.215019.950020.1700+1.002%944,363+15.072%
2023-02-01		19.910020.040019.820019.9700+0.554%761,320+16.224%
2023-01-31		19.910019.920019.775019.8600+0.101%708,117+16.868%
2023-01-30		19.770019.950019.745019.8400+0.202%382,780+16.986%
2023-01-27		19.800019.910019.760019.8000-0.202%271,946+17.222%
2023-01-26		19.760020.010019.630019.8400+0.558%970,867+16.986%
2023-01-25		19.850019.970019.700019.7300-0.705%902,671+17.638%
2023-01-24		20.000020.080019.870019.8700-0.650%705,666+16.809%
2023-01-23		20.000020.080019.920020.0000+0.150%619,460+16.050%
2023-01-20		20.000020.040019.870019.9700+0.352%608,542+16.224%
2023-01-19		19.880019.970019.830019.9000+0.101%1,225,062+16.633%
2023-01-18		20.210020.210019.870019.8800-1.144%987,096+16.751%
2023-01-17		20.130020.240020.100020.11000.000%984,345+15.415%
2023-01-13		20.120020.470020.000020.1100-0.149%1,235,758+15.415%
2023-01-12		20.830020.850020.015020.1400-3.820%3,699,750+15.243%
2023-01-11		20.990021.100020.870020.9400-0.381%723,061+10.840%
2023-01-10		20.900021.075020.760021.0200+0.574%646,418+10.419%
2023-01-09		21.700021.760020.870020.9000-4.392%3,000,769+11.053%
2023-01-06		22.060022.060021.850021.8600-1.041%748,400+6.176%
2023-01-05		21.980022.210021.755022.0900+0.136%1,639,601+5.070%
2023-01-04		22.320022.380021.850022.0600-1.209%2,091,102+5.213%
2023-01-03		22.770022.790022.300022.3300-1.932%1,177,454+3.941%
2022-12-30		22.610022.790022.605022.7700+0.441%730,633+1.932%
2022-12-29		22.660022.670022.520022.6700+0.265%578,628+2.382%
2022-12-28		22.510022.630022.410022.6100+0.222%553,875+2.654%
2022-12-27		22.870022.890022.545022.5600-1.183%656,170+2.881%
2022-12-23		22.590022.890022.400022.8300-0.393%1,925,688+1.664%
2022-12-22		23.230023.290022.865022.9200-1.036%759,177+1.265%
2022-12-21		23.290023.360023.150023.1600-0.771%1,938,753+0.216%
2022-12-20		23.260023.395023.220023.3400+0.172%761,644-0.557%
2022-12-19		23.490023.490023.225023.3000-1.646%846,254-0.386%
2022-12-16		23.400023.740023.330023.6900+0.594%2,510,735-2.026%
2022-12-15		23.480023.650023.300023.5500-0.042%1,532,830-1.444%
2022-12-14		23.310023.625023.310023.5600+0.856%1,422,539-1.486%
2022-12-13		23.370023.520023.300023.3600-0.638%1,164,566-0.642%
2022-12-12		23.060023.590023.020023.5100+1.118%1,869,527-1.276%
2022-12-09		23.010023.260022.880023.2500+8.190%10,067,209-0.172%
2022-12-08		21.480021.540021.405021.4900+0.280%4,364,044+8.004%
2022-12-07		21.550021.670021.280021.4300-0.603%1,063,509+8.306%
2022-12-06		21.590021.690021.400021.5600-0.324%1,391,890+7.653%
2022-12-05		21.620021.645021.510021.6300-0.139%807,061+7.305%
2022-12-02		21.680021.740021.610021.6600-0.230%648,354+7.156%
2022-12-01		21.690021.780021.650021.7100-0.184%1,338,640+6.909%
2022-11-30		21.650021.800021.590021.7500-0.138%1,791,157+6.713%
2022-11-29		21.720021.830021.635021.7800+0.461%2,489,600+6.566%
2022-11-28		21.690021.800021.600021.6800+0.278%680,262+7.057%
2022-11-25		21.580021.755021.560021.6200-0.231%588,046+7.354%
2022-11-23		21.620021.840021.560021.6700-0.322%1,990,571+7.107%
2022-11-22		21.960022.140021.450021.7400-1.002%5,187,477+6.762%
2022-11-21		22.000022.050021.930021.96000.000%1,292,220+5.692%
2022-11-18		22.040022.080021.870021.9600-0.182%1,847,954+5.692%
2022-11-17		22.050022.190021.860022.0000-0.452%1,740,081+5.500%
2022-11-16		22.050022.200022.040022.1000+0.091%1,659,700+5.023%
2022-11-15		22.180022.290022.050022.0800-0.496%1,519,665+5.118%
2022-11-14		22.430022.490022.000022.1900-1.202%3,425,641+4.597%
2022-11-11		22.500022.530022.355022.4600-0.311%1,414,675+3.339%
2022-11-10		22.510022.550022.450022.5300+0.446%1,201,302+3.018%
2022-11-09		22.540022.570022.430022.4300-0.355%630,346+3.477%
2022-11-08		22.570022.580022.440022.5100-0.177%858,609+3.110%
2022-11-07		22.600022.620022.540022.5500-0.089%1,752,280+2.927%
2022-11-04		22.690022.700022.560022.5700-0.660%1,326,875+2.836%
2022-11-03		22.560022.870022.530022.7200+0.620%2,261,774+2.157%
2022-11-02		22.590022.680022.570022.5800-0.397%1,428,418+2.790%
2022-11-01		22.550022.670022.540022.6700+0.488%1,660,448+2.382%
2022-10-31		22.500022.590022.480022.5600+0.133%1,470,128+2.881%
2022-10-28		22.460022.550022.450022.5300+0.356%1,903,284+3.018%
2022-10-27		22.500022.540022.385022.4500-0.222%1,398,737+3.385%
2022-10-26		22.480022.530022.430022.5000+0.134%1,308,059+3.156%
2022-10-25		22.520022.550022.450022.4700-0.044%3,739,830+3.293%
2022-10-24		22.500022.555022.380022.4800+0.045%2,091,334+3.247%
2022-10-21		22.560022.600022.410022.4700-0.619%4,434,452+3.293%
2022-10-20		22.520022.630022.420022.6100+0.311%1,711,342+2.654%
2022-10-19		22.510022.615022.480022.54000.000%2,424,796+2.972%
2022-10-18		22.470022.610022.430022.54000.000%2,114,917+2.972%
2022-10-17		22.460022.540022.340022.5400+0.356%2,800,434+2.972%
2022-10-14		22.480022.505022.395022.4600-0.178%3,079,158+3.339%
2022-10-13		22.470022.590022.420022.50000.000%4,651,320+3.156%
2022-10-12		22.520022.580022.250022.5000-0.089%6,910,450+3.156%
2022-10-11		22.600022.650022.470022.5200+48.549%20,229,025+3.064%
2022-10-10		15.940015.940015.010015.1600-4.051%267,671+53.100%
2022-10-07		15.710015.850015.240015.8000-1.126%355,064+46.899%
2022-10-06		15.710016.100015.630015.9800+1.332%268,512+45.244%
2022-10-05		15.220015.890015.025015.7700+1.808%158,690+47.178%
2022-10-04		15.240015.620015.180015.4900+3.751%242,602+49.839%
2022-10-03		14.760014.990014.130014.9300+2.753%447,293+55.459%
2022-09-30		15.340015.440014.510014.5300-0.751%319,579+59.738%
2022-09-29		14.840014.890014.510014.6400-2.595%196,757+58.538%
2022-09-28		14.430015.200014.250015.0300+4.593%426,316+54.424%
2022-09-27		14.570014.800014.125014.3700+0.209%233,526+61.517%
2022-09-26		14.890015.310014.290014.3400-3.564%302,316+61.855%
2022-09-23		14.650014.920014.490014.8700-0.201%215,672+56.086%
2022-09-22		15.100015.260014.600014.9000-1.259%272,466+55.772%
2022-09-21		15.500015.790015.000015.0900-1.566%306,864+53.810%
2022-09-20		15.990016.160015.320015.3300-5.429%387,881+51.402%
2022-09-19		15.950016.450015.890016.2100+0.871%430,858+43.183%
2022-09-16		16.710016.740015.940016.0700-4.174%1,046,651+44.431%
2022-09-15		16.760017.520016.500016.7700-2.159%487,297+38.402%
2022-09-14		16.960017.410016.520017.1400+1.240%566,282+35.414%
2022-09-13		17.160017.240016.750016.9300-4.025%251,460+37.094%
2022-09-12		17.450018.010016.980017.6400+1.147%406,193+31.576%
2022-09-09		16.860018.010016.860017.4400+5.378%531,516+33.085%
2022-09-08		16.550017.150016.500016.5500-0.898%448,466+40.242%
2022-09-07		16.890017.290016.260016.7000-1.066%534,687+38.982%
2022-09-06		17.070017.550016.740016.8800-1.344%370,286+37.500%
2022-09-02		17.540017.740016.970017.1100-0.581%312,981+35.652%
2022-09-01		16.980017.310016.300017.2100+0.879%333,603+34.863%
2022-08-31		17.630018.370017.020017.0600-2.737%378,236+36.049%
2022-08-30		17.500018.070017.315017.5400-0.680%264,013+32.326%
2022-08-29		18.000018.581217.640017.6600-2.860%169,741+31.427%
2022-08-26		18.460018.480017.900018.1800-1.410%200,406+27.668%
2022-08-25		18.550018.730018.290018.4400+0.381%177,682+25.868%
2022-08-24		17.730018.800017.280018.3700-0.326%498,709+26.347%
2022-08-23		18.730018.865018.310018.4300-1.338%304,320+25.936%
2022-08-22		18.460019.180018.110018.6800-0.797%385,950+24.251%
2022-08-19		19.290019.290018.480018.8300-2.938%293,627+23.261%
2022-08-18		19.650019.940019.090019.4000-2.218%182,871+19.639%
2022-08-17		18.810019.960018.395019.8400+3.549%414,515+16.986%
2022-08-16		18.700019.339218.450019.1600+1.753%661,144+21.138%
2022-08-15		18.000019.730017.300018.8300+7.293%1,007,038+23.261%
2022-08-12		18.900019.500017.370017.5500-21.124%2,185,399+32.251%
2022-08-11		23.700023.900022.230022.2500-4.547%398,522+4.315%
2022-08-10		23.410024.185022.940023.3100+2.282%382,045-0.429%
2022-08-09		22.440023.000022.039522.7900+0.752%234,746+1.843%
2022-08-08		23.100024.100021.870022.6200-1.481%300,208+2.608%
2022-08-05		22.330023.020021.910022.9600-0.174%167,228+1.089%
2022-08-04		24.340024.800022.050023.0000-5.699%343,907+0.913%
2022-08-03		22.650025.000022.650024.3900+12.190%503,277-4.838%
2022-08-02		20.580022.020020.470021.7400+4.923%192,916+6.762%
2022-08-01		20.160020.870019.720020.7200+2.220%307,355+12.017%
2022-07-29		21.060021.100020.000020.2700-4.161%365,521+14.504%
2022-07-28		21.300021.705020.730021.1500-0.564%196,293+9.740%
2022-07-27		20.440021.700020.000021.2700+2.605%257,338+9.121%
2022-07-26		21.590021.590020.495020.7300-4.865%169,391+11.963%
2022-07-25		22.000022.130021.280021.7900-0.864%161,948+6.517%
2022-07-22		22.790022.840021.595021.9800-4.268%207,201+5.596%
2022-07-21		21.940023.330021.360122.9600+3.797%184,058+1.089%
2022-07-20		21.520022.200021.200022.1200+3.124%203,247+4.928%
2022-07-19		21.150021.640020.780021.4500+2.927%209,275+8.205%
2022-07-18		20.100021.165020.000020.8400+4.987%158,734+11.372%
2022-07-15		19.750020.175019.080019.8500+1.952%282,412+16.927%
2022-07-14		20.120020.145019.300019.4700-4.512%368,307+19.209%
2022-07-13		20.720020.720019.900020.3900-2.065%368,553+13.830%
2022-07-12		21.950022.770020.735020.8200-4.845%252,018+11.479%
2022-07-11		23.120023.200021.540021.8800-6.376%292,778+6.079%
2022-07-08		23.200023.700022.620023.3700-1.226%461,692-0.685%
2022-07-07		23.700024.835023.580023.6600-0.463%408,562-1.902%
2022-07-06		23.920024.400023.330023.7700+0.042%277,673-2.356%
2022-07-05		21.890023.770021.880023.7600+6.643%249,577-2.315%
2022-07-01		21.310022.405021.240022.2800+4.015%211,210+4.174%
2022-06-30		21.620021.805020.730021.4200-1.833%369,725+8.357%
2022-06-29		21.580022.160021.260021.8200+0.599%259,272+6.370%
2022-06-28		22.410022.590021.325021.6900-2.953%261,097+7.008%
2022-06-27		22.350022.690021.319422.3500-0.931%381,222+3.848%
2022-06-24		22.800023.489921.640022.5600-0.879%3,438,867+2.881%
2022-06-23		21.730022.760021.200022.7600+4.404%839,013+1.977%
2022-06-22		21.090022.170021.060021.8000+0.230%992,944+6.468%
2022-06-21		20.570022.720020.440021.7500+12.870%1,341,770+6.713%
2022-06-17		18.240019.570018.240019.2700+4.956%1,876,153+20.446%
2022-06-16		17.240018.710016.870018.3600+1.830%742,898+26.416%
2022-06-15		16.690018.230016.690018.0300+8.288%548,979+28.730%
2022-06-14		16.500017.000015.870016.6500+1.524%366,407+39.399%
2022-06-13		17.250018.010016.120016.4000-8.277%505,228+41.524%
2022-06-10		17.960018.310017.380017.8800-3.923%249,287+29.810%
2022-06-09		18.930019.590018.470018.6100-1.742%416,901+24.718%
2022-06-08		18.720019.450018.340018.9400+0.371%225,987+22.545%
2022-06-07		18.050019.015017.930018.8700+2.890%312,222+22.999%
2022-06-06		19.950019.950017.300018.3400-6.045%413,080+26.554%
2022-06-03		19.460019.900018.930019.5200-1.613%187,250+18.904%
2022-06-02		19.180020.150018.890519.8400+3.929%313,603+16.986%
2022-06-01		19.100019.922018.670019.0900-0.365%303,415+21.582%
2022-05-31		19.560019.900018.980019.1600-3.330%298,840+21.138%
2022-05-27		18.370019.970017.935019.8200+9.806%291,775+17.104%
2022-05-26		17.370018.570017.045018.0500+3.736%560,358+28.587%
2022-05-25		16.900017.610016.900017.4000+1.814%368,757+33.391%
2022-05-24		17.430017.629916.520017.0900-3.337%263,887+35.810%
2022-05-23		17.400017.940016.610017.6800-0.113%452,158+31.278%
2022-05-20		17.680017.990016.965017.7000+2.609%392,738+31.130%
2022-05-19		16.750017.815016.510017.2500+2.011%468,002+34.551%
2022-05-18		17.040017.930016.500016.9100-2.536%230,217+37.256%
2022-05-17		18.050018.490016.515017.3500-0.857%544,297+33.775%
2022-05-16		17.180018.040016.640017.5000-0.512%317,012+32.629%
2022-05-13		16.880018.500016.880017.5900+6.477%616,695+31.950%
2022-05-12		13.360017.070012.800016.5200+15.363%724,870+40.496%
2022-05-11		15.980016.400014.050014.3200-11.166%390,298+62.081%
2022-05-10		16.210016.920014.990016.1200+2.090%371,854+43.983%
2022-05-09		17.370017.688815.490015.7900-11.590%549,047+46.992%
2022-05-06		19.090019.095017.040017.8600-6.979%212,618+29.955%
2022-05-05		20.550020.590019.080019.2000-7.869%329,421+20.885%
2022-05-04		19.990020.850018.410020.8400+4.882%181,629+11.372%
2022-05-03		20.860021.420019.550019.8700-6.141%271,253+16.809%
2022-05-02		20.390021.970019.970021.1700+3.622%331,091+9.636%
2022-04-29		21.760022.355020.330020.4300-7.179%235,611+13.607%
2022-04-28		20.880022.120020.340022.0100+7.157%310,144+5.452%
2022-04-27		21.270022.140520.340020.5400-3.432%405,307+12.999%
2022-04-26		21.410021.615020.630021.2700-1.345%195,332+9.121%
2022-04-25		19.840022.060019.840021.5600+8.016%315,116+7.653%
2022-04-22		20.230020.820019.750019.9600-1.916%398,219+16.283%
2022-04-21		22.060022.060020.210020.3500-6.737%259,279+14.054%
2022-04-20		23.050023.050021.650021.8200-4.424%352,944+6.370%
2022-04-19		21.320023.000021.020022.8300+7.183%451,820+1.664%
2022-04-18		22.020022.020021.182721.3000-4.356%295,003+8.967%
2022-04-14		22.710022.930021.930022.2700-1.894%529,529+4.221%
2022-04-13		21.810023.310021.180022.7000+4.033%517,671+2.247%
2022-04-12		22.230022.949921.300021.8200-0.773%300,984+6.370%
2022-04-11		20.130022.490020.130021.9900+8.272%598,114+5.548%
2022-04-08		20.370020.985019.700020.3100-1.408%348,945+14.279%
2022-04-07		20.610021.360020.160020.6000+0.195%225,305+12.670%
2022-04-06		21.280021.480020.190020.5600-4.060%320,891+12.889%
2022-04-05		22.070022.070020.680021.4300-4.840%372,556+8.306%
2022-04-04		21.400022.980021.390022.5200+6.277%317,135+3.064%
2022-04-01		22.050022.500021.000021.1900-3.330%350,207+9.533%
2022-03-31		21.740022.760021.430021.9200-0.273%368,868+5.885%
2022-03-30		21.450022.450021.010021.9800+2.566%378,370+5.596%
2022-03-29		20.610021.750020.420021.4300+4.181%258,861+8.306%
2022-03-28		21.020021.740019.650020.5700-2.972%483,462+12.834%
2022-03-25		20.710021.300020.140021.2000+2.169%656,890+9.481%
2022-03-24		21.060021.220020.080020.7500-0.907%594,456+11.855%
2022-03-23		20.190021.230019.990020.9400+2.950%897,584+10.840%
2022-03-22		19.620021.000019.620020.3400+3.249%1,180,414+14.110%
2022-03-21		18.490020.040018.010019.7000+7.768%648,591+17.817%
2022-03-18		19.100019.550017.360018.2800-4.293%3,604,395+26.969%
2022-03-17		18.080020.180018.000019.1000+6.170%1,327,868+21.518%
2022-03-16		16.490018.670016.220017.9900+10.031%742,870+29.016%
2022-03-15		15.790016.790015.220016.3500+2.188%627,198+41.957%
2022-03-14		15.970016.220015.290016.0000-1.174%860,956+45.063%
2022-03-11		17.050017.640016.090016.1900-4.877%632,387+43.360%
2022-03-10		17.370017.990016.963817.0200-5.602%918,765+36.369%
2022-03-09		17.680018.340017.050018.0300+1.864%1,329,273+28.730%
2022-03-08		16.540019.760016.350017.7000+5.483%2,411,411+31.130%
2022-03-07		16.490017.460016.220016.7800-1.178%961,788+38.319%
2022-03-04		15.900017.360015.460016.9800+6.059%990,253+36.690%
2022-03-03		16.080016.625015.090016.01000.000%1,040,634+44.972%


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