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

GRA
W.R. Grace & Co.
stock NYSE

Inactive
May 23, 2025
4.94USD-92.942%(-65.05)144,200
Pre-market
0.00USD-100.000%(-69.99)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
2025-05-23		4.94004.94004.94004.9400-92.942%144,2000.000%
2021-09-21		69.980070.000069.970069.9900+0.029%1,156,293-92.942%
2021-09-20		69.960069.990069.960069.9700-0.014%739,183-92.940%
2021-09-17		69.960069.990069.950069.9800+0.043%2,703,212-92.941%
2021-09-16		69.960069.965069.950069.95000.000%525,372-92.938%
2021-09-15		69.940069.960069.920069.9500+0.043%223,869-92.938%
2021-09-14		69.950069.960069.915069.92000.000%649,092-92.935%
2021-09-13		69.940069.960669.910069.92000.000%511,357-92.935%
2021-09-10		69.920069.935069.900069.92000.000%660,023-92.935%
2021-09-09		69.860069.930069.860069.9200+0.416%1,332,272-92.935%
2021-09-08		69.700069.700069.615069.6300-0.014%338,876-92.905%
2021-09-07		69.660069.750069.620069.6400-0.029%252,378-92.906%
2021-09-03		69.660069.705069.660069.66000.000%233,042-92.908%
2021-09-02		69.740069.740069.610069.6600+0.029%234,980-92.908%
2021-09-01		69.650069.770069.620069.64000.000%386,958-92.906%
2021-08-31		69.690069.690069.600069.64000.000%220,569-92.906%
2021-08-30		69.550069.680069.540069.6400+0.129%320,683-92.906%
2021-08-27		69.600069.700069.550069.5500-0.014%218,022-92.897%
2021-08-26		69.550069.640069.460069.5600+0.058%162,497-92.898%
2021-08-25		69.480069.620069.440069.5200+0.130%232,407-92.894%
2021-08-24		69.440069.550069.430069.43000.000%301,741-92.885%
2021-08-23		69.440069.480069.420069.4300+0.014%399,624-92.885%
2021-08-20		69.420069.470069.420069.4200+0.029%301,935-92.884%
2021-08-19		69.440069.500069.400069.40000.000%460,926-92.882%
2021-08-18		69.410069.480069.330069.4000-0.158%402,911-92.882%
2021-08-17		69.400069.530069.380069.5100+0.159%323,434-92.893%
2021-08-16		69.450069.520069.390069.4000-0.187%362,919-92.882%
2021-08-13		69.500069.575069.475069.5300+0.072%152,750-92.895%
2021-08-12		69.400069.505069.360069.4800+0.014%846,181-92.890%
2021-08-11		69.440069.590069.350069.47000.000%1,295,612-92.889%
2021-08-10		69.450069.470069.330069.4700+0.202%602,915-92.889%
2021-08-09		69.550069.550069.320069.3300-0.029%441,739-92.875%
2021-08-06		69.510069.605069.320069.3500-0.072%1,073,241-92.877%
2021-08-05		69.450069.650069.400069.4000+0.072%345,837-92.882%
2021-08-04		69.550069.590069.160069.3500-0.302%799,731-92.877%
2021-08-03		69.510069.610069.500069.5600+0.014%384,464-92.898%
2021-08-02		69.580069.617569.550069.5500-0.072%258,539-92.897%
2021-07-30		69.570069.630069.540069.6000+0.058%236,351-92.902%
2021-07-29		69.560069.640069.530069.5600+0.014%199,861-92.898%
2021-07-28		69.620069.620069.530069.55000.000%795,635-92.897%
2021-07-27		69.550069.690069.540069.5500-0.014%406,424-92.897%
2021-07-26		69.650069.750069.540069.5600-0.129%591,313-92.898%
2021-07-23		69.550069.720069.530069.6500+0.043%336,617-92.907%
2021-07-22		69.620069.675069.520069.6200+0.101%328,242-92.904%
2021-07-21		69.600069.700069.500069.55000.000%642,261-92.897%
2021-07-20		69.550069.730069.489569.5500-0.029%804,958-92.897%
2021-07-19		69.110069.580069.000069.5700+0.072%694,981-92.899%
2021-07-16		69.500069.580069.430069.5200+0.058%471,421-92.894%
2021-07-15		69.495069.540069.350069.4800+0.043%553,144-92.890%
2021-07-14		69.440069.600069.440069.4500+0.058%412,871-92.887%
2021-07-13		69.490069.490069.310069.4100-0.115%534,426-92.883%
2021-07-12		69.470069.540069.460069.4900-0.115%606,410-92.891%
2021-07-09		69.400069.580069.340069.5700+0.274%1,124,493-92.899%
2021-07-08		69.190069.450069.110069.3800+0.058%1,192,584-92.880%
2021-07-07		69.300069.410069.270069.3400-0.014%690,453-92.876%
2021-07-06		69.350069.400068.960069.35000.000%672,138-92.877%
2021-07-02		69.290069.380069.180069.3500+0.087%548,744-92.877%
2021-07-01		69.200069.440069.180069.2900+0.246%539,700-92.871%
2021-06-30		69.180069.280069.000069.1200-0.029%905,043-92.853%
2021-06-29		69.250069.300069.080069.1400-0.159%316,311-92.855%
2021-06-28		69.070069.270068.910069.2500+0.246%354,494-92.866%
2021-06-25		69.090069.120069.000069.0800-0.029%1,072,541-92.849%
2021-06-24		69.060069.120068.910069.1000+0.218%412,386-92.851%
2021-06-23		69.090069.150068.950068.9500-0.159%249,800-92.835%
2021-06-22		69.050069.100068.920069.0600+0.072%651,484-92.847%
2021-06-21		68.750069.040068.750069.0100+0.583%827,589-92.842%
2021-06-18		68.650068.795068.600068.6100-0.146%699,285-92.800%
2021-06-17		68.720068.770068.650068.7100-0.102%911,146-92.810%
2021-06-16		68.860068.870068.670068.7800-0.145%446,536-92.818%
2021-06-15		68.760068.890068.720068.8800+0.189%351,496-92.828%
2021-06-14		68.810068.835068.700068.7500-0.087%586,855-92.815%
2021-06-11		68.800068.870068.700068.8100+0.160%352,811-92.821%
2021-06-10		68.900068.920068.565068.7000-0.160%610,577-92.809%
2021-06-09		68.760068.930068.755068.8100+0.073%398,913-92.821%
2021-06-08		68.750068.850068.705068.7600-0.073%362,024-92.816%
2021-06-07		68.760068.840068.680068.8100+0.102%665,532-92.821%
2021-06-04		68.790068.800068.620068.7400-0.015%369,605-92.814%
2021-06-03		68.810068.860068.620068.7500-0.029%561,794-92.815%
2021-06-02		68.800068.800068.670068.7700+0.073%468,523-92.817%
2021-06-01		68.600068.750068.490068.7200+0.292%644,901-92.811%
2021-05-28		68.430068.520068.370068.5200+0.044%580,513-92.790%
2021-05-27		68.470068.560068.250068.4900+0.205%843,473-92.787%
2021-05-26		68.480068.510068.350068.3500-0.132%1,041,835-92.772%
2021-05-25		68.400068.520068.360068.4400+0.088%852,857-92.782%
2021-05-24		68.500068.580068.360068.3800-0.058%1,061,254-92.776%
2021-05-21		68.590068.760068.420068.4200-0.117%1,355,719-92.780%
2021-05-20		68.650068.690068.460068.5000-0.160%959,771-92.788%
2021-05-19		68.500068.730068.420068.6100+0.058%1,394,064-92.800%
2021-05-18		68.550068.600068.430068.5700+0.088%831,348-92.796%
2021-05-17		68.240068.610068.220068.5100+0.219%1,125,082-92.789%
2021-05-14		68.480068.660068.340068.3600+0.088%1,139,504-92.774%
2021-05-13		68.300068.620068.230068.3000+0.029%1,743,172-92.767%
2021-05-12		68.400068.500068.250068.2800-0.205%2,526,421-92.765%
2021-05-11		68.250068.490068.240068.4200+0.073%1,935,443-92.780%
2021-05-10		68.450068.520068.330068.3700-0.029%1,404,695-92.775%
2021-05-07		68.500068.500068.250068.3900-0.131%2,085,567-92.777%
2021-05-06		68.350068.530068.060568.4800+0.264%1,923,857-92.786%
2021-05-05		68.500068.451068.300068.3000-0.234%1,081,192-92.767%
2021-05-04		68.700068.860068.370068.4600-0.422%1,569,613-92.784%
2021-05-03		68.660068.800068.650068.7500+0.029%1,274,153-92.815%
2021-04-30		68.630068.870068.540068.7300+0.146%1,852,956-92.812%
2021-04-29		68.700068.785068.560068.6300-0.044%833,624-92.802%
2021-04-28		68.350068.840068.340068.6600+0.424%2,895,339-92.805%
2021-04-27		68.340068.450068.290068.3700-0.015%6,310,126-92.775%
2021-04-26		68.400068.440068.240068.3800+6.445%16,717,715-92.776%
2021-04-23		63.500064.240063.500064.2400+1.565%297,538-92.310%
2021-04-22		64.590064.910063.130063.2500-1.892%425,051-92.190%
2021-04-21		64.580065.060064.300064.4700+0.078%215,173-92.338%
2021-04-20		64.560064.870064.160064.4200-0.724%273,304-92.332%
2021-04-19		64.860065.050064.240064.8900+0.170%174,809-92.387%
2021-04-16		64.460064.820064.035064.7800+0.731%310,063-92.374%
2021-04-15		65.120065.170063.660064.3100+2.209%776,628-92.318%
2021-04-14		62.460063.000062.060062.9200+0.720%229,785-92.149%
2021-04-13		62.530062.835061.940062.4700+0.080%296,684-92.092%
2021-04-12		62.670062.970062.220062.4200-0.447%252,864-92.086%
2021-04-09		63.130064.070062.550062.7000-0.917%475,562-92.121%
2021-04-08		63.220063.425062.445063.2800+0.111%417,895-92.193%
2021-04-07		63.810063.970063.130063.2100-1.419%624,058-92.185%
2021-04-06		63.490064.400063.120064.1200+2.444%968,875-92.296%
2021-04-05		62.500062.980062.000062.5900+2.288%562,938-92.107%
2021-04-01		63.150063.500059.350061.1900+2.222%1,749,146-91.927%
2021-03-31		60.110060.390059.525059.8600-0.432%269,392-91.747%
2021-03-30		60.010060.500059.800060.1200-0.825%319,084-91.783%
2021-03-29		60.840060.980059.190060.6200-0.427%286,430-91.851%
2021-03-26		60.280061.190059.900060.8800+1.484%325,161-91.886%
2021-03-25		58.320060.290057.700059.9900+2.198%385,194-91.765%
2021-03-24		58.330059.310058.010058.7000+1.015%382,808-91.584%
2021-03-23		59.210059.900057.940058.1100-2.172%624,562-91.499%
2021-03-22		59.100060.010058.420059.4000+1.038%443,169-91.684%
2021-03-19		59.010059.930058.500058.7900-1.243%644,520-91.597%
2021-03-18		60.120060.890058.935059.5300-1.129%382,046-91.702%
2021-03-17		60.090061.000059.970060.2100+0.350%258,679-91.795%
2021-03-16		60.170060.290059.400060.0000-0.233%140,027-91.767%
2021-03-15		60.410060.860059.160060.1400-0.331%442,189-91.786%
2021-03-12		60.620060.620059.470060.3400-0.642%464,331-91.813%
2021-03-11		61.350061.490060.470060.7300-0.312%308,295-91.866%
2021-03-10		60.000061.330059.080060.9200+1.737%360,378-91.891%
2021-03-09		59.610060.725059.360059.8800+0.927%573,179-91.750%
2021-03-08		59.920060.890059.270059.3300-1.690%849,687-91.674%
2021-03-05		59.610060.520058.410060.3500+1.857%260,034-91.814%
2021-03-04		59.400060.060057.920059.2500-0.487%285,002-91.662%
2021-03-03		59.650060.560059.480059.5400-0.684%218,961-91.703%
2021-03-02		60.120060.770059.900059.9500-0.349%190,521-91.760%
2021-03-01		59.460061.350059.300060.1600+1.519%375,371-91.789%
2021-02-26		60.010060.305058.480059.2600-0.570%548,692-91.664%
2021-02-25		61.000061.350059.490059.6000-2.710%483,920-91.711%
2021-02-24		61.250061.620060.640061.2600+0.377%230,607-91.936%
2021-02-23		59.910061.480059.895061.0300+0.759%365,893-91.906%
2021-02-22		59.390061.170059.390060.5700+1.593%254,603-91.844%
2021-02-19		59.540060.340059.450059.6200+0.574%336,773-91.714%
2021-02-18		59.700060.105059.115059.2800-1.035%519,273-91.667%
2021-02-17		59.820060.710059.800059.9000-0.017%248,771-91.753%
2021-02-16		60.370060.815059.600059.9100-0.416%334,184-91.754%
2021-02-12		59.950060.870059.950060.1600+0.017%260,882-91.789%
2021-02-11		60.660061.490059.985060.1500-0.529%417,607-91.787%
2021-02-10		61.420062.280060.070060.4700-0.820%296,773-91.831%
2021-02-09		60.990061.950060.740060.9700-0.392%421,428-91.898%
2021-02-08		61.600061.782461.000061.2100+0.344%370,600-91.929%
2021-02-05		61.420061.748659.990061.0000+0.478%266,973-91.902%
2021-02-04		60.700061.230060.500060.7100-0.246%333,857-91.863%
2021-02-03		60.290061.110060.290060.8600+0.612%281,670-91.883%
2021-02-02		59.110060.570059.000060.4900+3.208%462,086-91.833%
2021-02-01		58.330058.970058.070058.6100+1.017%277,443-91.571%
2021-01-29		58.810059.560057.850058.0200-1.910%707,866-91.486%
2021-01-28		58.400060.000058.300059.1500+1.965%342,215-91.648%
2021-01-27		59.000059.427257.610058.0100-1.977%515,779-91.484%
2021-01-26		60.060060.750059.150059.1800-1.284%405,949-91.653%
2021-01-25		60.720061.000059.450059.9500-1.882%675,004-91.760%
2021-01-22		61.500061.750060.900061.1000-1.021%696,517-91.915%
2021-01-21		61.570062.335061.570061.7300-0.129%446,058-91.997%
2021-01-20		62.000062.300061.510061.8100-0.065%543,244-92.008%
2021-01-19		63.830063.960061.840061.8500-2.213%767,642-92.013%
2021-01-15		58.500064.930058.500063.2500+7.843%1,341,411-92.190%
2021-01-14		59.300059.490058.500058.6500+0.034%207,667-91.577%
2021-01-13		59.300060.310058.530058.6300-1.429%336,111-91.574%
2021-01-12		60.000060.680058.920059.4800-0.067%325,077-91.695%
2021-01-11		59.940060.020058.250059.5200+6.362%936,377-91.700%
2021-01-08		55.400056.000054.830055.9600+1.193%322,680-91.172%
2021-01-07		56.020056.220054.570055.3000-0.468%580,425-91.067%
2021-01-06		56.510057.270054.930055.5600-0.501%733,636-91.109%
2021-01-05		54.460056.200054.250055.8400+3.007%570,892-91.153%
2021-01-04		54.900055.065053.890054.2100-1.113%330,099-90.887%
2020-12-31		54.370055.370053.870054.8200+0.754%263,893-90.989%
2020-12-30		54.690055.280054.110054.4100+0.184%159,758-90.921%
2020-12-29		55.040055.090053.740054.3100-0.531%181,381-90.904%
2020-12-28		55.700055.700054.440054.6000-1.284%266,452-90.952%
2020-12-24		54.750055.440054.300055.3100+1.356%73,946-91.069%
2020-12-23		54.430055.050054.010054.5700+0.664%168,871-90.947%
2020-12-22		56.060056.060054.150054.2100-2.989%434,105-90.887%
2020-12-21		54.280056.040053.700055.8800+1.195%302,164-91.160%
2020-12-18		55.890056.310055.160055.2200-1.199%719,948-91.054%
2020-12-17		54.650056.020054.330055.8900+2.947%908,212-91.161%
2020-12-16		54.680054.710053.710054.2900-0.404%289,481-90.901%
2020-12-15		54.350054.840053.760054.5100+1.395%634,456-90.937%
2020-12-14		55.350055.580053.550053.7600-1.718%467,692-90.811%
2020-12-11		55.310055.850054.580054.7000-2.094%511,033-90.969%
2020-12-10		55.360057.000055.360055.8700+0.072%440,509-91.158%
2020-12-09		56.770057.000055.020055.8300-0.976%311,852-91.152%
2020-12-08		56.630057.740056.150056.3800-0.757%310,512-91.238%
2020-12-07		57.060057.230056.000056.8100-0.578%335,394-91.304%
2020-12-04		55.870057.790055.835057.1400+2.438%338,783-91.355%
2020-12-03		56.000057.210055.555055.7800-0.357%325,789-91.144%
2020-12-02		55.580056.380055.300055.9800+0.341%380,108-91.175%
2020-12-01		55.490055.970054.750055.7900+1.955%483,889-91.145%
2020-11-30		55.470055.880053.905054.7200-2.198%738,196-90.972%
2020-11-27		55.500055.960055.090055.9500+0.611%195,749-91.171%
2020-11-25		56.120056.480055.000055.6100-1.575%189,785-91.117%
2020-11-24		56.370057.690055.940056.5000+1.491%435,800-91.257%
2020-11-23		55.140056.500054.980055.6700+1.255%507,450-91.126%
2020-11-20		53.880055.210053.570054.9800+1.383%546,104-91.015%
2020-11-19		53.660054.460053.490054.2300+0.185%313,074-90.891%
2020-11-18		55.570055.590053.990054.1300-1.938%329,009-90.874%
2020-11-17		55.630056.550054.710055.2000-2.919%379,323-91.051%
2020-11-16		56.490057.340055.270056.8600+4.561%702,241-91.312%
2020-11-13		52.480054.520052.480054.3800+3.957%656,924-90.916%
2020-11-12		53.800054.170051.590052.3100-3.130%912,880-90.556%
2020-11-11		54.530054.960053.500054.0000-0.954%562,043-90.852%
2020-11-10		56.830058.000054.240054.5200-2.625%1,301,617-90.939%
2020-11-09		56.000057.000052.560055.9900+27.106%3,342,689-91.177%
2020-11-06		44.910045.520043.900044.0500-1.520%320,276-88.785%
2020-11-05		43.690044.920043.670044.7300+3.999%284,569-88.956%
2020-11-04		43.540044.300041.520043.0100-2.670%265,494-88.514%
2020-11-03		45.300045.380043.560044.1900-0.158%303,642-88.821%
2020-11-02		43.800044.900043.800044.2600+1.771%414,588-88.839%
2020-10-30		43.620043.820042.240043.4900-1.159%458,395-88.641%
2020-10-29		41.840044.750041.820044.0000+3.994%935,950-88.773%
2020-10-28		44.990044.990042.150042.3100-8.578%1,156,200-88.324%
2020-10-27		46.730046.730044.940046.2800-1.111%398,939-89.326%
2020-10-26		47.940048.240046.410046.8000-3.862%860,191-89.444%
2020-10-23		48.330048.870047.520048.6800+2.033%455,642-89.852%
2020-10-22		46.800047.830046.560047.7100+1.944%454,933-89.646%
2020-10-21		46.500047.000045.540046.8000+0.559%515,295-89.444%
2020-10-20		46.320047.370045.960046.5400+1.086%424,260-89.385%
2020-10-19		45.930047.140045.450046.0400-0.217%466,224-89.270%
2020-10-16		46.860047.380045.060046.1400-2.965%727,698-89.293%
2020-10-15		43.290047.650042.770047.5500+8.735%1,559,297-89.611%
2020-10-14		40.590044.310040.590043.7300+9.161%1,673,393-88.703%
2020-10-13		40.550040.860039.690040.0600-2.030%236,723-87.668%
2020-10-12		41.160041.430040.450040.8900-0.632%285,502-87.919%
2020-10-09		41.890042.290041.060041.1500-0.508%221,779-87.995%
2020-10-08		40.710041.460040.460041.3600+2.783%482,157-88.056%
2020-10-07		40.080040.430039.600040.2400+1.106%615,996-87.724%
2020-10-06		40.890041.050039.790039.8000-1.290%516,505-87.588%
2020-10-05		40.550041.180040.250040.3200+0.549%372,510-87.748%
2020-10-02		38.700040.680038.700040.1000+1.391%479,167-87.681%
2020-10-01		40.120040.710039.420039.5500-1.837%514,187-87.509%
2020-09-30		40.580041.280040.070040.2900-0.837%292,109-87.739%
2020-09-29		41.900042.040040.600040.6300-2.869%224,282-87.841%
2020-09-28		42.190043.110041.780041.8300+1.039%436,176-88.190%
2020-09-25		41.040041.710040.830041.4000+0.315%609,368-88.068%
2020-09-24		39.490041.700039.140041.2700+3.201%1,030,369-88.030%
2020-09-23		40.530041.470039.870039.9900-1.672%506,578-87.647%
2020-09-22		42.070042.360040.020040.6700-4.216%564,131-87.853%
2020-09-21		43.850043.850042.190042.4600-5.581%1,068,675-88.366%
2020-09-18		46.790046.940044.750044.9700-4.461%978,082-89.015%
2020-09-17		43.770047.510043.270047.0700+6.085%994,480-89.505%
2020-09-16		43.620044.930043.150044.3700+2.377%441,497-88.866%
2020-09-15		43.910044.160043.230043.3400-1.050%416,057-88.602%
2020-09-14		43.430043.960043.000043.8000+1.412%248,215-88.721%
2020-09-11		43.050043.440042.560043.1900+1.124%289,871-88.562%
2020-09-10		42.830043.170042.360042.7100+0.023%468,133-88.434%
2020-09-09		42.880043.150041.960042.7000-0.140%554,752-88.431%
2020-09-08		42.420043.490042.130042.7600+0.047%551,806-88.447%
2020-09-04		42.710042.860041.830042.7400+1.617%425,405-88.442%
2020-09-03		43.500043.990041.870042.0600-3.110%372,875-88.255%
2020-09-02		42.220043.520042.200043.4100+3.259%346,815-88.620%
2020-09-01		40.400042.060040.400042.0400+3.267%365,770-88.249%
2020-08-31		42.400042.410040.700040.7100-4.369%386,063-87.865%
2020-08-28		42.770043.040042.080042.5700-0.792%285,549-88.396%
2020-08-27		42.340043.600042.010042.9100+2.264%754,022-88.488%
2020-08-26		42.080042.470041.590041.9600-1.108%542,807-88.227%
2020-08-25		43.740044.020041.800042.4300-2.683%391,904-88.357%
2020-08-24		41.860043.750041.540043.6000+4.959%548,818-88.670%
2020-08-21		42.430042.810041.400041.5400-2.921%533,742-88.108%
2020-08-20		42.240043.010042.240042.7900+0.399%661,931-88.455%
2020-08-19		43.730043.840042.600042.6200-2.982%674,160-88.409%
2020-08-18		44.700045.000043.740043.9300-2.051%671,862-88.755%
2020-08-17		45.730046.660044.790044.8500-1.688%416,241-88.986%
2020-08-14		45.960046.250045.240045.6200-1.447%629,210-89.171%
2020-08-13		46.660047.100046.080046.2900-1.406%427,656-89.328%
2020-08-12		48.090048.410046.670046.9500-1.490%349,876-89.478%
2020-08-11		48.100048.500047.520047.6600+0.740%613,655-89.635%
2020-08-10		47.070047.680047.010047.3100+0.553%620,242-89.558%
2020-08-07		45.660047.290045.610047.0500+2.416%664,636-89.501%
2020-08-06		45.610046.160045.490045.9400-0.022%580,228-89.247%
2020-08-05		46.040047.120045.840045.9500+0.349%339,713-89.249%
2020-08-04		45.000046.400044.830045.7900+1.373%384,380-89.212%
2020-08-03		46.040046.350044.130045.1700-2.081%536,382-89.064%
2020-07-31		47.340047.560045.640046.1300-2.741%449,215-89.291%
2020-07-30		49.700049.700047.260047.4300-5.310%710,964-89.585%
2020-07-29		49.230050.200048.390050.0900+2.308%302,146-90.138%
2020-07-28		49.650050.160048.630048.9600-2.178%235,766-89.910%
2020-07-27		49.470050.060049.030050.0500+0.887%345,474-90.130%
2020-07-24		49.830049.830049.060049.6100-0.701%276,868-90.042%
2020-07-23		49.920050.670049.530049.9600-0.020%268,528-90.112%
2020-07-22		49.510050.310049.410049.9700+0.180%218,957-90.114%
2020-07-21		49.640050.640049.260049.8800+1.382%219,786-90.096%
2020-07-20		50.060050.670049.160049.2000-2.420%201,951-89.959%
2020-07-17		50.870051.430050.250050.4200-0.454%239,118-90.202%
2020-07-16		50.520051.080050.110050.6500-0.315%199,820-90.247%
2020-07-15		49.950051.190049.740050.8100+4.268%398,405-90.278%
2020-07-14		47.820048.790047.620048.7300+1.521%316,617-89.863%
2020-07-13		48.730049.020047.710048.0000-0.703%487,329-89.708%
2020-07-10		47.570048.530047.470048.3400+1.640%295,855-89.781%
2020-07-09		49.310049.460046.230047.5600-3.627%415,632-89.613%
2020-07-08		50.120050.350048.610049.3500-1.438%519,344-89.990%
2020-07-07		50.730051.540050.030050.0700-2.283%460,562-90.134%
2020-07-06		52.550052.550050.480051.2400-0.543%750,207-90.359%
2020-07-02		53.050053.140050.760051.5200-0.713%568,675-90.411%
2020-07-01		50.890052.090050.730051.8900+2.126%1,100,562-90.480%
2020-06-30		50.430051.080049.770050.8100+0.954%583,309-90.278%
2020-06-29		49.530050.590048.790050.3300+2.840%387,828-90.185%
2020-06-26		49.110049.110047.540048.9400-0.891%1,538,492-89.906%
2020-06-25		47.310049.490046.840049.3800+3.068%533,630-89.996%
2020-06-24		49.440049.440046.670047.9100-4.467%628,312-89.689%
2020-06-23		50.430051.040049.910050.1500+0.501%542,162-90.150%
2020-06-22		50.010050.080048.790049.9000-0.617%362,589-90.100%
2020-06-19		51.380052.480049.590050.2100+1.108%754,879-90.161%
2020-06-18		48.860049.850048.670049.6600+0.526%545,651-90.052%
2020-06-17		51.560051.840049.210049.4000-4.171%553,069-90.000%
2020-06-16		53.110053.750051.270051.5500+1.237%508,225-90.417%
2020-06-15		48.950051.280048.520050.9200+0.932%427,849-90.299%
2020-06-12		52.230052.810049.010050.4500+0.298%709,366-90.208%
2020-06-11		53.860054.140050.010050.3000-10.673%564,605-90.179%
2020-06-10		57.860058.260056.190056.3100-2.763%962,106-91.227%
2020-06-09		57.740058.150056.650057.9100-1.059%446,688-91.470%
2020-06-08		58.480059.510058.330058.5300+1.175%617,338-91.560%
2020-06-05		59.560060.530057.610057.8500+1.048%537,731-91.461%
2020-06-04		56.250057.300055.600057.2500+1.006%437,803-91.371%
2020-06-03		55.000057.000054.640056.6800+4.808%430,728-91.284%
2020-06-02		53.030054.320053.030054.0800+2.076%331,754-90.865%
2020-06-01		52.290053.280051.900052.9800+1.494%283,568-90.676%
2020-05-29		51.640052.860050.710052.2000+0.269%581,061-90.536%
2020-05-28		54.710054.710051.790052.0600-4.143%471,572-90.511%
2020-05-27		55.340055.970053.960054.3100+0.203%634,407-90.904%
2020-05-26		54.000054.800052.820054.2000+4.291%498,109-90.886%
2020-05-22		51.380052.060050.190051.9700+1.306%384,812-90.495%
2020-05-21		50.850051.950050.640051.3000+0.746%253,624-90.370%
2020-05-20		50.600051.590050.290050.9200+2.167%402,171-90.299%
2020-05-19		49.670050.820048.420049.84000.000%455,861-90.088%
2020-05-18		48.780050.400048.190049.8400+6.587%435,536-90.088%
2020-05-15		46.070047.490045.660046.7600+0.667%309,700-89.435%
2020-05-14		44.580046.530042.520046.4500+1.909%716,950-89.365%
2020-05-13		48.420048.420044.900045.5800-6.598%617,115-89.162%
2020-05-12		51.330052.090048.800048.8000-4.576%404,796-89.877%
2020-05-11		51.210051.910050.480051.1400-1.843%855,720-90.340%
2020-05-08		50.080052.150050.080052.1000+6.196%643,051-90.518%
2020-05-07		50.120051.560048.870049.0600+2.017%743,824-89.931%
2020-05-06		49.140049.630047.550048.0900-1.576%1,008,392-89.728%
2020-05-05		48.680049.400048.190048.8600+3.649%728,331-89.889%
2020-05-04		45.710047.200044.780047.1400+2.679%662,545-89.521%
2020-05-01		46.590046.810044.240045.9100-2.795%858,121-89.240%
2020-04-30		47.790048.840045.230047.2300-4.043%1,334,555-89.541%
2020-04-29		45.970049.610045.590049.2200+10.210%931,910-89.963%
2020-04-28		44.350045.520043.720044.6600+3.022%606,788-88.939%
2020-04-27		41.390043.660041.390043.3500+4.887%505,410-88.604%
2020-04-24		40.360041.630040.230041.3300+2.683%430,866-88.047%
2020-04-23		39.510041.550039.120040.2500+3.951%553,556-87.727%
2020-04-22		38.530038.980037.810038.7200+2.434%325,713-87.242%
2020-04-21		37.960039.730037.310037.8000-3.473%838,192-86.931%
2020-04-20		38.900039.470038.090039.1600-1.310%403,632-87.385%
2020-04-17		38.280039.800038.280039.6800+7.417%332,932-87.550%
2020-04-16		37.850037.850035.280036.9400-2.610%580,015-86.627%
2020-04-15		38.000038.310037.410037.9300-5.175%578,835-86.976%
2020-04-14		40.850042.330039.800040.0000-0.324%503,209-87.650%
2020-04-13		42.060042.480039.530040.1300-5.063%430,278-87.690%
2020-04-09		40.880043.520040.880042.2700+5.728%531,088-88.313%
2020-04-08		39.440040.400038.500039.9800+2.198%721,597-87.644%
2020-04-07		38.730041.430038.210039.1200+6.565%944,216-87.372%
2020-04-06		35.530036.900035.320036.7100+8.417%911,086-86.543%


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