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

HCI
HCI Group, Inc.
stock NYSE

At Close
Sep 21, 2026 3:59:34 PM EDT
184.26USD-1.817%(-3.41)134,082
154.98Bid   214.82Ask   59.84Spread
Pre-market
Sep 16, 2026 9:23:30 AM EDT
187.14USD-0.282%(-0.53)0
After-hours
Sep 21, 2026 4:10:30 PM EDT
184.19USD-0.038%(-0.07)1
OverviewOption ChainMax PainOptionsPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-21		187.9100188.2600183.5900184.2600-1.817%134,0820.000%
2026-09-18		187.3900187.9700184.9000187.6700-0.064%356,054-1.817%
2026-09-17		188.6500189.3100185.0900187.7900-0.144%218,915-1.880%
2026-09-16		186.1200188.6250184.5500188.0600+0.988%172,846-2.021%
2026-09-15		185.8200187.1900184.0400186.2200-0.161%292,030-1.053%
2026-09-14		187.8100189.0200185.9600186.5200+0.425%161,657-1.212%
2026-09-11		188.8000188.8000182.8300185.7300-0.461%150,730-0.791%
2026-09-10		190.1100190.5400185.7400186.5900+0.479%84,838-1.249%
2026-09-09		185.1900186.5700183.5800185.7000-0.210%117,198-0.775%
2026-09-08		185.2100188.8400184.0400186.0900-0.826%146,902-0.983%
2026-09-04		187.8200189.7650186.0750187.6400-1.201%143,880-1.801%
2026-09-03		189.1800193.2800189.1800189.9200+1.361%186,936-2.980%
2026-09-02		189.3800191.2700186.9000187.3700-0.261%121,146-1.660%
2026-09-01		186.1900189.3300186.1900187.8600+1.147%137,506-1.916%
2026-08-31		186.6100186.8000184.6900185.7300-0.301%73,602-0.791%
2026-08-28		187.7300190.3300186.1900186.2900-0.316%85,382-1.090%
2026-08-27		184.9300187.5888183.5600186.8800-0.107%100,344-1.402%
2026-08-26		185.4100189.0900185.4100187.0800+0.749%139,399-1.507%
2026-08-25		185.9500187.5500183.0200185.6900+0.205%165,518-0.770%
2026-08-24		183.6500187.7500183.6500185.3100+1.529%155,211-0.567%
2026-08-21		182.7700184.7000181.5000182.5200+0.269%191,023+0.953%
2026-08-20		181.3100184.3350179.4100182.0300-0.557%84,868+1.225%
2026-08-19		185.4200187.8500182.9200183.0500-1.070%192,244+0.661%
2026-08-18		184.5000186.7000183.5350185.0300+1.303%180,041-0.416%
2026-08-17		184.0000184.8150181.8000182.6500-0.922%85,875+0.881%
2026-08-14		186.5900187.9850183.9200184.3500-1.068%125,270-0.049%
2026-08-13		185.9800187.8000184.3559186.3400+1.492%132,074-1.116%
2026-08-12		184.3700187.5500182.5900183.6000-0.418%147,111+0.359%
2026-08-11		184.8500186.6500182.2000184.3700-0.260%294,819-0.060%
2026-08-10		186.5500187.5800183.2000184.8500-2.035%146,399-0.319%
2026-08-07		188.9900198.9797185.0000188.6900+4.312%277,178-2.348%
2026-08-06		180.2100180.9800176.8800180.8900+1.356%132,263+1.863%
2026-08-05		180.4600181.0700177.5800178.4700-0.168%85,990+3.244%
2026-08-04		177.7700180.5915175.5600178.7700-0.284%146,700+3.071%
2026-08-03		175.3200179.6950175.3200179.2800+2.440%281,495+2.778%
2026-07-31		180.1700181.6900174.6900175.0100-3.851%224,935+5.285%
2026-07-30		183.2500183.2500178.9400182.0200-0.752%117,684+1.231%
2026-07-29		177.5400183.5100177.5400183.4000+2.304%167,761+0.469%
2026-07-28		177.7800180.7000175.7800179.2700+1.893%173,214+2.784%
2026-07-27		179.0100181.0200175.8000175.9400-1.616%191,227+4.729%
2026-07-24		177.0000180.2100176.0000178.8300+2.218%122,830+3.036%
2026-07-23		174.2700175.9825172.3950174.9500-0.376%159,487+5.322%
2026-07-22		178.4200178.4200174.1900175.6100-1.872%164,342+4.926%
2026-07-21		179.5300181.2100177.6200178.9600-0.434%107,677+2.962%
2026-07-20		177.8900181.4600177.8900179.7400+0.995%127,691+2.515%
2026-07-17		178.2500184.7200177.2250177.9700-0.196%142,224+3.534%
2026-07-16		174.7000180.7100174.7000178.3200+2.365%143,785+3.331%
2026-07-15		178.8000178.8000171.6300174.2000-3.190%199,117+5.775%
2026-07-14		182.7200184.3700179.8800179.9400-1.645%175,822+2.401%
2026-07-13		184.1800186.1700180.0800182.9500+0.192%174,969+0.716%
2026-07-10		180.4200182.7800180.4200182.6000+1.007%99,407+0.909%
2026-07-09		181.7500182.9100177.8101180.7800+0.837%190,290+1.925%
2026-07-08		179.6700181.9500178.2752179.2800-0.626%216,905+2.778%
2026-07-07		183.3300185.5900179.8350180.4100-0.721%120,889+2.134%
2026-07-06		182.0000182.5000180.7000181.7200-0.504%177,138+1.398%
2026-07-02		180.4300185.5800179.8300182.6400+2.239%183,102+0.887%
2026-07-01		175.8400180.9300175.5000178.6400+1.934%167,906+3.146%
2026-06-30		177.8000179.5199175.1900175.2500-1.771%168,020+5.141%
2026-06-29		180.3700181.4150176.0000178.4100-1.136%207,018+3.279%
2026-06-26		174.6800180.7200174.6800180.4600+4.210%659,580+2.106%
2026-06-25		174.2700175.6800171.6000173.1700-1.029%153,119+6.404%
2026-06-24		173.7100178.0000172.6400174.9700+1.291%180,583+5.309%
2026-06-23		169.1100173.7100168.5100172.7400+3.178%185,670+6.669%
2026-06-22		164.6600170.2425164.6600167.4200+2.316%152,074+10.059%
2026-06-18		165.2800166.3200162.3500163.6300-0.553%279,974+12.608%
2026-06-17		163.1400167.5900163.1400164.5400+0.183%160,678+11.985%
2026-06-16		164.9600165.4300161.3500164.2400+0.656%146,637+12.189%
2026-06-15		159.6400163.6700157.3500163.1700+1.695%193,043+12.925%
2026-06-12		162.2300163.6000159.4700160.4500-1.030%168,548+14.840%
2026-06-11		161.6300165.2050160.8500162.1200+0.552%156,167+13.657%
2026-06-10		159.0500163.0350157.3150161.2300+2.290%112,660+14.284%
2026-06-09		154.5300157.9350154.5300157.6200+2.437%121,216+16.901%
2026-06-08		157.1300157.8000153.6700153.8700-1.981%160,356+19.750%
2026-06-05		152.3600158.4400152.0025156.9800+4.493%163,840+17.378%
2026-06-04		151.9700154.9250149.4400150.2300+0.274%270,217+22.652%
2026-06-03		151.3500151.9850147.0600149.8200-1.538%190,398+22.988%
2026-06-02		150.7700153.9800150.0500152.1600+0.642%132,357+21.096%
2026-06-01		153.7100155.5900148.6000151.1900-1.869%150,030+21.873%
2026-05-29		154.1000156.3200153.2950154.0700-0.304%183,002+19.595%
2026-05-28		154.8300156.4800154.0200154.5400-0.745%117,117+19.231%
2026-05-27		157.7000159.9050154.4100155.7000-1.105%127,328+18.343%
2026-05-26		157.7800160.0000154.8500157.4400-0.222%217,324+17.035%
2026-05-22		158.3200160.0000155.8550157.7900-0.429%160,266+16.775%
2026-05-21		156.7300159.2800155.4000158.4700+0.171%188,785+16.274%
2026-05-20		156.3200158.2100153.2600158.2000+1.599%128,224+16.473%
2026-05-19		158.8600160.0000155.0700155.7100-1.804%148,629+18.335%
2026-05-18		155.2100158.8650152.0500158.5700+1.387%130,642+16.201%
2026-05-15		156.2500157.7000152.5750156.4000-0.026%144,716+17.813%
2026-05-14		154.9500156.5300153.1300156.4400+1.743%179,298+17.783%
2026-05-13		152.5300156.7600151.9200153.7600+0.359%147,639+19.836%
2026-05-12		149.0000153.3100146.7100153.2100+2.839%329,905+20.266%
2026-05-11		152.2600154.0000146.6401148.9800-2.141%304,032+23.681%
2026-05-08		152.6800154.1700148.2500152.2400-0.380%221,917+21.033%
2026-05-07		152.1300153.0000144.7500152.8200-0.708%263,730+20.573%
2026-05-06		155.3300156.2800152.6250153.9100-0.562%245,424+19.719%
2026-05-05		149.6500156.5900149.6500154.7800+3.705%143,013+19.046%
2026-05-04		151.4100155.4150148.5400149.2500-2.003%134,294+23.457%
2026-05-01		154.6800155.3600152.2400152.3000-0.827%124,475+20.985%
2026-04-30		153.5700154.7900151.8900153.5700-1.038%124,890+19.984%
2026-04-29		157.1700158.7450154.0300155.1800-1.866%127,267+18.740%
2026-04-28		156.8800159.5800156.2400158.1300+1.816%155,902+16.524%
2026-04-27		155.3300158.6050154.1800155.3100-0.976%187,379+18.640%
2026-04-24		153.0600157.0200150.4550156.8400+2.163%189,805+17.483%
2026-04-23		153.9100156.0000151.2350153.5200-0.253%134,065+20.023%
2026-04-22		151.8500153.9800149.0000153.9100+1.130%291,715+19.719%
2026-04-21		155.2500158.1600151.2500152.1900-1.559%292,882+21.072%
2026-04-20		157.2300159.7900151.3400154.6000-1.935%301,231+19.185%
2026-04-17		157.1300160.8000156.8300157.6500+0.915%278,747+16.879%
2026-04-16		155.1100156.6550152.9700156.2200+0.605%316,149+17.949%
2026-04-15		153.2300156.9950153.2300155.2800+1.232%209,407+18.663%
2026-04-14		152.0200155.6000150.0101153.3900+0.334%186,523+20.125%
2026-04-13		150.1400156.2300149.6300152.8800+2.425%264,615+20.526%
2026-04-10		155.5200155.9750148.1500149.2600-3.895%204,045+23.449%
2026-04-09		153.4200158.3600152.9700155.3100+0.615%374,189+18.640%
2026-04-08		156.8800156.8800153.4401154.3600-0.129%257,431+19.370%
2026-04-07		153.8100156.7899152.8700154.5600+0.383%200,921+19.216%
2026-04-06		150.8400153.9700149.9900153.9700+0.575%235,668+19.673%
2026-04-02		153.1700155.5050151.6350153.0900-0.552%162,408+20.361%
2026-04-01		155.5200156.7950152.4950153.9400-0.433%121,307+19.696%
2026-03-31		156.5000157.7700154.0700154.6100-0.387%124,055+19.177%
2026-03-30		150.4300155.9700150.4300155.2100+3.136%95,964+18.717%
2026-03-27		152.4300152.7850149.6100150.4900-1.647%108,509+22.440%
2026-03-26		153.1400155.6900152.1000153.0100-0.546%86,924+20.424%
2026-03-25		157.0900158.2200152.6200153.8500-0.761%88,342+19.766%
2026-03-24		153.2700156.9300153.2700155.0300+0.984%149,989+18.854%
2026-03-23		154.0800154.5100150.5950153.5200+1.300%244,016+20.023%
2026-03-20		153.8700155.3180150.4500151.5500-1.616%286,815+21.584%
2026-03-19		156.4300156.5000152.1200154.0400-1.597%129,690+19.618%
2026-03-18		158.7600159.5000155.8200156.5400-2.879%189,911+17.708%
2026-03-17		166.6900167.0400160.9500161.1800-2.191%138,733+14.319%
2026-03-16		168.6100170.0500164.7100164.7900-1.553%109,656+11.815%
2026-03-13		165.6100171.2400163.2050167.3900+2.593%102,734+10.078%
2026-03-12		158.7800164.6000158.7800163.1600+1.708%101,424+12.932%
2026-03-11		161.1700162.2500159.8300160.4200-1.061%80,057+14.861%
2026-03-10		164.2200165.5900161.6401162.1400-1.056%98,019+13.643%
2026-03-09		167.7800167.7800162.1850163.8700-3.276%129,381+12.443%
2026-03-06		170.8100170.8100166.2301169.4200-1.299%100,675+8.759%
2026-03-05		172.6400173.6000166.3700171.6500-1.549%151,557+7.346%
2026-03-04		176.2500176.8400172.3000174.3500-0.909%109,111+5.684%
2026-03-03		175.0500181.9950170.7900175.9500+1.260%175,813+4.723%
2026-03-02		175.2800176.7450172.6900173.7600-1.508%119,367+6.043%
2026-02-27		169.6900177.0300164.9900176.4200+3.655%166,351+4.444%
2026-02-26		179.6300180.0000166.1800170.2000+4.098%262,198+8.261%
2026-02-25		157.7300165.3400157.0000163.5000+4.406%130,214+12.697%
2026-02-24		153.0400157.0100152.0100156.6000+2.073%91,004+17.663%
2026-02-23		155.6200158.4055153.2050153.4200-1.729%70,789+20.102%
2026-02-20		156.3700156.3999151.9800156.1200+0.534%113,415+18.025%
2026-02-19		157.5200158.1200155.1000155.2900-1.409%123,267+18.655%
2026-02-18		162.0000163.3850157.1700157.5100-1.556%80,538+16.983%
2026-02-17		157.8600162.1400157.8600160.0000+1.291%90,736+15.163%
2026-02-13		159.9900159.9900157.6000157.9600-2.240%105,080+16.650%
2026-02-12		165.7300167.7100158.3600161.5800-1.936%92,541+14.036%
2026-02-11		163.8600165.9700160.6500164.7700+1.223%114,756+11.829%
2026-02-10		160.2600164.3600159.3600162.7800+1.275%81,231+13.196%
2026-02-09		163.4700165.2200160.4100160.7300-1.568%97,913+14.639%
2026-02-06		161.5800164.2700161.0600163.2900+1.732%97,832+12.842%
2026-02-05		158.8000162.4450158.8000160.5100+2.726%156,138+14.797%
2026-02-04		158.5400161.2400156.1700156.2500-0.058%131,361+17.926%
2026-02-03		157.1700160.0000155.7700156.3400-0.636%123,911+17.859%
2026-02-02		159.2700160.4800156.8400157.3400-0.838%102,255+17.109%
2026-01-30		158.9200161.8000157.7000158.6700-1.079%113,287+16.128%
2026-01-29		157.0200161.6450156.5100160.4000+3.151%147,177+14.875%
2026-01-28		152.7900156.8900152.2215155.5000+2.202%214,987+18.495%
2026-01-27		159.3400159.3400151.4500152.1500-4.103%255,007+21.104%
2026-01-26		158.4400160.5000155.1400158.6600+0.101%157,345+16.135%
2026-01-23		160.6900160.6900154.6700158.5000-0.950%437,053+16.252%
2026-01-22		169.5200169.5200159.8300160.0200-5.926%359,127+15.148%
2026-01-21		172.7600173.9575168.8550170.1000-0.920%113,880+8.325%
2026-01-20		175.9500178.5000171.2600171.6800-2.427%127,866+7.328%
2026-01-16		173.2500176.6900173.2500175.9500+0.572%117,337+4.723%
2026-01-15		176.8000180.3400174.3650174.9500-0.856%199,551+5.322%
2026-01-14		176.8000180.3200174.2817176.4600+0.227%128,111+4.420%
2026-01-13		179.9700180.7850173.7800176.0600-1.867%137,298+4.658%
2026-01-12		174.1000179.8600173.0000179.4100+3.097%115,984+2.703%
2026-01-09		174.1100176.6250172.2500174.0200-0.401%104,132+5.884%
2026-01-08		173.9800177.3200172.2500174.7200+0.581%121,344+5.460%
2026-01-07		175.0000176.2000172.0400173.7100-0.618%212,514+6.073%
2026-01-06		180.0000180.0000171.3000174.7900-3.676%259,586+5.418%
2026-01-05		182.6000185.8900180.9000181.4600-1.321%241,366+1.543%
2026-01-02		191.7800195.8921182.4900183.8900-4.069%135,852+0.201%
2025-12-31		192.1200193.0000189.9800191.6900+0.084%81,049-3.876%
2025-12-30		192.7500193.9800190.8100191.5300-0.669%83,475-3.796%
2025-12-29		192.8200193.3500190.7700192.8200+0.396%104,535-4.439%
2025-12-26		194.7100196.4800190.7200192.0600-1.275%81,735-4.061%
2025-12-24		195.6600195.6600191.1500194.5400-0.720%112,510-5.284%
2025-12-23		193.8600196.8650192.9200195.9500+1.057%77,866-5.966%
2025-12-22		189.0000194.6500183.1290193.9000+2.085%129,694-4.972%
2025-12-19		188.5500191.6500187.9400189.9400+0.211%195,404-2.990%
2025-12-18		187.3400190.2900183.9900189.5400+1.964%80,043-2.786%
2025-12-17		183.9900187.2400183.3310185.8900+0.890%81,225-0.877%
2025-12-16		187.5300189.9800183.3600184.2500-1.428%135,835+0.005%
2025-12-15		187.9500190.4600185.9200186.9200-0.293%195,893-1.423%
2025-12-12		183.3700187.6200180.3600187.4700+2.881%188,230-1.712%
2025-12-11		175.9000182.3400171.9900182.2200+4.007%105,823+1.120%
2025-12-10		173.6800177.4000172.5050175.2000+0.887%144,959+5.171%
2025-12-09		170.5900174.1500170.5900173.6600+2.213%104,069+6.104%
2025-12-08		172.3800173.1119168.9300169.9000-0.159%196,420+8.452%
2025-12-05		173.4100173.4700169.0300170.1700-1.642%195,304+8.280%
2025-12-04		177.8500181.0000172.4950173.0100-3.696%225,695+6.503%
2025-12-03		177.5600181.5119177.1200179.6500+1.503%145,775+2.566%
2025-12-02		175.7100178.5500174.1100176.9900+0.792%122,941+4.108%
2025-12-01		176.9000179.7500173.4950175.6000-1.210%186,450+4.932%
2025-11-28		178.8000180.5950177.6400177.7500+0.708%187,351+3.662%
2025-11-26		177.9700179.6200174.8000176.5000+0.513%218,696+4.397%
2025-11-25		174.3900178.2550174.0000175.6000+0.613%120,017+4.932%
2025-11-24		173.9900176.7500172.8650174.5300+0.420%150,742+5.575%
2025-11-21		170.6400175.7900168.5800173.8000+2.001%260,497+6.018%
2025-11-20		175.1000179.6700169.0000170.3900-1.622%209,654+8.140%
2025-11-19		175.7800179.5050170.1200173.2000-0.591%191,005+6.386%
2025-11-18		172.2200175.9299168.3000174.2300+0.276%119,522+5.757%
2025-11-17		180.4900180.7650171.8200173.7500-3.467%116,030+6.049%
2025-11-14		184.0900184.0900176.3200179.9900-2.057%223,727+2.372%
2025-11-13		185.0700187.6150181.2100183.7700-2.988%150,693+0.267%
2025-11-12		189.3000192.3850187.3800189.4300+1.110%141,246-2.729%
2025-11-11		189.0200191.2200184.4100187.3500-0.663%127,202-1.649%
2025-11-10		185.8000190.0700183.5800188.6000+3.969%192,876-2.301%
2025-11-07		199.2000200.9450176.1000181.4000-6.979%344,396+1.577%
2025-11-06		203.5000204.0000193.9900195.0100-4.224%299,289-5.513%
2025-11-05		206.2000206.2000199.8300203.6100-1.232%297,921-9.503%
2025-11-04		201.8100207.5200200.6100206.1500+1.964%190,209-10.618%
2025-11-03		203.8800208.8000201.1700202.1800-0.897%262,269-8.863%
2025-10-31		203.6400207.0800200.9550204.0100+0.995%199,484-9.681%
2025-10-30		201.2700204.7200201.2700202.0000+0.498%178,958-8.782%
2025-10-29		200.6400203.8300199.2200201.0000-0.367%119,157-8.328%
2025-10-28		204.0000208.0015201.7400201.7400-1.108%124,508-8.665%
2025-10-27		206.5500208.5000202.9500204.0000-1.163%159,927-9.676%
2025-10-24		207.8300210.5000205.0000206.4000+0.015%119,012-10.727%
2025-10-23		202.0000207.7200196.0800206.3700+2.682%137,172-10.714%
2025-10-22		198.0000201.7500195.8250200.9800+2.062%182,949-8.319%
2025-10-21		194.9000198.5200194.4000196.9200+0.526%108,935-6.429%
2025-10-20		190.6100196.2800188.7660195.8900+3.116%115,051-5.937%
2025-10-17		189.6000192.4800187.5000189.9700-0.194%95,160-3.006%
2025-10-16		199.0000200.0000185.0600190.3400-5.688%369,423-3.194%
2025-10-15		196.5900201.9150191.9700201.8200+1.883%350,538-8.701%
2025-10-14		189.5200198.2200188.9788198.0900+5.317%192,711-6.982%
2025-10-13		182.9200189.4000182.9200188.0900+2.090%142,923-2.036%
2025-10-10		187.8000190.2400183.7500184.2400-1.344%153,481+0.011%
2025-10-09		195.0700195.1300185.7500186.7500-4.093%264,622-1.333%
2025-10-08		198.5000199.0000193.6900194.7200-1.162%139,218-5.372%
2025-10-07		194.4400198.7000193.3900197.0100+1.264%254,449-6.472%
2025-10-06		194.5100197.2200192.9600194.5500+0.553%179,878-5.289%
2025-10-03		189.9700194.1850189.6400193.4800+1.955%122,159-4.765%
2025-10-02		185.0400190.8299184.2300189.7700+1.557%75,138-2.904%
2025-10-01		191.1900193.0083186.8500186.8600-2.642%111,237-1.391%
2025-09-30		188.0000193.2950188.0000191.9300+2.735%137,068-3.996%
2025-09-29		186.1800187.1000181.4906186.8200-0.395%137,210-1.370%
2025-09-26		181.2800187.5700180.6000187.5600+3.952%163,905-1.759%
2025-09-25		179.2800185.2499175.5300180.4300+0.345%139,529+2.123%
2025-09-24		182.9900183.9100179.8100179.8100-1.371%117,017+2.475%
2025-09-23		185.0500186.1600181.7800182.3100-1.789%230,577+1.070%
2025-09-22		181.2800185.6300180.4400185.6300+2.405%130,198-0.738%
2025-09-19		185.2400186.8100180.7600181.2700-2.143%722,719+1.649%
2025-09-18		179.8300185.8000179.8300185.2400+2.461%132,005-0.529%
2025-09-17		179.5300183.2000178.3000180.7900+1.499%126,998+1.919%
2025-09-16		177.7800179.6212176.2400178.1200-0.011%107,038+3.447%
2025-09-15		180.3100181.8000175.0000178.1400-1.471%164,502+3.436%
2025-09-12		181.9100183.3100180.6100180.8000-0.904%209,671+1.914%
2025-09-11		179.4700183.1200178.9450182.4500+2.431%131,834+0.992%
2025-09-10		173.8400178.2700173.6200178.1200+1.923%183,539+3.447%
2025-09-09		174.2500175.1900172.2500174.7600-0.080%115,625+5.436%
2025-09-08		175.0500180.4700173.1900174.9000+2.545%214,494+5.352%
2025-09-05		174.3900176.0600168.9501170.5600-2.191%168,259+8.032%
2025-09-04		171.3200174.3800169.9250174.3800+2.288%79,780+5.666%
2025-09-03		169.0800172.4900164.3600170.4800+0.543%129,950+8.083%
2025-09-02		166.2900169.6000164.8350169.5600+1.710%106,569+8.669%
2025-08-29		164.8200166.9900162.1200166.7100+1.343%123,374+10.527%
2025-08-28		163.2600165.6650162.2500164.5000+0.433%100,308+12.012%
2025-08-27		161.2300164.3800161.1246163.7900+1.155%66,213+12.498%
2025-08-26		164.4800164.4800160.3600161.9200-1.244%112,054+13.797%
2025-08-25		166.3300166.3300163.4589163.9600-0.907%135,362+12.381%
2025-08-22		164.5000167.4500163.1800165.4600+1.217%124,195+11.362%
2025-08-21		162.5800164.4900162.0000163.4700+0.585%107,740+12.718%
2025-08-20		158.1900163.1000157.5000162.5200+2.835%179,696+13.377%
2025-08-19		153.4000158.0500153.0200158.0400+2.318%118,925+16.591%
2025-08-18		154.9500157.7900154.4300154.4600-1.108%104,278+19.293%
2025-08-15		157.6000157.6000154.5100156.1900-0.914%148,207+17.972%
2025-08-14		157.0300158.1600152.8564157.6300+0.357%96,439+16.894%
2025-08-13		156.2900157.8800152.8400157.0700+0.499%107,691+17.311%
2025-08-12		153.4400158.8500152.2100156.2900+1.263%253,139+17.896%
2025-08-11		140.1800154.4900140.1800154.3400+9.984%341,956+19.386%
2025-08-08		144.8900144.8900137.8101140.3300+1.777%171,677+31.305%
2025-08-07		139.9800140.2400136.3700137.8800-1.416%220,320+33.638%
2025-08-06		140.1900142.5800138.3700139.8600-0.243%213,394+31.746%
2025-08-05		140.6600140.9600138.6700140.2000+0.509%86,102+31.427%
2025-08-04		139.9800140.1300138.4301139.4900+0.454%76,365+32.095%
2025-08-01		140.6500140.9600137.7180138.8600-0.843%153,229+32.695%
2025-07-31		139.6500141.4750139.1500140.0400+0.014%133,710+31.577%
2025-07-30		138.4400140.4850138.4300140.0200+1.236%103,213+31.595%
2025-07-29		139.2100141.1250137.6600138.3100+0.094%144,200+33.222%
2025-07-28		138.8600139.5000137.0200138.1800-0.087%113,827+33.348%
2025-07-25		140.2500140.3800138.0700138.3000-0.496%158,267+33.232%
2025-07-24		141.1700143.0100138.9900138.9900-2.037%94,578+32.571%
2025-07-23		143.1000143.1550140.4800141.8800-0.728%81,442+29.870%
2025-07-22		142.4900144.3750141.0422142.9200+0.203%89,739+28.925%
2025-07-21		143.4000144.8900141.9305142.6300-0.356%109,463+29.187%
2025-07-18		143.7500146.7700142.9400143.1400-0.618%162,538+28.727%
2025-07-17		142.4100144.2300141.5100144.0300+0.748%130,646+27.932%
2025-07-16		141.8300144.1600140.7500142.9600+1.347%164,666+28.889%
2025-07-15		141.6700142.5000139.0750141.0600-0.142%127,603+30.625%
2025-07-14		138.9900142.4350138.9900141.2600+1.633%150,236+30.440%
2025-07-11		140.6800141.7900138.3900138.9900-0.771%129,525+32.571%
2025-07-10		140.0000141.3100136.7500140.0700+0.057%140,690+31.549%
2025-07-09		142.0200142.6350139.5559139.9900-1.644%153,709+31.624%
2025-07-08		144.6600145.3000140.5400142.3300-1.331%159,882+29.460%
2025-07-07		147.0400147.6750142.9200144.2500-1.710%121,415+27.737%
2025-07-03		145.5800146.9000143.7600146.7600+0.915%69,150+25.552%
2025-07-02		146.4600148.2300139.9300145.4300-0.717%205,811+26.700%
2025-07-01		151.2200152.8900146.2300146.4800-3.758%197,867+25.792%
2025-06-30		151.1000153.8600149.5982152.2000+0.735%185,384+21.064%
2025-06-27		150.6000153.4000149.8850151.0900+0.345%228,220+21.954%
2025-06-26		149.4000150.9999146.9800150.5700+1.312%161,751+22.375%
2025-06-25		148.9600150.0600148.1782148.6200-0.495%137,800+23.981%
2025-06-24		150.8600150.8600146.3600149.3600-0.047%140,295+23.366%
2025-06-23		148.1200149.9400145.3000149.4300+1.660%183,217+23.309%
2025-06-20		149.2500150.5000145.5400146.9900-1.223%376,241+25.355%
2025-06-18		153.3000153.3000147.5400148.8100-3.358%241,473+23.822%
2025-06-17		153.8000155.6600152.2219153.9800-0.485%185,533+19.665%
2025-06-16		157.2500160.8397153.5400154.7300-0.610%168,420+19.085%
2025-06-13		157.9600160.5550155.4700155.6800-2.002%90,305+18.358%
2025-06-12		154.7900158.8900153.8800158.8600+2.629%119,424+15.989%
2025-06-11		156.8600158.1150154.6600154.7900-0.699%144,042+19.039%
2025-06-10		160.0300160.9800155.6000155.8800-3.468%177,809+18.206%
2025-06-09		168.4300168.4300159.3000161.4800-4.104%174,485+14.107%
2025-06-06		168.5600170.3500167.1100168.3900+0.352%135,702+9.425%
2025-06-05		165.6300168.1300164.0000167.8000+1.420%145,042+9.809%
2025-06-04		164.5900167.4900163.0000165.4500+0.242%104,132+11.369%
2025-06-03		170.5800171.4500164.0200165.0500-3.637%130,547+11.639%
2025-06-02		167.9900172.1900167.1400171.2800+1.487%162,724+7.578%
2025-05-30		167.4300170.2500164.8000168.7700+3.635%167,129+9.178%
2025-05-29		161.8300163.9639161.4900162.8500+0.191%44,381+13.147%
2025-05-28		164.3000165.3650161.0100162.5400-1.598%78,660+13.363%
2025-05-27		165.6000166.2600161.3200165.1800-0.036%101,775+11.551%
2025-05-23		162.6000166.2650161.0100165.2400+1.306%71,384+11.511%
2025-05-22		163.9900165.3600162.0000163.1100-0.537%69,705+12.967%
2025-05-21		166.1700169.0650163.2473163.9900-1.602%83,950+12.361%
2025-05-20		168.0000169.3100166.2200166.6600-0.697%110,964+10.560%
2025-05-19		168.2200170.0000165.8400167.8300+0.841%146,174+9.790%
2025-05-16		163.9900166.5200163.4650166.4300+1.395%108,299+10.713%
2025-05-15		163.0000166.9300160.4700164.1400+0.854%136,579+12.258%
2025-05-14		162.3100164.9550157.7200162.7500+0.482%158,401+13.217%
2025-05-13		163.5800168.1700160.8450161.9700-0.802%157,301+13.762%
2025-05-12		165.8300167.3100158.8212163.2800-2.304%166,900+12.849%
2025-05-09		161.8900176.4000160.7400167.1300+7.916%213,159+10.250%
2025-05-08		150.4700155.1900148.5450154.8700+2.665%117,648+18.977%
2025-05-07		146.0000151.5500146.0000150.8500+2.507%110,504+22.148%
2025-05-06		148.5200148.5200142.4700147.1600-1.049%135,769+25.211%
2025-05-05		147.0900149.8600145.9500148.7200+0.697%112,346+23.897%
2025-05-02		145.8200149.7300144.8300147.6900+1.603%80,187+24.761%
2025-05-01		146.1600147.1142142.8000145.3600-0.643%66,863+26.761%
2025-04-30		145.4200146.8500143.1700146.3000+0.322%63,407+25.947%
2025-04-29		143.4200146.6100142.8300145.8300+1.652%101,822+26.353%
2025-04-28		141.9600143.8000141.1479143.4600+1.085%76,858+28.440%
2025-04-25		144.0700144.0700138.4800141.9200-0.700%73,310+29.834%
2025-04-24		143.6200146.1800142.2800142.9200+0.415%94,685+28.925%
2025-04-23		145.4700147.2700140.2700142.3300-1.604%125,381+29.460%
2025-04-22		141.8000146.0200141.8000144.6500+2.335%118,376+27.383%
2025-04-21		145.7800145.7800140.1200141.3500-3.245%117,476+30.357%
2025-04-17		146.1800147.3400144.6200146.0900+0.158%57,909+26.128%
2025-04-16		148.7900149.0000144.4100145.8600-1.426%122,368+26.327%
2025-04-15		148.8900149.2500147.2800147.9700-0.518%138,627+24.525%
2025-04-14		148.3000150.7750147.5100148.7400+1.494%100,716+23.881%
2025-04-11		146.7000148.0099143.0428146.5500+1.069%106,135+25.732%
2025-04-10		140.0300146.6500138.4550145.0000+3.594%1,300,481+27.076%
2025-04-09		135.6300144.8400134.6000139.9700+1.685%132,560+31.642%
2025-04-08		141.5500146.2500135.0700137.6500-0.484%171,301+33.861%
2025-04-07		133.6700139.8000129.5842138.3200+0.912%219,996+33.213%
2025-04-04		145.3500145.3500133.6600137.0700-7.541%133,634+34.428%
2025-04-03		141.2000149.1050139.4100148.2500+2.383%134,900+24.290%
2025-04-02		146.5500147.3150144.1600144.8000-1.497%110,596+27.251%
2025-04-01		149.3400149.3400144.8800147.0000-1.494%530,442+25.347%


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