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

I
Intelsat S.A
stock NYSE

Inactive
May 23, 2025
14.35USD-86.786%(-94.25)10,580
Pre-market
0.00USD0.000%(0.00)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
(EST)		OpenHighLowCloseChangeVolume
Change
Since
2025-05-23		186.6500330.10001.990014.3500-86.786%10,5800.000%
2025-05-22		89.8100187.23007.9700108.6000+28,284.736%9,714-86.786%
2020-05-18		0.41990.45500.38100.3826-4.589%12,791,423+3,650.653%
2020-05-15		0.52020.53000.37020.4010-19.784%16,655,753+3,478.554%
2020-05-14		0.63810.68870.33000.4999-36.569%28,074,921+2,770.574%
2020-05-13		0.98950.98950.77000.7881-18.009%13,331,102+1,720.835%
2020-05-12		1.04001.05000.95000.9612-5.765%5,748,956+1,392.926%
2020-05-11		1.07001.08001.01001.0200-3.774%6,000,761+1,306.863%
2020-05-08		1.04001.09001.01001.0600+3.922%4,522,667+1,253.774%
2020-05-07		1.04001.05001.00001.0200-0.971%5,175,199+1,306.863%
2020-05-06		1.10001.11001.02001.0300-6.364%5,957,202+1,293.204%
2020-05-05		1.17001.17001.09001.1000-2.655%5,704,608+1,204.545%
2020-05-04		1.23001.34001.12001.1300-12.403%6,703,056+1,169.912%
2020-05-01		1.30001.36001.20001.2900+3.200%6,426,003+1,012.403%
2020-04-30		1.30001.54001.24001.2500-2.344%10,614,743+1,048.000%
2020-04-29		1.17001.32501.13001.2800+13.274%9,079,485+1,021.094%
2020-04-28		1.15001.16001.08001.1300-0.877%5,870,120+1,169.912%
2020-04-27		1.22001.22001.12001.1400-0.870%5,308,708+1,158.772%
2020-04-24		1.15001.19001.09001.1500+2.679%3,227,118+1,147.826%
2020-04-23		1.09001.17001.08001.1200+4.673%5,439,655+1,181.250%
2020-04-22		1.13001.14001.05001.0700-1.835%5,297,376+1,241.121%
2020-04-21		1.24001.24001.03001.0900-13.492%7,986,140+1,216.514%
2020-04-20		1.30001.33611.22001.2600-7.353%3,754,056+1,038.889%
2020-04-17		1.30001.39001.22001.3600+12.397%8,659,123+955.147%
2020-04-16		1.08001.21001.05001.2100+16.346%11,857,821+1,085.950%
2020-04-15		1.07001.18000.90001.0400-5.455%13,167,636+1,279.808%
2020-04-14		1.40001.43001.10001.1000-21.429%13,845,300+1,204.545%
2020-04-13		1.56001.61001.35501.4000-10.256%6,529,195+925.000%
2020-04-09		1.78001.84001.51001.5600-5.455%9,319,533+819.872%
2020-04-08		1.09001.84001.06001.6500+57.143%21,966,216+769.697%
2020-04-07		1.17001.18001.05001.0500-3.670%9,089,697+1,266.667%
2020-04-06		1.11001.39001.05001.0900+2.830%10,739,183+1,216.514%
2020-04-03		1.23001.24001.04001.0600-10.169%6,279,138+1,253.774%
2020-04-02		1.30001.43001.17001.1800-8.527%7,124,403+1,116.102%
2020-04-01		1.47001.47001.16001.2900-15.686%8,878,300+1,012.403%
2020-03-31		1.67001.67861.50001.5300-8.383%7,012,635+837.908%
2020-03-30		1.81001.81001.65001.6700-4.571%4,024,664+759.281%
2020-03-27		1.84001.85001.64001.7500-8.854%6,746,935+720.000%
2020-03-26		2.00002.04501.91001.92000.000%5,029,475+647.396%
2020-03-25		2.10002.18001.90001.9200-8.571%6,607,789+647.396%
2020-03-24		2.30002.31992.02002.1000-2.778%5,964,147+583.333%
2020-03-23		2.05002.20001.89002.1600+4.854%5,817,526+564.352%
2020-03-20		1.92002.12001.68002.0600+13.812%8,218,323+596.602%
2020-03-19		1.63001.88001.55001.8100+11.728%4,502,384+692.818%
2020-03-18		2.07002.13001.51001.6200-27.027%7,812,537+785.802%
2020-03-17		2.12002.36001.98002.2200+10.448%4,636,766+546.396%
2020-03-16		1.98002.32001.80002.0100-15.190%3,839,291+613.930%
2020-03-13		2.13002.37002.05002.3700+24.084%6,753,160+505.485%
2020-03-12		2.00002.18001.90001.9100-16.228%5,828,280+651.309%
2020-03-11		2.48002.50002.26002.2800-10.236%3,552,143+529.386%
2020-03-10		2.59002.74002.43002.5400+4.527%4,575,026+464.961%
2020-03-09		2.59002.59002.25002.4300-15.625%7,858,215+490.535%
2020-03-06		3.10003.10002.78002.8800-8.861%7,730,000+398.264%
2020-03-05		3.05003.38002.95003.1600+0.958%9,179,539+354.114%
2020-03-04		3.58003.79003.10003.1300-9.798%11,013,766+358.466%
2020-03-03		3.55003.71553.40003.4700-4.670%3,130,849+313.545%
2020-03-02		3.69003.77003.41003.6400-5.699%4,975,682+294.231%
2020-02-28		3.87004.35003.31003.8600-4.926%12,788,328+271.762%
2020-02-27		4.07004.32004.00004.0600-6.019%7,445,854+253.448%
2020-02-26		4.25004.64004.15004.3200+2.128%4,214,075+232.176%
2020-02-25		4.63004.70004.12004.2300-8.442%7,874,155+239.243%
2020-02-24		4.29004.91994.20004.6200+2.667%10,341,562+210.606%
2020-02-21		4.55004.64004.30004.5000-0.881%8,341,220+218.889%
2020-02-20		4.31004.76504.25004.5400+13.217%18,173,132+216.079%
2020-02-19		4.09004.24003.81504.0100+2.821%19,441,642+257.855%
2020-02-18		3.16004.14003.12003.9000+25.806%28,977,274+267.949%
2020-02-14		3.20003.22382.91003.1000-2.208%9,354,890+362.903%
2020-02-13		3.31003.33003.12003.1700-3.647%6,518,552+352.681%
2020-02-12		3.33003.43003.26003.2900-1.791%7,024,517+336.170%
2020-02-11		3.26003.55003.25003.35000.000%6,794,455+328.358%
2020-02-10		3.63003.65003.26503.3500-10.667%9,723,038+328.358%
2020-02-07		3.45003.97003.16003.7500+0.267%23,948,436+282.667%
2020-02-06		3.40006.00003.22003.7400+0.538%62,556,986+283.690%
2020-02-05		4.00004.17002.61003.7200-6.297%24,403,672+285.753%
2020-02-04		3.56004.38003.56003.9700+12.147%20,335,811+261.461%
2020-02-03		3.39003.77003.25003.5400+3.812%12,796,062+305.367%
2020-01-31		3.30003.64003.07003.4100+9.646%16,539,414+320.821%
2020-01-30		2.88003.43002.72003.1100-17.725%30,890,646+361.415%
2020-01-29		4.91004.97003.71003.7800-30.387%27,864,598+279.630%
2020-01-28		5.93006.47594.82005.4300-7.810%19,699,291+164.273%
2020-01-27		5.84005.99005.60005.8900-1.833%4,157,360+143.633%
2020-01-24		6.32006.44005.97006.0000-5.808%9,210,400+139.167%
2020-01-23		6.75006.77006.33006.3700-5.908%4,047,136+125.275%
2020-01-22		6.60006.92006.56006.7700+1.652%3,412,512+111.965%
2020-01-21		7.06007.07006.60006.6600-5.263%5,628,771+115.465%
2020-01-17		7.30007.32007.00007.0300-3.301%3,869,375+104.125%
2020-01-16		7.08007.27006.95007.2700+3.414%4,551,843+97.387%
2020-01-15		7.50007.61006.83007.0300-5.256%9,811,178+104.125%
2020-01-14		7.78007.86007.30007.4200-5.236%6,950,216+93.396%
2020-01-13		7.80007.87007.41007.8300+0.643%5,069,312+83.269%
2020-01-10		7.82007.97007.58007.7800+0.647%5,398,646+84.447%
2020-01-09		7.20007.75007.05007.7300+6.916%6,381,637+85.640%
2020-01-08		7.28007.34006.70007.2300-1.499%7,047,354+98.479%
2020-01-07		7.35007.65507.27507.3400-0.136%3,874,643+95.504%
2020-01-06		7.26007.42007.22007.3500+0.685%3,770,822+95.238%
2020-01-03		7.27007.44007.21007.3000-1.617%2,868,931+96.575%
2020-01-02		7.16007.62007.09107.4200+5.548%5,430,471+93.396%
2019-12-31		7.11007.33006.99007.0300-1.678%4,078,628+104.125%
2019-12-30		6.91007.27506.84007.1500+4.076%7,835,272+100.699%
2019-12-27		6.76006.99006.76006.8700+1.327%3,951,339+108.879%
2019-12-26		6.75006.83506.72006.7800+0.593%2,030,989+111.652%
2019-12-24		6.80006.89006.68006.7400-1.028%1,709,512+112.908%
2019-12-23		6.68007.05006.51006.8100+1.189%5,313,914+110.720%
2019-12-20		6.88006.88006.41006.7300-2.464%8,591,906+113.224%
2019-12-19		6.74007.28006.46006.9000+6.317%13,647,612+107.971%
2019-12-18		5.98006.72005.98006.4900+8.893%14,836,968+121.109%
2019-12-17		6.10006.16005.88005.9600-1.812%4,701,301+140.772%
2019-12-16		6.00006.13005.85006.0700+0.331%5,741,606+136.409%
2019-12-13		6.14006.29006.02006.0500-1.305%5,468,291+137.190%
2019-12-12		6.39006.48006.09006.1300-3.465%6,426,020+134.095%
2019-12-11		6.19006.51006.10006.3500+3.252%8,199,775+125.984%
2019-12-10		6.72006.76006.09006.1500-8.072%6,400,735+133.333%
2019-12-09		6.50006.97006.41026.6900+2.450%6,004,125+114.499%
2019-12-06		6.10006.59506.01006.5300+7.934%7,247,236+119.755%
2019-12-05		6.64006.68006.02006.0500-9.023%5,947,398+137.190%
2019-12-04		6.41006.75006.25006.6500+3.421%6,063,284+115.789%
2019-12-03		6.13006.51506.05006.4300+3.045%5,329,444+123.173%
2019-12-02		6.10006.44005.93006.2400+2.632%5,823,928+129.968%
2019-11-29		6.30006.33006.05006.0800-4.252%4,346,194+136.020%
2019-11-27		6.62006.68006.26006.3500-3.788%6,928,421+125.984%
2019-11-26		6.51006.84006.12006.6000+2.326%6,604,803+117.424%
2019-11-25		7.07007.10006.37016.4500-9.283%9,224,406+122.481%
2019-11-22		6.91007.33006.79007.1100+0.566%7,598,091+101.828%
2019-11-21		6.88007.30006.30027.0700-0.702%18,403,777+102.970%
2019-11-20		7.35007.46006.57007.1200+16.913%25,880,546+101.545%
2019-11-19		6.87006.90005.55006.0900-24.159%36,049,087+135.632%
2019-11-18		14.030014.03006.71008.0300-40.119%56,035,426+78.705%
2019-11-15		12.510015.600012.400013.4100+10.552%24,573,008+7.010%
2019-11-14		14.020014.060011.200012.1300-15.939%28,704,873+18.302%
2019-11-13		19.020019.020013.000014.4300-29.230%29,753,053-0.554%
2019-11-12		23.250023.620019.780020.3900-12.376%6,397,854-29.622%
2019-11-11		23.690024.250022.960023.2700-2.717%2,414,533-38.333%
2019-11-08		24.250024.540023.550023.9200-1.847%1,728,995-40.008%
2019-11-07		24.200024.670023.995024.3700+1.711%1,802,358-41.116%
2019-11-06		24.670024.690023.650023.9600-9.001%5,391,358-40.109%
2019-11-05		26.230026.900025.970026.3300+1.386%1,335,801-45.499%
2019-11-04		25.810026.370025.380025.9700+1.843%1,308,024-44.744%
2019-11-01		25.540025.831625.190025.5000+0.433%879,074-43.725%
2019-10-31		25.560025.770024.480025.3900-1.168%1,014,510-43.482%
2019-10-30		26.410026.510025.325025.6900-3.130%1,240,884-44.142%
2019-10-29		26.000027.050025.050026.5200+1.183%1,837,593-45.890%
2019-10-28		25.770026.700025.760026.2100+2.303%1,877,701-45.250%
2019-10-25		25.640026.100025.350025.62000.000%1,176,674-43.989%
2019-10-24		25.810026.080025.050025.6200-0.466%2,364,091-43.989%
2019-10-23		25.990026.040025.430025.7400-1.266%1,328,490-44.250%
2019-10-22		26.080026.490025.610026.0700+0.579%1,150,633-44.956%
2019-10-21		26.700027.040024.712025.9200-2.041%2,874,547-44.637%
2019-10-18		27.030027.290026.280026.4600-1.891%1,547,223-45.767%
2019-10-17		26.240027.260026.010026.9700+3.651%3,957,124-46.793%
2019-10-16		26.090026.770025.925026.0200-0.230%1,908,904-44.850%
2019-10-15		24.970026.260024.910026.0800+4.404%9,104,299-44.977%
2019-10-14		24.200025.030023.780024.9800+2.672%1,289,068-42.554%
2019-10-11		24.040024.840023.573324.3300+4.421%8,484,845-41.019%
2019-10-10		23.250023.630023.040023.3000+0.086%706,735-38.412%
2019-10-09		23.740024.020022.970023.2800-1.896%1,167,611-38.359%
2019-10-08		23.770024.050023.380023.7300-1.166%923,052-39.528%
2019-10-07		23.610024.330023.480024.0100+1.010%615,591-40.233%
2019-10-04		23.430023.800023.000023.7700+1.149%610,324-39.630%
2019-10-03		22.880023.880022.730023.5000+2.441%1,227,471-38.936%
2019-10-02		22.440022.950021.910022.9400+1.191%1,104,748-37.446%
2019-10-01		22.720023.200022.500322.6700-0.570%1,078,730-36.700%
2019-09-30		23.070023.170022.455022.8000-1.170%1,233,869-37.061%
2019-09-27		24.250024.470022.850023.0700-4.709%1,748,376-37.798%
2019-09-26		25.000025.370023.930024.2100-2.063%1,575,844-40.727%
2019-09-25		23.470024.890023.275024.7200+4.968%2,498,574-41.950%
2019-09-24		23.750024.060023.090023.5500-1.050%1,403,924-39.066%
2019-09-23		23.040024.375022.840023.8000+2.542%1,778,527-39.706%
2019-09-20		23.700023.910023.020023.2100-2.150%1,126,559-38.173%
2019-09-19		24.140024.290023.250023.7200+3.536%1,409,220-39.503%
2019-09-18		23.190023.545022.580022.9100-1.842%1,535,576-37.364%
2019-09-17		23.730023.740022.630023.3400-2.056%1,368,714-38.518%
2019-09-16		23.000024.060022.940023.8300+3.609%2,165,100-39.782%
2019-09-13		22.890023.292122.760023.0000+0.393%836,388-37.609%
2019-09-12		22.670023.210022.300022.9100+3.618%2,324,043-37.364%
2019-09-11		21.060022.300020.800022.1100+5.487%1,756,162-35.097%
2019-09-10		21.010021.400020.730020.9600-0.190%1,776,088-31.536%
2019-09-09		20.290021.240019.720021.0000+3.806%1,759,053-31.667%
2019-09-06		20.280020.440020.030020.2300+0.397%924,459-29.066%
2019-09-05		20.270020.650019.980020.1500+0.700%1,665,461-28.784%
2019-09-04		19.500020.259019.500020.0100+3.198%1,632,421-28.286%
2019-09-03		17.980019.600017.370019.3900-6.238%4,904,301-25.993%
2019-08-30		21.500021.500020.545020.6800-2.911%1,669,104-30.609%
2019-08-29		20.490021.320020.100021.3000+5.970%1,648,298-32.629%
2019-08-28		19.380020.240019.340020.1000+3.342%1,199,965-28.607%
2019-08-27		18.800019.480018.730019.4500+3.789%853,579-26.221%
2019-08-26		18.570018.780018.110018.7400+1.848%1,144,257-23.426%
2019-08-23		19.280019.500018.360018.4000-4.860%1,213,681-22.011%
2019-08-22		19.360019.690018.820019.3400+0.259%869,644-25.801%
2019-08-21		19.020019.420018.970019.2900+2.280%1,043,125-25.609%
2019-08-20		18.750019.310018.710018.8600+0.213%787,036-23.913%
2019-08-19		18.920019.020018.370018.8200+1.292%1,070,043-23.751%
2019-08-16		19.080019.320018.210018.5800-1.953%2,214,433-22.766%
2019-08-15		19.180019.440018.740018.9500-1.558%1,521,295-24.274%
2019-08-14		20.340020.340019.190019.2500-6.825%1,696,501-25.455%
2019-08-13		20.380021.210020.280020.6600+0.438%793,636-30.542%
2019-08-12		20.470020.750020.200020.5700-1.058%631,653-30.238%
2019-08-09		20.810021.000020.430020.7900-0.621%880,982-30.976%
2019-08-08		21.000021.134820.760020.9200+0.480%627,190-31.405%
2019-08-07		20.610020.910020.160020.8200-0.668%892,829-31.076%
2019-08-06		20.960021.160020.520020.9600+0.818%1,502,133-31.536%
2019-08-05		21.650021.650020.440020.7900-6.604%1,544,878-30.976%
2019-08-02		21.800022.400021.460022.2600+1.274%1,076,320-35.535%
2019-08-01		22.720022.945021.870021.9800-2.915%1,211,809-34.713%
2019-07-31		22.100022.990022.090022.6400+3.568%1,770,674-36.617%
2019-07-30		21.300022.750021.000021.8600-0.228%1,929,690-34.355%
2019-07-29		21.840022.190021.240021.9100+0.921%2,443,366-34.505%
2019-07-26		21.000021.820021.000021.7100+4.025%1,655,013-33.901%
2019-07-25		21.510021.545020.780020.8700-3.065%958,775-31.241%
2019-07-24		21.210021.550021.150021.5300+1.080%926,743-33.349%
2019-07-23		21.300021.750021.000021.3000+0.805%1,364,898-32.629%
2019-07-22		20.950021.430020.590021.1300+0.859%1,318,155-32.087%
2019-07-19		21.170021.440020.819520.9500-0.805%1,408,711-31.504%
2019-07-18		20.940021.260020.430021.1200+0.571%1,191,351-32.055%
2019-07-17		20.640021.590020.560021.0000+1.942%2,040,337-31.667%
2019-07-16		19.640020.745019.635020.6000+4.462%1,593,975-30.340%
2019-07-15		19.760019.850019.350019.7200-0.805%992,875-27.231%
2019-07-12		20.380020.435019.630019.8800-2.692%1,341,134-27.817%
2019-07-11		20.530021.030020.310220.4300-0.098%1,666,355-29.760%
2019-07-10		20.750020.800020.180020.4500-1.016%1,728,320-29.829%
2019-07-09		20.550020.770020.440020.6600-0.097%845,046-30.542%
2019-07-08		21.320021.880020.600020.6800-3.274%1,910,302-30.609%
2019-07-05		19.970021.835019.860021.3800+6.262%2,041,003-32.881%
2019-07-03		19.940020.170019.690020.1200+0.449%579,312-28.678%
2019-07-02		19.660020.150018.830020.0300+1.366%2,494,880-28.357%
2019-07-01		20.000020.440019.135019.7600+1.594%1,617,605-27.379%
2019-06-28		19.750019.890019.120019.4500-1.219%2,612,074-26.221%
2019-06-27		19.770019.980019.340019.6900+0.510%1,859,099-27.120%
2019-06-26		19.090019.970018.938319.5900+2.512%1,822,852-26.748%
2019-06-25		19.740020.000018.990019.1100-2.550%1,345,028-24.908%
2019-06-24		19.560019.900019.340019.6100-0.102%1,233,362-26.823%
2019-06-21		20.060020.180019.070019.6300-2.629%2,915,954-26.898%
2019-06-20		20.570020.760019.880020.1600-0.739%1,536,847-28.819%
2019-06-19		19.980020.425019.835020.3100+2.060%1,133,630-29.345%
2019-06-18		19.790020.060019.640019.9000+1.479%2,074,044-27.889%
2019-06-17		19.200019.875019.170019.6100+3.048%1,643,169-26.823%
2019-06-14		18.960019.270018.860019.0300-0.262%812,946-24.593%
2019-06-13		19.610019.680018.910019.0800-2.154%1,474,485-24.790%
2019-06-12		19.480019.910018.910019.5000+0.515%1,744,190-26.410%
2019-06-11		18.160019.510018.020019.4000+7.242%3,123,846-26.031%
2019-06-10		18.310018.380817.770018.0900-1.631%1,701,633-20.674%
2019-06-07		18.110018.565017.460018.3900+2.053%1,578,147-21.968%
2019-06-06		18.190018.460017.420018.0200+1.865%2,804,552-20.366%
2019-06-05		18.310018.395016.570017.6900-3.228%3,628,528-18.881%
2019-06-04		17.990018.580017.880018.2800+2.524%1,903,365-21.499%
2019-06-03		18.100018.410017.650017.8300-1.219%1,726,438-19.518%
2019-05-31		18.180018.510017.710018.0500-2.115%2,056,173-20.499%
2019-05-30		19.160019.270018.100018.4400-3.506%1,553,370-22.180%
2019-05-29		19.710019.900019.010019.1100-3.679%2,134,520-24.908%
2019-05-28		20.750020.972119.650019.8400-3.783%1,845,458-27.671%
2019-05-24		21.090021.283220.500020.6200-1.103%943,581-30.407%
2019-05-23		21.510021.570020.690020.8500-4.006%1,408,311-31.175%
2019-05-22		20.840021.803520.800021.7200+3.774%1,428,612-33.932%
2019-05-21		20.620021.160020.570020.9300+1.899%1,291,927-31.438%
2019-05-20		20.710020.710019.425920.5400-2.237%3,289,768-30.136%
2019-05-17		21.090021.390020.898621.0100-1.083%1,184,950-31.699%
2019-05-16		21.780022.140021.030021.2400-2.479%1,700,845-32.439%
2019-05-15		22.190022.400021.265021.7800-3.200%2,335,945-34.114%
2019-05-14		22.160023.480022.060022.5000+2.881%3,976,340-36.222%
2019-05-13		20.620022.800019.690021.8700+3.404%5,087,164-34.385%
2019-05-10		20.740021.313320.460021.1500+1.536%1,316,141-32.151%
2019-05-09		19.990020.940019.950020.8300+3.068%1,769,471-31.109%
2019-05-08		20.120021.250020.120020.2100+0.248%1,685,055-28.996%
2019-05-07		20.250020.395019.750020.1600-0.982%1,658,230-28.819%
2019-05-06		20.280020.690020.000220.3600-2.816%1,435,512-29.519%
2019-05-03		20.640021.140020.510020.9500+0.964%1,407,724-31.504%
2019-05-02		20.700020.970019.980120.7500-0.384%2,379,212-30.843%
2019-05-01		20.460021.225020.046420.8300+2.915%2,250,092-31.109%
2019-04-30		19.240020.850018.820020.2400-0.736%3,171,405-29.101%
2019-04-29		20.620021.480020.320020.3900-0.391%4,042,740-29.622%
2019-04-26		20.000020.510019.900020.4700+2.813%1,700,829-29.897%
2019-04-25		19.760020.740019.240019.9100+0.151%2,382,663-27.926%
2019-04-24		19.390019.990019.160019.8800+1.896%1,500,975-27.817%
2019-04-23		19.130019.520018.760019.5100+1.774%1,210,062-26.448%
2019-04-22		19.320019.710018.750019.1700-1.692%1,964,577-25.143%
2019-04-18		19.180019.520019.070019.5000+1.404%2,859,892-26.410%
2019-04-17		18.760019.270018.690019.2300+4.171%3,773,052-25.377%
2019-04-16		17.990018.619617.950018.4600+2.045%1,548,290-22.264%
2019-04-15		18.300018.499017.820018.0900-2.899%1,672,568-20.674%
2019-04-12		17.470018.730017.420018.6300+6.214%3,563,310-22.974%
2019-04-11		18.040018.140017.250017.5400-3.838%2,780,873-18.187%
2019-04-10		17.600018.480015.780018.2400+3.932%6,095,269-21.327%
2019-04-09		17.800018.050017.485017.5500-1.736%2,573,606-18.234%
2019-04-08		17.680017.890017.010017.8600+1.941%3,220,930-19.653%
2019-04-05		16.450018.090016.380017.5200+5.352%5,946,807-18.094%
2019-04-04		15.350017.130015.200016.6300+7.987%8,092,448-13.710%
2019-04-03		16.800017.290015.350015.4000+0.326%6,415,577-6.818%
2019-04-02		15.250016.350015.066315.3500+0.656%2,745,316-6.515%
2019-04-01		15.850016.000015.120015.2500-2.618%2,061,652-5.902%
2019-03-29		15.330016.180014.980015.6600+3.026%3,384,546-8.365%
2019-03-28		15.600015.780014.990015.2000-2.627%2,417,566-5.592%
2019-03-27		15.760016.090015.033015.6100-1.015%2,994,672-8.072%
2019-03-26		15.860016.130015.620015.7700-0.063%1,804,514-9.004%
2019-03-25		15.650016.230015.300015.7800+0.254%2,134,319-9.062%
2019-03-22		16.150016.460015.590115.7400-2.175%2,143,012-8.831%
2019-03-21		15.870016.110014.810016.0900-5.241%5,843,979-10.814%
2019-03-20		17.000017.950016.730016.9800-0.818%2,245,309-15.489%
2019-03-19		15.900017.900015.770017.1200+6.866%3,983,024-16.180%
2019-03-18		17.040017.320015.620016.0200-6.698%4,389,270-10.424%
2019-03-15		17.620017.780016.810017.1700-1.208%3,509,873-16.424%
2019-03-14		18.000018.030016.860017.3800-3.122%2,277,145-17.434%
2019-03-13		17.710018.115017.590017.9400+0.957%3,101,387-20.011%
2019-03-12		17.750018.890017.470017.7700+0.452%3,930,635-19.246%
2019-03-11		18.040018.397417.690017.6900-2.588%3,045,143-18.881%
2019-03-08		17.760018.170017.400018.1600-0.055%4,423,413-20.980%
2019-03-07		18.080018.830017.681018.1700-0.493%5,169,065-21.024%
2019-03-06		18.710019.020017.680018.2600+2.815%5,112,278-21.413%
2019-03-05		21.000021.010015.380017.7600-15.909%19,550,216-19.200%
2019-03-04		23.500023.600020.930021.1200-9.550%4,431,195-32.055%
2019-03-01		24.200024.400022.870023.3500-3.032%1,795,505-38.544%
2019-02-28		24.620024.692923.690024.0800-2.589%1,476,847-40.407%
2019-02-27		24.050025.480023.863824.7200+1.229%2,045,298-41.950%
2019-02-26		25.750025.980023.470024.4200-1.134%3,787,375-41.237%
2019-02-25		24.100025.400023.870024.7000+3.564%2,336,945-41.903%
2019-02-22		24.710025.000023.540023.8500-3.009%1,808,247-39.832%
2019-02-21		24.000025.250023.910024.5900+2.203%2,848,137-41.643%
2019-02-20		22.250024.500021.800024.0600+11.286%5,249,900-40.357%
2019-02-19		23.010023.200021.190021.6200-6.407%3,614,341-33.626%
2019-02-15		22.900023.590022.900023.1000+1.227%1,407,273-37.879%
2019-02-14		22.620023.070022.340022.8200-0.783%1,259,247-37.117%
2019-02-13		23.300023.550022.795023.0000-1.288%1,745,373-37.609%
2019-02-12		22.740023.340022.630023.3000+2.779%1,412,622-38.412%
2019-02-11		23.400023.930022.440022.6700-3.450%2,604,958-36.700%
2019-02-08		22.710023.610022.220023.4800+2.220%2,070,125-38.884%
2019-02-07		23.220023.420022.090022.9700-2.587%2,486,809-37.527%
2019-02-06		24.770026.950023.400023.5800-1.504%5,034,805-39.143%
2019-02-05		23.370023.940022.911023.9400+2.747%1,496,633-40.058%
2019-02-04		24.920025.000023.210023.3000-6.426%2,257,799-38.412%
2019-02-01		24.330025.520024.090024.9000+2.343%2,095,276-42.369%
2019-01-31		23.440024.360023.360024.3300+3.974%1,894,628-41.019%
2019-01-30		22.890023.590022.480023.4000+3.084%1,409,375-38.675%
2019-01-29		22.750023.260021.800022.7000-0.395%1,328,199-36.784%
2019-01-28		21.800023.220021.600022.7900+1.650%3,436,856-37.034%
2019-01-25		21.310022.590021.120022.4200+6.206%2,292,424-35.995%
2019-01-24		21.500021.660020.800021.1100-1.677%2,012,438-32.023%
2019-01-23		21.320022.020020.450021.4700+1.226%2,402,962-33.163%
2019-01-22		21.160021.920020.060021.2100+0.331%3,741,878-32.343%
2019-01-18		22.720023.000020.885021.1400-5.541%3,005,672-32.119%
2019-01-17		23.140023.590022.160022.3800-3.618%2,368,791-35.880%
2019-01-16		23.810023.810022.540023.2200-0.727%1,110,771-38.200%
2019-01-15		23.530024.000023.270023.3900-0.510%732,505-38.649%
2019-01-14		23.210023.670022.450023.5100-0.381%1,273,093-38.962%
2019-01-11		23.640024.160023.440023.6000-1.420%861,018-39.195%
2019-01-10		23.630023.980023.010023.9400+0.293%793,222-40.058%
2019-01-09		23.380024.250023.160023.8700+2.183%872,699-39.883%
2019-01-08		24.260024.360022.032023.3600-1.476%2,213,188-38.570%
2019-01-07		23.950024.480023.260023.7100+0.851%1,883,803-39.477%
2019-01-04		22.550023.510022.550023.5100+6.670%1,450,765-38.962%
2019-01-03		22.560023.025221.730022.0400-3.121%1,202,706-34.891%
2019-01-02		20.720023.065020.350022.7500+6.358%1,507,245-36.923%
2018-12-31		21.850022.400021.260021.3900-0.834%1,253,630-32.913%
2018-12-28		21.000022.190020.610021.5700+2.714%1,032,356-33.472%
2018-12-27		20.920021.190019.620021.0000-1.915%1,578,801-31.667%
2018-12-26		18.970021.480018.545021.4100+12.744%1,963,340-32.975%
2018-12-24		19.100019.470018.550018.9900-2.214%1,026,150-24.434%
2018-12-21		20.350020.930019.160019.4200-5.314%2,849,236-26.107%
2018-12-20		21.520021.934919.080020.5100-4.958%3,352,938-30.034%
2018-12-19		21.640022.580021.250021.5800+0.232%1,996,759-33.503%
2018-12-18		22.080022.710021.120021.5300-1.465%1,850,381-33.349%
2018-12-17		22.950023.570021.480021.8500-5.000%2,202,987-34.325%
2018-12-14		22.930023.899122.681323.0000-1.160%1,088,959-37.609%
2018-12-13		23.310023.639822.860023.2700+0.692%1,113,017-38.333%
2018-12-12		22.230023.540022.220023.1100+5.141%1,348,813-37.906%
2018-12-11		21.750022.570021.530021.9800+3.096%2,007,714-34.713%
2018-12-10		21.400021.940020.500021.3200-1.159%2,901,125-32.692%
2018-12-07		23.190023.880021.500021.5700-7.306%2,577,670-33.472%
2018-12-06		23.000023.397522.000023.2700-0.979%2,840,880-38.333%
2018-12-04		25.410025.710023.300023.5000-8.631%3,751,918-38.936%
2018-12-03		25.300025.880024.610025.7200+3.418%2,822,943-44.207%
2018-11-30		25.320026.170023.540024.8700-5.149%9,522,918-42.300%
2018-11-29		25.000027.400024.890026.2200-9.928%4,949,844-45.271%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC