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

IVR
Invesco Mortgage Capital Inc.
stock NYSE

At Close
May 1, 2026 3:59:58 PM EDT
8.31USD+2.214%(+0.18)3,298,257
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 1, 2026 9:17:30 AM EDT
8.14USD+0.123%(+0.01)3,880
After-hours
May 1, 2026 4:00:30 PM EDT
8.33USD+0.241%(+0.02)2,057
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplitsDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-05-01		8.13008.37508.10508.3300+2.460%3,298,2570.000%
2026-04-30		8.08008.19508.03008.1300+0.494%2,742,120+2.460%
2026-04-29		8.25008.25688.05508.0900-2.295%1,695,488+2.967%
2026-04-28		8.30008.30008.23508.2800-0.121%2,054,989+0.604%
2026-04-27		8.23008.31508.23008.2900-0.837%2,254,281+0.483%
2026-04-24		8.25008.40008.21008.3600+1.456%4,155,344-0.359%
2026-04-23		8.35008.36008.23008.2400-1.317%2,462,462+1.092%
2026-04-22		8.35008.39008.27008.3500+0.967%2,322,971-0.240%
2026-04-21		8.32008.44508.25508.2700-0.481%2,456,303+0.726%
2026-04-20		8.30008.34008.19008.3100-0.598%2,330,476+0.241%
2026-04-17		8.33008.40508.32008.3600+1.333%1,954,494-0.359%
2026-04-16		8.35008.39008.20508.2500-1.786%2,202,842+0.970%
2026-04-15		8.30008.41508.19008.4000+0.239%1,834,329-0.833%
2026-04-14		8.41008.48008.29008.3800-0.119%1,752,895-0.597%
2026-04-13		8.35008.39008.25008.3900-0.356%1,175,037-0.715%
2026-04-10		8.40008.42008.31508.4200+0.597%1,420,030-1.069%
2026-04-09		8.10008.41008.10008.3700+2.952%1,543,511-0.478%
2026-04-08		8.24008.25508.07008.1300+1.245%1,897,442+2.460%
2026-04-07		8.13008.16008.00008.0300-1.472%1,823,931+3.736%
2026-04-06		8.09008.24008.07008.1500+0.617%1,736,986+2.209%
2026-04-02		7.87008.12507.84008.1000+1.377%1,428,996+2.840%
2026-04-01		8.10008.14007.97007.9900-1.114%1,728,649+4.255%
2026-03-31		7.89008.09507.85008.0800+3.325%1,821,623+3.094%
2026-03-30		7.68007.90507.63007.8200+1.427%1,436,937+6.522%
2026-03-27		7.74007.78007.64007.7100-1.280%1,435,948+8.042%
2026-03-26		7.88007.98007.80107.8100-2.981%1,890,751+6.658%
2026-03-25		7.90008.08007.87008.0500+3.338%1,748,779+3.478%
2026-03-24		7.65007.85507.56007.7900-0.511%1,687,458+6.932%
2026-03-23		7.79007.94507.72007.8300+2.487%3,351,400+6.386%
2026-03-20		8.05008.10007.60167.6400-5.446%4,877,329+9.031%
2026-03-19		8.09008.18588.05008.0800-0.247%2,157,222+3.094%
2026-03-18		8.22008.23008.07008.1000-1.937%2,130,962+2.840%
2026-03-17		8.22008.30008.17138.2600+1.350%1,943,513+0.847%
2026-03-16		8.27008.35008.12508.1500+0.866%1,322,746+2.209%
2026-03-13		8.23008.32008.04508.0800-1.343%1,563,108+3.094%
2026-03-12		8.25008.33008.18008.1900-1.444%1,420,845+1.709%
2026-03-11		8.36008.41008.27008.3100-0.835%1,213,942+0.241%
2026-03-10		8.18008.46008.18008.3800+2.445%2,189,394-0.597%
2026-03-09		8.05008.20007.82508.1800+0.245%3,174,716+1.834%
2026-03-06		8.22008.25008.11008.1600-1.687%2,217,746+2.083%
2026-03-05		8.29008.41008.25008.3000-0.480%2,004,000+0.361%
2026-03-04		8.43008.48008.28508.3400-0.239%3,394,482-0.120%
2026-03-03		8.20008.48508.18508.36000.000%2,917,987-0.359%
2026-03-02		8.29008.47508.17008.3600-0.830%2,693,818-0.359%
2026-02-27		8.43008.51508.36148.4300-0.707%2,182,986-1.186%
2026-02-26		8.39008.54998.31008.4900+1.192%2,685,000-1.885%
2026-02-25		8.40008.42008.20008.3900+0.119%2,477,137-0.715%
2026-02-24		8.34008.43008.27508.3800-1.643%3,088,869-0.597%
2026-02-23		8.68008.78008.46008.5200-1.617%3,650,711-2.230%
2026-02-20		8.61008.69008.54008.6600+0.581%2,345,541-3.811%
2026-02-19		8.75008.75008.58008.6100-1.600%3,743,049-3.252%
2026-02-18		8.70008.78508.67008.7500+0.690%1,736,598-4.800%
2026-02-17		8.72008.75008.58008.6900-0.230%2,053,547-4.143%
2026-02-13		8.91008.95508.71008.7100-3.115%3,251,177-4.363%
2026-02-12		8.99009.17008.96508.9900+0.785%2,719,533-7.341%
2026-02-11		8.85009.00508.85008.9200+1.249%2,593,280-6.614%
2026-02-10		8.82008.85508.73508.8100-0.113%1,675,271-5.448%
2026-02-09		8.75008.83008.57008.82000.000%2,266,901-5.556%
2026-02-06		8.69008.82008.69008.8200+0.456%3,080,506-5.556%
2026-02-05		8.90008.93008.74008.7800-1.237%2,446,003-5.125%
2026-02-04		8.90008.90008.74008.8900+0.113%2,214,804-6.299%
2026-02-03		8.88009.01008.69008.8800-0.112%2,980,623-6.194%
2026-02-02		8.69008.91008.57008.8900+3.492%3,290,806-6.299%
2026-01-30		8.90008.91858.54008.5900-3.483%3,185,458-3.027%
2026-01-29		8.90008.98488.82008.9000-0.559%2,320,025-6.404%
2026-01-28		9.00009.05008.88008.9500-0.776%2,462,289-6.927%
2026-01-27		8.84009.02008.78509.0200+2.152%2,537,469-7.650%
2026-01-26		8.80008.88008.75008.8300-1.780%2,897,578-5.663%
2026-01-23		9.05009.10508.95008.9900-0.333%4,564,950-7.341%
2026-01-22		9.10009.13509.02009.0200-0.221%3,500,843-7.650%
2026-01-21		9.26009.27508.92009.0400-1.739%4,155,734-7.854%
2026-01-20		9.30009.32009.14009.2000-2.232%2,948,193-9.457%
2026-01-16		9.31009.50009.31009.4100+1.183%2,578,692-11.477%
2026-01-15		9.11009.32009.06009.3000+2.310%2,314,641-10.430%
2026-01-14		8.96009.10508.86009.0900+1.451%2,452,934-8.361%
2026-01-13		8.89009.02008.78508.9600+1.357%2,653,532-7.031%
2026-01-12		8.46008.86908.46008.8400+3.513%3,154,216-5.769%
2026-01-09		8.55008.74008.51508.5400+1.546%3,090,001-2.459%
2026-01-08		8.42008.56508.36008.4100-0.825%2,377,599-0.951%
2026-01-07		8.56008.60008.44018.4800-0.353%2,391,316-1.769%
2026-01-06		8.51008.56008.40008.5100+0.118%2,434,225-2.115%
2026-01-05		8.48008.56608.35008.5000+0.236%2,454,432-2.000%
2026-01-02		8.42008.55008.35008.4800+0.832%2,051,000-1.769%
2025-12-31		8.34008.45508.34008.4100+0.839%1,691,818-0.951%
2025-12-30		8.38008.42508.32008.3400-0.120%2,149,068-0.120%
2025-12-29		8.36008.41508.25508.3500-3.132%2,494,921-0.240%
2025-12-26		8.69008.73008.61008.6200-0.116%2,724,620-3.364%
2025-12-24		8.67008.69008.54508.6300+0.116%1,553,954-3.476%
2025-12-23		8.87008.90008.61008.6200-2.928%3,129,118-3.364%
2025-12-22		8.83008.97508.82508.8800+0.566%2,417,903-6.194%
2025-12-19		8.67009.03008.57008.8300+4.994%6,528,484-5.663%
2025-12-18		8.32008.44008.31008.4100+1.816%1,663,651-0.951%
2025-12-17		8.21008.33508.21008.2600+1.225%1,355,519+0.847%
2025-12-16		8.20008.22508.14508.1600-0.122%1,087,496+2.083%
2025-12-15		8.22008.22008.12008.1700+1.114%1,171,412+1.958%
2025-12-12		8.09008.20008.07008.0800+0.124%1,266,912+3.094%
2025-12-11		8.15008.20008.06008.0700-0.860%1,433,632+3.222%
2025-12-10		8.13008.21998.05008.1400-0.367%1,198,589+2.334%
2025-12-09		8.24008.30508.14008.1700-0.850%1,029,748+1.958%
2025-12-08		8.37008.37788.23458.2400-1.905%1,622,160+1.092%
2025-12-05		8.22008.40008.22008.4000+2.066%1,446,292-0.833%
2025-12-04		8.18008.26008.18008.2300+0.488%855,342+1.215%
2025-12-03		8.18008.20008.15008.1900+0.614%1,076,443+1.709%
2025-12-02		8.22008.22008.10508.1400-0.611%946,413+2.334%
2025-12-01		8.10008.23008.10008.1900-0.122%1,657,988+1.709%
2025-11-28		8.11008.23008.11008.2000+0.861%814,915+1.585%
2025-11-26		7.94008.17007.93008.1300+2.136%1,694,098+2.460%
2025-11-25		7.84007.97007.80007.9600+2.182%1,608,384+4.648%
2025-11-24		7.84007.84007.73007.7900+0.129%2,676,169+6.932%
2025-11-21		7.63007.81007.60007.7800+2.368%1,522,159+7.069%
2025-11-20		7.65007.70507.56007.6000-0.131%973,147+9.605%
2025-11-19		7.64007.67007.59007.6100-0.393%957,135+9.461%
2025-11-18		7.59007.65007.54477.6400+0.526%810,634+9.031%
2025-11-17		7.62007.66007.56507.6000-0.131%942,468+9.605%
2025-11-14		7.61007.67507.55007.6100-0.782%988,638+9.461%
2025-11-13		7.76007.78007.63007.6700-1.667%1,549,735+8.605%
2025-11-12		7.88007.89007.73507.8000-0.763%1,196,193+6.795%
2025-11-11		7.76007.87507.74007.8600+1.813%1,638,506+5.980%
2025-11-10		7.80007.80007.67507.7200-0.644%1,133,300+7.902%
2025-11-07		7.71007.80007.68007.7700+0.778%1,516,938+7.207%
2025-11-06		7.73007.75007.64007.7100-0.130%1,099,679+8.042%
2025-11-05		7.69007.75007.68017.7200+0.390%1,207,687+7.902%
2025-11-04		7.47007.70007.46007.6900+1.989%1,584,563+8.322%
2025-11-03		7.50007.54007.39007.5400+0.133%1,484,761+10.477%
2025-10-31		7.37007.56007.22007.5300+5.021%2,435,747+10.624%
2025-10-30		7.28007.31007.15007.1700-1.781%2,015,373+16.179%
2025-10-29		7.36007.44007.26997.3000-0.950%1,334,633+14.110%
2025-10-28		7.47007.48207.34007.3700-1.339%1,170,840+13.026%
2025-10-27		7.41007.52007.40007.4700+0.946%1,545,301+11.513%
2025-10-24		7.42007.52007.37007.4000+0.407%1,360,446+12.568%
2025-10-23		7.37007.46007.35507.37000.000%1,348,504+13.026%
2025-10-22		7.29007.37507.26007.3700+1.236%1,339,203+13.026%
2025-10-21		7.38007.38007.24007.2800-1.355%1,192,480+14.423%
2025-10-20		7.23007.38007.19447.3800+2.216%1,220,493+12.873%
2025-10-17		7.15007.26757.10007.2200+0.278%891,240+15.374%
2025-10-16		7.27007.31007.16387.2000-0.826%1,456,290+15.694%
2025-10-15		7.26007.29007.21507.2600+0.138%1,494,949+14.738%
2025-10-14		7.28007.34007.22007.2500-1.361%2,752,195+14.897%
2025-10-13		7.36007.39007.15017.3500+0.547%1,598,404+13.333%
2025-10-10		7.50007.57007.28007.3100-2.533%1,660,404+13.953%
2025-10-09		7.58007.61507.45007.5000-0.662%1,603,977+11.067%
2025-10-08		7.54007.66507.49187.5500+0.266%2,036,508+10.331%
2025-10-07		7.46007.55007.40327.5300+0.534%3,234,751+10.624%
2025-10-06		7.42007.52007.37507.4900-3.479%1,824,926+11.215%
2025-10-03		7.87007.95007.76007.7600-0.767%4,193,145+7.345%
2025-10-02		7.78007.88007.73327.8200+0.514%2,717,335+6.522%
2025-10-01		7.57007.81007.57007.7800+2.910%2,257,090+7.069%
2025-09-30		7.42007.57007.38507.5600+2.024%1,636,941+10.185%
2025-09-29		7.53007.53007.37007.4100-0.670%1,796,403+12.416%
2025-09-26		7.38007.48757.33007.4600+1.221%1,133,340+11.662%
2025-09-25		7.27007.39007.23007.3700+1.376%1,463,921+13.026%
2025-09-24		7.30007.31007.22007.2700-0.547%1,287,833+14.580%
2025-09-23		7.30007.40507.27507.3100+0.828%1,495,405+13.953%
2025-09-22		7.37007.37007.25007.2500-1.226%1,572,804+14.897%
2025-09-19		7.46007.46507.34007.3400-1.211%2,689,202+13.488%
2025-09-18		7.62007.63007.43007.4300-2.237%2,233,621+12.113%
2025-09-17		7.55007.69507.55007.6000+0.796%1,616,742+9.605%
2025-09-16		7.57007.58007.51197.5400-0.132%1,127,408+10.477%
2025-09-15		7.60007.60507.50007.5500-0.264%2,357,356+10.331%
2025-09-12		7.61007.68007.56007.5700-0.786%1,441,489+10.040%
2025-09-11		7.80007.80007.63007.6300-1.802%1,661,148+9.174%
2025-09-10		7.85007.89007.74007.7700-1.019%1,524,349+7.207%
2025-09-09		7.89007.92657.83007.8500-0.507%1,432,125+6.115%
2025-09-08		7.99008.00007.88007.8900-1.128%1,625,974+5.577%
2025-09-05		8.03008.07007.94007.98000.000%2,809,031+4.386%
2025-09-04		7.92008.00507.88007.9800+0.758%3,033,515+4.386%
2025-09-03		7.74007.93007.71007.9200+2.062%1,235,814+5.177%
2025-09-02		7.77007.82007.71007.7600-0.767%1,170,648+7.345%
2025-08-29		7.77007.83007.75007.8200+0.773%1,266,309+6.522%
2025-08-28		7.77007.78007.71007.76000.000%535,761+7.345%
2025-08-27		7.75007.81007.71007.7600-0.257%785,133+7.345%
2025-08-26		7.72007.80007.71007.7800+0.387%1,264,835+7.069%
2025-08-25		7.79007.81007.71507.7500-0.641%1,467,883+7.484%
2025-08-22		7.59007.81507.59007.8000+2.902%1,975,208+6.795%
2025-08-21		7.64007.64007.57357.5800-1.173%658,100+9.894%
2025-08-20		7.59007.68007.59007.6700+1.054%899,897+8.605%
2025-08-19		7.64007.70007.58007.59000.000%723,136+9.750%
2025-08-18		7.65007.71007.58507.5900-1.043%845,127+9.750%
2025-08-15		7.71007.74507.66007.6700-0.390%917,164+8.605%
2025-08-14		7.64007.71517.61007.7000-0.130%1,073,622+8.182%
2025-08-13		7.70007.74007.58017.7100+0.653%1,594,958+8.042%
2025-08-12		7.53007.67007.51007.6600+2.544%1,232,758+8.747%
2025-08-11		7.60007.61727.45507.4700-1.840%1,008,580+11.513%
2025-08-08		7.65007.72007.60007.6100+0.132%911,837+9.461%
2025-08-07		7.57007.63007.55007.6000+0.529%1,006,285+9.605%
2025-08-06		7.74007.74007.54007.5600-2.577%1,261,756+10.185%
2025-08-05		7.74007.79807.63007.7600+0.649%1,603,656+7.345%
2025-08-04		7.62007.75007.60507.7100+1.715%915,543+8.042%
2025-08-01		7.57007.63007.50327.5800+0.397%1,374,422+9.894%
2025-07-31		7.61007.62417.52007.5500-1.048%1,406,553+10.331%
2025-07-30		7.69007.74507.59507.6300-0.651%1,217,345+9.174%
2025-07-29		7.68007.75007.60007.6800+0.261%1,601,453+8.464%
2025-07-28		7.69007.80007.57007.6600-0.519%2,081,237+8.747%
2025-07-25		7.59007.71507.49507.7000+0.917%2,395,373+8.182%
2025-07-24		7.62007.69007.58007.6300+0.263%2,179,956+9.174%
2025-07-23		7.42007.61007.41147.6100+3.256%1,743,939+9.461%
2025-07-22		7.23007.40537.21507.3700+1.936%1,949,508+13.026%
2025-07-21		7.44007.44097.20007.2300-2.033%2,370,325+15.214%
2025-07-18		7.49007.50007.33507.3800-0.405%1,994,489+12.873%
2025-07-17		7.48007.53007.36357.4100-0.803%2,061,985+12.416%
2025-07-16		7.49007.57007.36477.4700-0.267%2,272,565+11.513%
2025-07-15		7.59007.62007.47507.4900-0.926%1,940,329+11.215%
2025-07-14		7.64007.65507.53007.5600-1.305%1,821,772+10.185%
2025-07-11		7.70007.75887.63007.6600-1.289%1,816,784+8.747%
2025-07-10		7.72007.87007.72007.76000.000%1,743,581+7.345%
2025-07-09		7.70007.77507.68507.7600+1.438%2,452,033+7.345%
2025-07-08		7.59007.73007.58227.6500+0.791%1,513,278+8.889%
2025-07-07		7.71007.77807.56007.5900-5.948%3,447,137+9.750%
2025-07-03		8.11008.18008.06008.0700+0.373%2,685,998+3.222%
2025-07-02		7.97008.09007.92008.0400+1.643%3,802,753+3.607%
2025-07-01		7.84008.00007.79507.9100+0.893%3,236,694+5.310%
2025-06-30		7.88007.93087.80007.8400+0.256%1,681,387+6.250%
2025-06-27		7.88007.92007.78007.8200-0.382%1,802,746+6.522%
2025-06-26		7.80007.87007.75507.8500+1.290%1,228,739+6.115%
2025-06-25		7.72007.80007.69007.7500+0.259%960,121+7.484%
2025-06-24		7.70007.79007.70007.7300+1.046%1,189,809+7.762%
2025-06-23		7.63007.69007.47007.6500+0.526%1,203,661+8.889%
2025-06-20		7.66007.71007.61007.6100-0.131%1,638,816+9.461%
2025-06-18		7.54007.72007.51007.6200+1.061%1,428,589+9.318%
2025-06-17		7.70007.76007.53007.5400-2.458%1,249,108+10.477%
2025-06-16		7.75007.84007.72007.7300+0.520%1,047,409+7.762%
2025-06-13		7.69007.79007.68007.6900-1.157%950,847+8.322%
2025-06-12		7.71007.83507.69507.7800+0.777%827,895+7.069%
2025-06-11		7.81007.83007.70007.7200-0.258%886,173+7.902%
2025-06-10		7.72007.76007.64007.7400+1.044%1,314,070+7.623%
2025-06-09		7.61007.74007.60007.6600+1.189%1,041,275+8.747%
2025-06-06		7.59007.65507.55007.5700+0.531%1,038,489+10.040%
2025-06-05		7.50007.60007.46007.5300+0.668%1,075,103+10.624%
2025-06-04		7.49007.54007.43007.48000.000%740,584+11.364%
2025-06-03		7.31007.53507.27007.4800+2.747%1,146,855+11.364%
2025-06-02		7.34007.37507.27007.2800-1.355%973,079+14.423%
2025-05-30		7.52007.52007.38007.3800-2.252%1,211,544+12.873%
2025-05-29		7.51007.60007.47007.5500+1.342%1,023,221+10.331%
2025-05-28		7.37007.51007.36507.4500+0.949%1,182,734+11.812%
2025-05-27		7.43007.43607.25007.3800+0.408%1,619,455+12.873%
2025-05-23		7.23007.39007.23007.3500+0.273%1,139,503+13.333%
2025-05-22		7.27007.40007.12507.3300-0.408%1,689,441+13.643%
2025-05-21		7.65007.66007.35007.3600-4.416%1,532,503+13.179%
2025-05-20		7.66007.78007.66007.7000+0.130%1,036,070+8.182%
2025-05-19		7.60007.72007.55007.6900-0.389%999,528+8.322%
2025-05-16		7.70007.76007.66007.7200+0.652%1,002,448+7.902%
2025-05-15		7.59007.69007.52007.6700+1.187%1,298,407+8.605%
2025-05-14		7.64007.69007.57007.5800-0.655%1,147,329+9.894%
2025-05-13		7.57507.63547.53007.6300+1.194%1,006,920+9.174%
2025-05-12		7.70007.74007.53007.54000.000%1,374,925+10.477%
2025-05-09		7.50007.56007.37507.5400+1.208%1,299,082+10.477%
2025-05-08		7.42007.57007.34007.4500+1.361%1,418,528+11.812%
2025-05-07		7.24007.35007.18507.3500+2.368%1,273,260+13.333%
2025-05-06		7.31007.39007.16007.1800-2.046%1,360,063+16.017%
2025-05-05		7.32007.39007.26507.3300-0.543%1,088,670+13.643%
2025-05-02		7.45007.47007.35507.3700+0.136%1,106,063+13.026%
2025-05-01		7.35007.46007.30507.3600+0.409%1,168,102+13.179%
2025-04-30		7.39007.42007.23047.3300-1.874%1,053,817+13.643%
2025-04-29		7.41007.49007.33507.4700+0.946%1,483,230+11.513%
2025-04-28		7.29007.45007.26217.4000+1.788%1,418,534+12.568%
2025-04-25		7.08007.31507.02007.2700+2.829%1,974,810+14.580%
2025-04-24		6.94507.11006.87507.0700+2.315%1,424,810+17.822%
2025-04-23		7.08007.12006.88006.9100+0.290%1,233,162+20.550%
2025-04-22		6.63006.94006.63006.8900+5.191%1,642,063+20.900%
2025-04-21		6.59006.61326.41006.5500-1.652%1,278,926+27.176%
2025-04-17		6.45006.70006.43006.6600+3.256%1,302,953+25.075%
2025-04-16		6.50006.60006.42006.4500-1.527%1,440,265+29.147%
2025-04-15		6.50006.66006.36006.5500+1.393%1,546,619+27.176%
2025-04-14		6.42006.58386.31506.4600+1.732%2,849,773+28.947%
2025-04-11		6.30006.39506.01006.3500+0.316%3,160,417+31.181%
2025-04-10		6.68006.72736.11006.3300-6.775%2,845,155+31.596%
2025-04-09		6.37006.82575.85506.7900+4.462%6,029,107+22.680%
2025-04-08		6.67006.88006.42006.5000-0.915%4,848,284+28.154%
2025-04-07		6.62007.06006.27006.5600-9.890%5,877,537+26.982%
2025-04-04		7.76007.76007.14127.2800-7.614%4,498,097+14.423%
2025-04-03		7.84008.02007.78007.8800-1.623%3,525,943+5.711%
2025-04-02		8.01008.03007.79008.0100-0.373%4,024,132+3.995%
2025-04-01		7.89008.11007.80008.0400+1.901%3,814,427+3.607%
2025-03-31		7.85007.95997.78007.8900-0.504%2,911,461+5.577%
2025-03-28		8.20008.20007.85007.9300-2.938%2,912,175+5.044%
2025-03-27		8.15008.28008.10008.1700+0.492%2,835,786+1.958%
2025-03-26		8.43008.49008.00008.1300-5.684%7,351,951+2.460%
2025-03-25		8.77008.79008.60008.6200-1.486%2,616,835-3.364%
2025-03-24		8.78008.82008.69008.7500+0.806%1,505,022-4.800%
2025-03-21		8.70008.78008.66018.6800-0.686%2,211,535-4.032%
2025-03-20		8.74508.84508.73008.7400-0.456%1,898,834-4.691%
2025-03-19		8.76008.83008.68008.7800+0.228%2,082,479-5.125%
2025-03-18		8.61008.80008.61008.7600+1.389%2,040,282-4.909%
2025-03-17		8.56008.66758.55008.6400+1.290%1,162,563-3.588%
2025-03-14		8.55008.56508.48008.5300+0.471%1,754,273-2.345%
2025-03-13		8.51008.54508.43508.4900+0.355%1,311,753-1.885%
2025-03-12		8.50008.50668.40008.4600+0.237%1,618,468-1.537%
2025-03-11		8.63008.66008.30008.4400-2.202%2,473,898-1.303%
2025-03-10		8.69008.84008.57008.6300-1.032%1,950,738-3.476%
2025-03-07		8.61008.77008.61008.7200+1.395%1,336,505-4.472%
2025-03-06		8.55008.66008.55008.6000-0.116%1,617,175-3.140%
2025-03-05		8.54008.70008.52008.6100+0.702%1,132,135-3.252%
2025-03-04		8.50008.62008.44008.5500-0.581%1,183,711-2.573%
2025-03-03		8.78008.79748.56008.6000-2.162%1,232,903-3.140%
2025-02-28		8.81008.91008.76008.7900-0.340%1,494,920-5.233%
2025-02-27		8.86008.87008.77008.8200-0.226%1,088,201-5.556%
2025-02-26		8.78008.93008.76508.8400+0.683%1,005,731-5.769%
2025-02-25		8.87008.89008.72508.7800-0.566%1,061,408-5.125%
2025-02-24		8.90008.92008.76008.8300-0.563%1,475,654-5.663%
2025-02-21		8.98009.06008.72508.8800-0.893%1,857,981-6.194%
2025-02-20		8.87009.03008.86508.9600+0.674%1,591,110-7.031%
2025-02-19		8.78008.94008.78008.9000+1.136%963,757-6.404%
2025-02-18		8.80008.89008.77008.8000-0.227%975,399-5.341%
2025-02-14		8.62008.85008.62008.8200+2.320%1,164,332-5.556%
2025-02-13		8.44008.67008.40008.6200+2.741%852,734-3.364%
2025-02-12		8.36008.43008.32008.3900-1.526%1,346,298-0.715%
2025-02-11		8.54008.59008.49008.5200-1.160%945,439-2.230%
2025-02-10		8.65008.71008.59008.6200-0.806%977,636-3.364%
2025-02-07		8.68008.69008.53508.6900+0.115%1,047,202-4.143%
2025-02-06		8.63008.69008.56008.6800+1.048%1,162,473-4.032%
2025-02-05		8.54008.62888.53008.5900+0.822%1,590,871-3.027%
2025-02-04		8.35008.53008.24008.5200+2.158%1,165,485-2.230%
2025-02-03		8.28008.44008.24008.3400-1.418%953,958-0.120%
2025-01-31		8.35008.53008.35008.4600+1.561%1,210,001-1.537%
2025-01-30		8.24008.35008.22508.3300+2.209%941,3690.000%
2025-01-29		8.27008.31508.10008.1500-1.212%859,563+2.209%
2025-01-28		8.18008.29008.18008.2500+0.610%1,047,510+0.970%
2025-01-27		8.11008.23008.10008.2000+0.985%1,236,647+1.585%
2025-01-24		8.13008.18508.02008.1200+0.371%1,470,617+2.586%
2025-01-23		8.10008.20008.07508.09000.000%1,190,859+2.967%
2025-01-22		8.16008.20008.07508.0900-0.979%885,749+2.967%
2025-01-21		8.20008.25008.14008.1700+0.492%1,037,070+1.958%
2025-01-17		8.15008.22008.07598.1300+0.619%898,083+2.460%
2025-01-16		7.89008.13507.89008.0800+2.149%871,286+3.094%
2025-01-15		7.92007.98507.83007.9100+2.329%1,409,523+5.310%
2025-01-14		7.63007.75007.63007.7300+1.711%991,400+7.762%
2025-01-13		7.69007.70007.47507.6000-1.299%1,884,935+9.605%
2025-01-10		7.95007.95007.68007.7000-4.467%2,170,178+8.182%
2025-01-08		8.02008.09507.88008.0600-0.371%1,544,086+3.350%
2025-01-07		8.15008.23508.05008.0900-0.492%1,250,828+2.967%
2025-01-06		8.27008.28508.12508.1300-1.574%1,480,166+2.460%
2025-01-03		8.19008.28008.15008.2600+1.225%1,177,249+0.847%
2025-01-02		8.05008.21008.04508.1600+1.366%1,509,149+2.083%
2024-12-31		7.74008.08007.71508.0500+4.275%1,544,861+3.478%
2024-12-30		7.83007.83007.66007.7200-6.197%2,446,173+7.902%
2024-12-27		8.25008.30008.18008.2300-0.363%2,812,229+1.215%
2024-12-26		8.34008.35548.21008.2600-0.721%2,291,229+0.847%
2024-12-24		8.23008.34508.17008.3200+1.094%722,935+0.120%
2024-12-23		8.39008.39008.15118.2300-1.673%1,852,429+1.215%
2024-12-20		8.25008.53508.08008.3700+1.455%5,208,116-0.478%
2024-12-19		8.32008.42008.21008.2500+0.856%1,594,089+0.970%
2024-12-18		8.50008.64508.17008.1800-3.651%1,912,439+1.834%
2024-12-17		8.53008.63008.45008.4900-1.164%1,440,799-1.885%
2024-12-16		8.50008.67508.47008.5900+1.297%1,753,793-3.027%
2024-12-13		8.53008.53008.41008.4800-0.469%1,040,642-1.769%
2024-12-12		8.57008.64008.51508.5200-0.351%672,151-2.230%
2024-12-11		8.62008.63008.50508.5500-0.581%772,065-2.573%
2024-12-10		8.56008.66508.56008.60000.000%1,227,923-3.140%
2024-12-09		8.56008.64508.55008.6000+0.939%1,046,510-3.140%
2024-12-06		8.41008.57008.40958.5200+1.792%1,226,338-2.230%
2024-12-05		8.33008.41918.33008.3700+0.480%695,401-0.478%
2024-12-04		8.28008.38008.25508.3300+0.604%737,7330.000%
2024-12-03		8.38008.42008.28008.2800-1.311%1,185,546+0.604%
2024-12-02		8.35008.45508.32008.3900+0.479%1,138,488-0.715%
2024-11-29		8.40008.41008.34008.35000.000%671,530-0.240%
2024-11-27		8.31008.44508.31008.3500+0.845%820,851-0.240%
2024-11-26		8.30008.32008.20008.2800-0.481%576,733+0.604%
2024-11-25		8.24008.38888.24008.3200+1.463%1,117,074+0.120%
2024-11-22		8.15008.23508.14008.2000+1.110%710,462+1.585%
2024-11-21		8.08008.19008.07008.1100+0.371%659,818+2.713%
2024-11-20		8.16008.16008.01008.0800-0.980%916,055+3.094%
2024-11-19		8.16008.24008.16008.1600-0.851%713,890+2.083%
2024-11-18		8.16008.27008.09008.2300+0.366%886,706+1.215%
2024-11-15		8.25008.25008.13008.2000+0.122%716,716+1.585%
2024-11-14		8.25008.32008.18008.1900-0.365%726,774+1.709%
2024-11-13		8.32008.40008.21008.2200-0.605%1,025,638+1.338%
2024-11-12		8.32008.40008.20008.2700-0.958%1,057,234+0.726%
2024-11-11		8.40008.48008.29008.35000.000%812,383-0.240%
2024-11-08		8.26008.51508.22008.3500+1.212%1,064,274-0.240%
2024-11-07		8.00008.25008.00008.2500+3.254%1,717,239+0.970%


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