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

KWR
Quaker Houghton
stock NYSE

At Close
Oct 20, 2025 3:59:49 PM EDT
131.92USD+1.073%(+1.40)60,647
131.89Bid   132.08Ask   0.19Spread
Pre-market
0.00USD-100.000%(-130.52)0
After-hours
Oct 17, 2025 4:00:30 PM EDT
130.52USD0.000%(0.00)0
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
2025-10-20		131.5100132.2300130.9400132.2200+1.302%60,6470.000%
2025-10-17		130.1800132.3200129.4800130.5200-0.351%85,551+1.302%
2025-10-16		133.0100134.6500129.2350130.9800-1.125%81,843+0.947%
2025-10-15		131.9900133.3800131.6900132.4700+0.845%104,542-0.189%
2025-10-14		126.8600132.5900126.8600131.3600+1.428%72,611+0.655%
2025-10-13		127.8800129.7200127.3350129.5100+3.056%67,857+2.093%
2025-10-10		128.7200129.7100125.1900125.6700-1.889%93,504+5.212%
2025-10-09		131.4500131.4500125.9500128.0900-2.918%69,079+3.224%
2025-10-08		129.2800132.1200128.6900131.9400+2.637%91,321+0.212%
2025-10-07		131.9800132.9000128.3000128.5500-2.658%123,528+2.855%
2025-10-06		134.2700134.7500131.7100132.0600-1.477%106,542+0.121%
2025-10-03		134.0200136.4000132.5900134.0400+1.094%112,988-1.358%
2025-10-02		131.4100134.0300130.8300132.5900+0.174%129,761-0.279%
2025-10-01		131.5400132.7150130.4200132.3600+0.463%96,809-0.106%
2025-09-30		131.9700132.1550130.1000131.7500-0.008%101,703+0.357%
2025-09-29		133.5700133.5700130.0544131.7600-1.140%78,231+0.349%
2025-09-26		129.0800133.8950129.0000133.2800+3.118%123,572-0.795%
2025-09-25		131.7500131.9500129.0800129.2500-2.914%96,365+2.298%
2025-09-24		135.7800135.7800132.8400133.1300-1.647%75,340-0.684%
2025-09-23		138.9800140.1950134.2600135.3600-2.034%95,108-2.320%
2025-09-22		138.4600139.1400137.3111138.1700-0.490%67,073-4.306%
2025-09-19		143.0600143.0600138.5600138.8500-2.936%183,039-4.775%
2025-09-18		141.9300144.3600140.7700143.0500+2.230%90,305-7.571%
2025-09-17		139.5000144.1100138.2750139.9300-0.207%141,696-5.510%
2025-09-16		140.3000140.5400138.3500140.2200+0.129%113,249-5.705%
2025-09-15		142.3300142.3300140.0000140.0400-1.081%90,430-5.584%
2025-09-12		141.8500142.0200139.3550141.5700-0.429%93,265-6.605%
2025-09-11		136.9500142.9900136.9500142.1800+2.148%152,803-7.005%
2025-09-10		141.1200141.3600137.7800139.1900-0.982%139,010-5.008%
2025-09-09		144.0600144.0600139.6101140.5700-2.314%122,587-5.940%
2025-09-08		144.0500144.5900141.0800143.9000-0.374%138,925-8.117%
2025-09-05		141.8600145.6900140.8400144.4400+2.345%147,071-8.460%
2025-09-04		135.9600141.2600134.7000141.1300+4.797%141,087-6.313%
2025-09-03		139.9700141.4900132.2100134.6700-4.604%248,969-1.819%
2025-09-02		143.3900143.3900140.6800141.1700-2.688%138,418-6.340%
2025-08-29		146.0900146.5900143.8300145.0700-0.200%219,581-8.858%
2025-08-28		145.8800146.1175142.9300145.3600+0.394%91,972-9.040%
2025-08-27		143.4900145.3900141.5000144.7900+0.611%128,880-8.682%
2025-08-26		144.9500148.8000142.9700143.9100-0.635%252,934-8.123%
2025-08-25		144.3800145.3700143.2536144.8300+0.076%127,715-8.707%
2025-08-22		138.1400145.9000136.3250144.7200+5.704%189,572-8.637%
2025-08-21		135.4600137.2350134.7200136.9100-0.051%54,485-3.426%
2025-08-20		136.5800137.6800135.1822136.9800-0.588%81,614-3.475%
2025-08-19		137.8800138.2650135.3701137.7900+0.783%68,171-4.042%
2025-08-18		135.9500137.9600135.7700136.7200+0.975%53,104-3.291%
2025-08-15		136.9800136.9800134.7900135.4000-0.595%82,765-2.349%
2025-08-14		136.1700137.0600135.1401136.2100-1.411%132,523-2.929%
2025-08-13		135.0000138.5450134.1000138.1600+4.477%126,813-4.299%
2025-08-12		127.3400132.8350126.8300132.2400+4.101%182,438-0.015%
2025-08-11		127.4800129.4700125.7800127.0300+0.150%192,103+4.086%
2025-08-08		125.8500128.8700124.7600126.8400+0.404%147,676+4.242%
2025-08-07		126.5200127.5200124.6650126.3300+1.307%191,635+4.662%
2025-08-06		125.3600126.9850123.5000124.7000-1.032%240,047+6.030%
2025-08-05		123.5100126.7300122.4300126.0000+3.000%202,908+4.937%
2025-08-04		117.9600123.4550117.5700122.3300+3.749%197,625+8.085%
2025-08-01		113.1600122.3200111.4224117.9100+3.050%376,891+12.136%
2025-07-31		113.2500115.8700112.7100114.4200-0.253%176,035+15.557%
2025-07-30		118.6300118.6300113.9400114.7100-3.255%188,238+15.265%
2025-07-29		120.2100120.9200117.0600118.5700-0.670%189,961+11.512%
2025-07-28		121.7000121.7000118.7800119.3700-2.236%115,519+10.765%
2025-07-25		122.4600122.7600119.3000122.1000+0.834%98,393+8.288%
2025-07-24		123.8500124.3700120.2600121.0900-3.552%109,357+9.192%
2025-07-23		123.2300125.7200122.7800125.5500+3.113%96,202+5.313%
2025-07-22		118.1600122.9900117.9500121.7600+3.502%140,904+8.591%
2025-07-21		120.1600120.9000117.3800117.6400-1.218%84,641+12.394%
2025-07-18		123.1900123.6100118.2550119.0900-2.169%148,773+11.025%
2025-07-17		117.5400122.9000117.0750121.7300+3.768%201,903+8.617%
2025-07-16		119.4200121.2900116.7200117.3100-1.750%316,790+12.710%
2025-07-15		126.5200127.4800119.4000119.4000-5.516%319,085+10.737%
2025-07-14		129.9400129.9900125.3800126.3700-2.822%280,473+4.629%
2025-07-11		128.5500130.2900127.7000130.0400-0.718%173,598+1.676%
2025-07-10		128.6300132.2300127.8000130.9800+2.145%189,083+0.947%
2025-07-09		127.2100128.7750124.9300128.2300+1.713%178,895+3.112%
2025-07-08		124.8800129.3600123.0800126.0700+2.321%251,370+4.878%
2025-07-07		122.0000124.0800121.1400123.2100-0.845%265,388+7.313%
2025-07-03		124.2100124.9600122.2400124.2600+0.770%101,244+6.406%
2025-07-02		119.8900124.0400118.9650123.3100+3.631%438,884+7.226%
2025-07-01		111.6900122.7100111.6900118.9900+6.298%235,177+11.119%
2025-06-30		115.0000115.5950111.8600111.9400-2.788%136,300+18.117%
2025-06-27		116.4600117.5600114.2900115.1500-0.639%548,319+14.824%
2025-06-26		115.4500117.6300114.8700115.8900+1.400%144,723+14.091%
2025-06-25		116.3300116.3300113.4625114.2900-1.347%131,702+15.688%
2025-06-24		115.6600116.7650114.8300115.8500+1.197%158,953+14.130%
2025-06-23		111.5000114.7300111.3150114.4800+1.832%114,856+15.496%
2025-06-20		114.6500115.1500112.0900112.4200-1.282%200,927+17.613%
2025-06-18		113.1800116.2200113.1800113.8800+0.114%167,800+16.105%
2025-06-17		115.6000116.0548113.6800113.7500-2.184%136,142+16.237%
2025-06-16		116.3400116.8650114.0500116.2900+1.166%166,302+13.699%
2025-06-13		117.5000119.2850114.2300114.9500-3.743%151,557+15.024%
2025-06-12		118.4400121.3100117.5000119.4200-0.558%175,601+10.718%
2025-06-11		120.4700122.7899118.6400120.0900-0.241%236,447+10.101%
2025-06-10		120.9500124.0000119.6800120.3800+0.166%244,139+9.836%
2025-06-09		114.2000121.7000114.2000120.1800+9.603%300,766+10.018%
2025-06-06		108.8800110.6100108.4900109.6500+2.553%128,051+20.584%
2025-06-05		108.0800108.8200105.5000106.9200-0.752%94,730+23.663%
2025-06-04		106.7100108.8350106.7100107.7300-0.093%102,317+22.733%
2025-06-03		104.8000108.0600104.1250107.8300+3.583%185,666+22.619%
2025-06-02		108.0500108.7700103.3600104.1000-4.002%166,642+27.012%
2025-05-30		108.9000109.1900107.6260108.4400-0.732%172,876+21.929%
2025-05-29		110.4800111.1400108.3685109.2400-0.365%155,577+21.036%
2025-05-28		111.8400112.2900109.3700109.6400-1.914%228,529+20.595%
2025-05-27		108.4500111.8600108.2701111.7800+4.977%205,139+18.286%
2025-05-23		104.0500107.7200104.0500106.4800-0.131%227,461+24.174%
2025-05-22		103.5000107.0600103.4000106.6200+2.381%231,992+24.011%
2025-05-21		105.6500107.1500103.8800104.1400-2.909%204,826+26.964%
2025-05-20		105.9300108.0300104.6950107.2600+1.332%187,268+23.271%
2025-05-19		105.2400107.0400104.2400105.8500-0.945%102,858+24.913%
2025-05-16		106.0600107.4917105.2250106.8600+0.593%111,499+23.732%
2025-05-15		106.6700108.0830105.6000106.2300-1.154%102,155+24.466%
2025-05-14		109.2600109.2600106.9338107.4700-1.988%127,115+23.030%
2025-05-13		109.6000110.9950109.0250109.6500+0.036%113,752+20.584%
2025-05-12		110.3500111.9100107.9600109.6100+6.006%139,652+20.628%
2025-05-09		104.1200105.6300102.4500103.4000-1.062%101,981+27.872%
2025-05-08		100.7500105.3100100.3400104.5100+4.615%128,110+26.514%
2025-05-07		100.0000101.090099.180099.9000+0.251%125,401+32.352%
2025-05-06		99.2100100.950099.200099.6500-0.220%112,137+32.684%
2025-05-05		101.7900102.300099.480099.8700-3.470%147,870+32.392%
2025-05-02		104.8600107.000099.2411103.4600-2.405%206,648+27.798%
2025-05-01		105.7000106.3300104.0100106.0100+0.066%154,750+24.724%
2025-04-30		104.5500106.3000100.5873105.9400-0.038%112,803+24.806%
2025-04-29		104.6100108.1100103.7400105.9800+0.780%174,614+24.759%
2025-04-28		104.6800107.2242103.6500105.1600+0.076%111,656+25.732%
2025-04-25		102.6400105.3500102.0450105.0800-0.540%138,048+25.828%
2025-04-24		103.8200105.9900103.4500105.6500+2.434%153,502+25.149%
2025-04-23		107.0000109.2600102.0800103.1400-0.492%214,856+28.195%
2025-04-22		102.0000104.1800100.5000103.6500+3.001%177,988+27.564%
2025-04-21		100.1200101.019998.2550100.6300-0.955%123,150+31.392%
2025-04-17		100.9600102.7200100.9600101.6000+0.684%130,581+30.138%
2025-04-16		102.1600102.460098.9000100.9100-1.848%138,620+31.028%
2025-04-15		103.2000103.7200101.2200102.8100-1.287%144,594+28.606%
2025-04-14		107.2200107.2200101.6800104.1500-1.634%246,027+26.952%
2025-04-11		102.9600106.3900101.1950105.8800+1.847%233,624+24.877%
2025-04-10		108.3100109.883099.4600103.9600-6.528%241,011+27.184%
2025-04-09		96.1700112.145096.1700111.2200+14.353%354,186+18.881%
2025-04-08		104.4600104.990095.910097.2600-4.553%267,479+35.945%
2025-04-07		101.2700110.705098.8500101.9000-3.777%316,972+29.755%
2025-04-04		107.9200108.9263104.2500105.9000-5.294%333,727+24.854%
2025-04-03		120.0400120.0400111.5700111.8200-10.084%211,185+18.244%
2025-04-02		121.4400124.5000119.5700124.3600+0.558%129,654+6.320%
2025-04-01		123.2900124.6300120.6250123.6700+0.049%151,204+6.914%
2025-03-31		124.0300124.9500122.0200123.6100-1.506%183,422+6.965%
2025-03-28		129.7900130.7100124.0000125.5000-3.305%100,167+5.355%
2025-03-27		131.9100132.1800128.0101129.7900-1.622%132,603+1.872%
2025-03-26		131.5600133.1700130.3350131.9300-0.030%112,141+0.220%
2025-03-25		132.0000133.5200129.7100131.9700+0.579%180,143+0.189%
2025-03-24		131.3700131.8400129.3195131.2100+1.493%158,248+0.770%
2025-03-21		127.4300129.8300125.5000129.2800-0.108%282,315+2.274%
2025-03-20		128.3300130.3990128.3250129.4200-0.507%112,924+2.163%
2025-03-19		129.9300131.4900127.4800130.0800+0.347%155,827+1.645%
2025-03-18		127.1500130.6050126.2250129.6300+2.337%185,301+1.998%
2025-03-17		127.5100129.6800125.8000126.6700-1.401%285,340+4.381%
2025-03-14		132.4600133.2700128.2595128.4700-1.465%158,196+2.919%
2025-03-13		130.1800132.0300128.0230130.3800+0.115%114,769+1.411%
2025-03-12		132.9400134.0150129.9300130.2300-2.178%134,877+1.528%
2025-03-11		137.4000137.4900132.4100133.1300-2.060%139,504-0.684%
2025-03-10		138.1500142.5200135.7800135.9300-2.145%120,462-2.729%
2025-03-07		140.0200141.9550137.7200138.9100-0.941%90,828-4.816%
2025-03-06		136.9300141.0600136.6450140.2300+2.104%96,502-5.712%
2025-03-05		134.4000138.5300134.0900137.3400+3.170%405,097-3.728%
2025-03-04		131.4200135.5650130.9300133.1200-0.255%117,231-0.676%
2025-03-03		140.4400141.3900132.9650133.4600-3.999%173,915-0.929%
2025-02-28		139.0200141.2200136.9000139.02000.000%144,667-4.891%
2025-02-27		137.6900141.5600137.0900139.0200+0.681%93,133-4.891%
2025-02-26		143.2800143.8500137.9100138.0800-4.383%113,099-4.244%
2025-02-25		142.4500148.1000139.1450144.4100+2.608%231,363-8.441%
2025-02-24		143.1100143.6900140.1800140.7400-0.663%135,760-6.054%
2025-02-21		147.2600147.2600141.5350141.6800-2.552%152,574-6.677%
2025-02-20		143.6000145.9600141.5701145.3900+1.544%168,347-9.058%
2025-02-19		140.8800143.9300140.8800143.1800-0.119%115,509-7.655%
2025-02-18		139.5900143.7400139.4400143.3500+2.429%118,493-7.764%
2025-02-14		142.7300142.7300139.6400139.9500-0.717%127,059-5.523%
2025-02-13		139.7300141.1700136.7305140.9600+2.004%94,844-6.200%
2025-02-12		137.2300140.1815136.0650138.1900-0.604%104,283-4.320%
2025-02-11		136.8300139.2600136.3300139.0300+0.790%78,167-4.898%
2025-02-10		137.0700138.3382136.0300137.9400+1.696%132,923-4.147%
2025-02-07		137.7600137.7600134.1100135.6400-2.129%102,430-2.521%
2025-02-06		137.6500139.4599135.3600138.5900+1.279%143,446-4.596%
2025-02-05		137.1100138.0300135.8700136.8400-0.841%106,316-3.376%
2025-02-04		134.8100138.8700134.8100138.0000+2.457%102,638-4.188%
2025-02-03		138.0200138.0200132.2600134.6900-4.597%184,411-1.834%
2025-01-31		140.6200142.6300139.3800141.1800+0.192%124,961-6.347%
2025-01-30		141.4700142.3800140.2000140.9100+0.392%71,231-6.167%
2025-01-29		141.5900143.3850140.1200140.3600-1.162%83,937-5.799%
2025-01-28		142.9500144.5200140.9100142.0100-1.471%104,219-6.894%
2025-01-27		139.2700144.7600137.8600144.1300+4.163%180,464-8.263%
2025-01-24		139.7900140.6700137.9300138.3700-1.305%138,953-4.445%
2025-01-23		137.1000140.6800136.4900140.2000+1.882%167,137-5.692%
2025-01-22		137.9600138.9000136.9500137.6100-0.929%108,755-3.917%
2025-01-21		137.1100139.0200136.8450138.9000+1.855%171,079-4.809%
2025-01-17		134.1500137.2700133.2150136.3700+2.619%212,725-3.043%
2025-01-16		132.6400133.3750131.1300132.8900-0.315%108,248-0.504%
2025-01-15		135.1000135.4450132.4000133.3100+0.870%141,282-0.818%
2025-01-14		129.3800132.2900129.1000132.1600+2.362%149,331+0.045%
2025-01-13		125.1000129.1500125.1000129.1100+3.205%156,107+2.409%
2025-01-10		128.7800130.3750124.6600125.1000-4.686%242,334+5.691%
2025-01-08		131.5500131.7500128.3100131.2500-1.234%358,649+0.739%
2025-01-07		134.0900136.2850131.4900132.8900-2.837%127,803-0.504%
2025-01-06		137.2200138.9400136.6400136.7700+0.117%93,580-3.327%
2025-01-03		136.9600136.9900134.3900136.6100+0.449%82,547-3.214%
2025-01-02		141.2800142.1325135.4400136.0000-3.382%132,170-2.779%
2024-12-31		141.1200141.8300138.8450140.7600+0.471%148,298-6.067%
2024-12-30		140.0600142.8655138.0500140.1000-0.164%157,379-5.625%
2024-12-27		139.3500140.7300137.0200140.3300-0.121%253,554-5.779%
2024-12-26		139.2400141.5300138.6000140.5000-0.277%97,488-5.893%
2024-12-24		138.8600140.9000138.4200140.8900+2.451%72,139-6.154%
2024-12-23		138.8200140.3700137.0000137.5200-0.786%151,959-3.854%
2024-12-20		139.2800142.2450137.6500138.6100-1.737%350,222-4.610%
2024-12-19		145.5000148.4050141.0000141.0600-2.130%192,478-6.267%
2024-12-18		148.5500150.7150143.7600144.1300-2.641%171,435-8.263%
2024-12-17		150.0000151.9200147.8100148.0400-2.006%109,403-10.686%
2024-12-16		152.7300154.4601151.0700151.0700-1.087%160,215-12.478%
2024-12-13		151.4400153.8450149.7400152.7300+0.144%158,610-13.429%
2024-12-12		153.3300155.7400152.4400152.5100-0.671%81,123-13.304%
2024-12-11		155.8600157.1000153.4000153.5400-0.654%86,032-13.886%
2024-12-10		154.8900156.5200154.0700154.5500-1.050%78,887-14.448%
2024-12-09		158.4300161.4650156.0300156.1900-0.465%115,142-15.347%
2024-12-06		156.0000157.0800154.2000156.9200+1.698%90,518-15.741%
2024-12-05		156.7500157.6100153.3700154.3000-2.156%88,846-14.310%
2024-12-04		156.6200160.6800156.0550157.7000+0.690%130,106-16.157%
2024-12-03		159.3000160.4400155.6150156.6200-2.161%81,607-15.579%
2024-12-02		157.1900160.9100156.2500160.0800+1.509%96,210-17.404%
2024-11-29		155.0700159.4375155.0700157.7000+1.181%72,869-16.157%
2024-11-27		157.3300159.7725155.8600155.8600-1.229%146,113-15.167%
2024-11-26		161.2300161.9500157.7900157.8000-2.916%138,219-16.210%
2024-11-25		165.9100168.9300162.3100162.5400-1.568%212,250-18.654%
2024-11-22		167.2000168.9600165.0600165.1300-0.793%100,171-19.930%
2024-11-21		166.1500167.3400163.9800166.4500+0.922%53,111-20.565%
2024-11-20		162.1000165.1000161.0300164.9300+0.930%48,445-19.833%
2024-11-19		164.7000164.7000162.7450163.4100-2.232%67,119-19.087%
2024-11-18		168.7700169.2900166.0800167.1400-0.340%37,632-20.893%
2024-11-15		169.8100169.8100166.9900167.7100-0.516%74,936-21.162%
2024-11-14		172.2200173.0300167.3800168.5800-1.777%127,062-21.568%
2024-11-13		171.9900173.8100170.5100171.6300+0.245%79,245-22.962%
2024-11-12		172.8200175.1700169.0600171.2100-1.109%86,917-22.773%
2024-11-11		172.1600175.8300172.0800173.1300+1.871%59,995-23.630%
2024-11-08		170.9100173.8300169.0100169.9500+0.029%124,022-22.201%
2024-11-07		180.6200180.6200167.8100169.9000-5.800%133,928-22.178%
2024-11-06		170.6900180.9650170.4400180.3600+12.241%200,270-26.691%
2024-11-05		158.9400161.4500157.4950160.6900+0.275%99,688-17.717%
2024-11-04		160.5100161.8700159.4250160.2500-0.521%139,974-17.491%
2024-11-01		156.1300161.2000153.5400161.0900+6.274%199,832-17.922%
2024-10-31		154.4500155.2900151.4100151.5800-1.953%99,628-12.772%
2024-10-30		151.7700155.9500151.7700154.6000+1.717%113,188-14.476%
2024-10-29		152.9300153.9000151.3100151.9900-1.625%101,580-13.007%
2024-10-28		155.6800156.4100154.4137154.5000+0.409%75,947-14.421%
2024-10-25		155.8500156.5800153.6300153.8700-0.723%60,331-14.070%
2024-10-24		155.1200156.5450153.8700154.9900-0.006%77,099-14.691%
2024-10-23		156.5400157.8100154.5201155.0000-1.519%74,007-14.697%
2024-10-22		158.6700158.6700156.1100157.3900-0.857%106,443-15.992%
2024-10-21		161.8500161.8500158.5700158.7500-2.145%64,623-16.712%
2024-10-18		165.8100165.8100162.2100162.2300-1.619%61,728-18.498%
2024-10-17		165.8400165.8400162.9300164.9000-0.441%70,786-19.818%
2024-10-16		163.4300166.4250163.0100165.6300+1.907%65,882-20.171%
2024-10-15		161.8100163.8489161.6000162.5300+0.358%47,556-18.649%
2024-10-14		160.9100161.9900160.4300161.9500+0.217%46,725-18.358%
2024-10-11		159.8000162.2903159.3500161.6000+0.981%66,626-18.181%
2024-10-10		159.1300160.9200159.1300160.0300-0.750%80,804-17.378%
2024-10-09		159.8600162.3800159.1100161.2400+1.091%62,428-17.998%
2024-10-08		160.0000161.3500158.7100159.5000-0.895%94,459-17.103%
2024-10-07		163.6900164.7750160.5100160.9400-2.443%82,787-17.845%
2024-10-04		162.9900165.0600162.2550164.9700+2.849%109,989-19.852%
2024-10-03		162.0900162.0900160.0200160.4000-1.956%75,550-17.569%
2024-10-02		163.3100165.4500162.9600163.6000+0.178%53,552-19.181%
2024-10-01		167.3400167.7000160.2900163.3100-3.074%154,202-19.037%
2024-09-30		170.4900170.4900167.3100168.4900-1.767%83,548-21.527%
2024-09-27		170.0000172.9550169.6800171.5200+1.551%161,608-22.913%
2024-09-26		168.1600169.2000166.8750168.9000+1.631%91,624-21.717%
2024-09-25		166.0300166.9800163.8500166.1900+0.381%93,546-20.440%
2024-09-24		165.9900167.2700164.0000165.5600+0.595%188,558-20.138%
2024-09-23		167.1400167.5300163.6100164.5800-0.670%106,089-19.662%
2024-09-20		171.8100171.8100165.6000165.6900-3.887%247,397-20.200%
2024-09-19		172.7500173.0500168.9850172.3900+1.940%87,060-23.302%
2024-09-18		169.4100174.4600168.1800169.1100-0.089%143,449-21.814%
2024-09-17		167.3100169.8700166.6700169.2600+2.210%117,556-21.883%
2024-09-16		166.2700166.6800162.8250165.6000+0.553%94,343-20.157%
2024-09-13		163.4100165.4699162.7900164.6900+2.228%51,869-19.716%
2024-09-12		161.3500161.5700158.7400161.1000+0.530%75,316-17.927%
2024-09-11		159.6900160.4800157.3100160.2500+0.044%102,526-17.491%
2024-09-10		158.9700161.2275158.9700160.1800+0.565%74,873-17.455%
2024-09-09		160.3900161.2999158.1000159.2800-1.068%132,392-16.989%
2024-09-06		165.2300165.2300161.0000161.0000-2.619%105,997-17.876%
2024-09-05		166.1600166.4050164.4200165.3300-0.410%80,923-20.027%
2024-09-04		163.7800166.6600163.7800166.0100+0.637%66,178-20.354%
2024-09-03		167.4900168.8400164.1700164.9600-2.546%98,769-19.847%
2024-08-30		169.7100169.7100167.1300169.2700+0.302%52,577-21.888%
2024-08-29		167.0900170.2300165.9700168.7600+2.068%64,384-21.652%
2024-08-28		165.7700167.8000164.8600165.3400-0.577%55,019-20.031%
2024-08-27		166.5800167.6300164.3400166.3000-1.124%65,184-20.493%
2024-08-26		168.9900171.1450167.7300168.1900+0.676%65,652-21.387%
2024-08-23		164.2200169.2000163.2700167.0600+2.365%57,311-20.855%
2024-08-22		164.7800165.0000162.9350163.2000-0.760%69,380-18.983%
2024-08-21		163.2900164.4700161.3050164.4500+1.262%57,106-19.599%
2024-08-20		161.9700162.5800160.6950162.4000-0.191%57,777-18.584%
2024-08-19		162.0100162.7500160.9600162.7100+0.755%56,134-18.739%
2024-08-16		161.6200164.3700160.8600161.4900-0.419%72,384-18.125%
2024-08-15		162.6300163.9700161.3900162.1700+2.154%62,787-18.468%
2024-08-14		160.3100160.3100158.0250158.7500-0.856%57,942-16.712%
2024-08-13		159.1900160.8600156.9100160.1200+1.041%88,908-17.424%
2024-08-12		157.8200158.8700156.3400158.4700+0.329%80,821-16.565%
2024-08-09		159.9200159.9200157.2200157.9500-1.742%99,037-16.290%
2024-08-08		159.2000162.6700159.0200160.7500+1.477%107,008-17.748%
2024-08-07		161.9400162.7971157.8000158.4100-1.413%119,578-16.533%
2024-08-06		156.7200166.3200156.7200160.6800-2.600%177,847-17.712%
2024-08-05		164.3700168.0700163.1700164.9700-3.953%177,602-19.852%
2024-08-02		170.7000172.1600167.1900171.7600-3.495%119,568-23.020%
2024-08-01		183.1300183.2500175.9600177.9800-1.977%66,860-25.711%
2024-07-31		180.8100184.7900180.4000181.5700+0.721%59,531-27.180%
2024-07-30		179.1800181.5700179.1800180.2700+0.050%49,330-26.654%
2024-07-29		182.2700183.4900178.7050180.1800-1.201%41,136-26.618%
2024-07-26		182.8200183.5400181.2400182.3700+1.232%54,949-27.499%
2024-07-25		177.0200181.8050177.0200180.1500+1.151%172,499-26.606%
2024-07-24		181.6300182.8900177.8000178.1000-1.841%69,137-25.761%
2024-07-23		180.6000183.2500180.1750181.4400-0.039%104,357-27.127%
2024-07-22		181.8100182.6200177.7731181.5100+0.772%71,601-27.156%
2024-07-19		186.4100186.5950179.7400180.1200-3.731%223,890-26.593%
2024-07-18		190.1800193.7400186.8900187.1000-2.623%89,316-29.332%
2024-07-17		187.3000192.7150187.3000192.1400+1.721%146,724-31.186%
2024-07-16		180.9000189.4500180.9000188.8900+5.779%123,210-30.002%
2024-07-15		177.1700180.0000175.9900178.5700+1.877%110,881-25.956%
2024-07-12		176.0100177.4100173.2900175.2800+0.950%80,469-24.566%
2024-07-11		171.2500174.4800171.1800173.6300+4.014%153,677-23.850%
2024-07-10		165.3600168.1400165.0300166.9300+0.451%73,300-20.793%
2024-07-09		168.3500168.6500166.1100166.1800-1.593%87,860-20.436%
2024-07-08		168.3300170.2300167.9100168.8700+1.277%140,678-21.703%
2024-07-05		168.7400169.5500166.5100166.7400-1.900%77,636-20.703%
2024-07-03		169.3600170.9400168.2200169.9700+0.819%63,782-22.210%
2024-07-02		169.5800170.0900168.5100168.5900-0.160%70,461-21.573%
2024-07-01		169.4600170.5500167.0200168.8600-0.495%145,912-21.698%
2024-06-28		171.8800171.8800168.3500169.7000-0.082%227,071-22.086%
2024-06-27		169.7400171.1600167.2200169.8400+0.700%100,231-22.150%
2024-06-26		165.7800169.4100165.7800168.6600+1.048%119,510-21.606%
2024-06-25		167.4500168.3100165.5350166.9100-1.085%136,496-20.784%
2024-06-24		168.3200170.4450167.8800168.7400+0.650%114,799-21.643%
2024-06-21		166.5400174.4350164.7406167.6500+0.691%215,597-21.133%
2024-06-20		169.8300170.9100166.0300166.5000-2.197%156,273-20.589%
2024-06-18		173.8300173.8300169.2500170.2400-1.658%140,834-22.333%
2024-06-17		170.0700173.1900167.4000173.1100+1.823%108,152-23.621%
2024-06-14		172.8400173.7000168.4600170.0100-2.851%145,096-22.228%
2024-06-13		175.1000175.9100171.3400175.0000-0.726%75,434-24.446%
2024-06-12		179.3000180.7900175.4400176.2800+1.200%129,508-24.994%
2024-06-11		172.5900174.8400170.9500174.1900-0.040%203,184-24.094%
2024-06-10		172.7700174.6900170.2200174.2600-0.554%72,683-24.125%
2024-06-07		176.5000177.0800174.1200175.2300-1.766%45,475-24.545%
2024-06-06		178.1300179.8450177.7700178.3800-0.446%45,865-25.877%
2024-06-05		177.0600179.3300176.7100179.1800+1.232%63,389-26.208%
2024-06-04		177.3900178.3350175.8300177.0000-0.962%64,773-25.299%
2024-06-03		183.1200183.1200176.9500178.7200-1.450%52,890-26.018%
2024-05-31		179.0000181.5400179.0000181.3500+1.352%137,905-27.091%
2024-05-30		179.1200180.3500178.1500178.9300+0.681%52,708-26.105%
2024-05-29		178.9900180.2900177.2400177.7200-2.110%70,376-25.602%
2024-05-28		185.6900185.6900181.0000181.5500-1.358%60,704-27.172%
2024-05-24		184.1600184.4200182.9500184.0500+0.343%60,563-28.161%
2024-05-23		188.8000188.8000182.5300183.4200-3.270%89,932-27.914%
2024-05-22		193.8800195.2700189.5500189.6200-2.834%199,779-30.271%
2024-05-21		195.9400197.0300193.2500195.1500-0.505%100,611-32.247%
2024-05-20		194.4000196.6600193.9650196.1400+0.734%54,945-32.589%
2024-05-17		191.8200195.8200190.7650194.7100+2.226%107,639-32.094%
2024-05-16		185.7300190.9200185.1000190.4700+3.001%77,000-30.582%
2024-05-15		187.2200187.3300184.0000184.9200+0.200%70,022-28.499%
2024-05-14		185.4300185.6350183.0548184.5500+0.770%63,427-28.355%
2024-05-13		186.6000187.0100182.5800183.1400-0.936%64,640-27.804%
2024-05-10		190.3200190.3200184.3000184.8700-2.448%89,077-28.479%
2024-05-09		190.0000190.8700188.0300189.5100-0.158%94,166-30.231%
2024-05-08		186.5900190.4700185.4100189.8100+1.405%65,026-30.341%
2024-05-07		185.0000187.2500184.1650187.1800+1.064%91,052-29.362%
2024-05-06		187.2000187.2000184.3100185.2100-0.189%101,925-28.611%
2024-05-03		194.5400194.5400183.6000185.5600-3.705%136,126-28.745%
2024-05-02		190.0400193.7950189.8900192.7000+2.768%50,961-31.386%
2024-05-01		188.1900192.3000187.4500187.5100+0.525%92,800-29.486%
2024-04-30		188.6700190.2800185.0700186.5300-2.038%85,309-29.116%


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 - 2025 ChartExchange LLC