Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

PNTM
Pontem Corp - Class A
stock NYSE

At Close
3/24/2023 11:58:30 AM EDT
10.30USD0.000%(0.00)472
10.29Bid   10.31Ask   0.02Spread IEX
Pre-market
1969-12-31
0.00USD-100.000%(-10.30)0
After-hours
1969-12-31
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-03-24
10.3000
10.3000
10.3000
10.3000
0.000%
472
0.000%
2023-03-22
10.2900
10.3100
10.2900
10.3000
0.000%
3,195
0.000%
2023-03-21
10.3000
10.3000
10.3000
10.3000
+0.097%
3,272
0.000%
2023-03-20
10.2850
10.2900
10.2800
10.2900
0.000%
71,750
+0.097%
2023-03-16
10.2800
10.2900
10.2800
10.2900
0.000%
20,253
+0.097%
2023-03-14
10.3000
10.3000
10.2800
10.2900
0.000%
1,203
+0.097%
2023-03-13
10.2701
10.3000
10.2700
10.2900
+0.292%
1,117,080
+0.097%
2023-03-10
10.2800
10.3000
10.2600
10.2600
-0.196%
316,090
+0.390%
2023-03-08
10.2801
10.2801
10.2801
10.2801
+0.001%
481
+0.194%
2023-03-07
10.2800
10.2900
10.2800
10.2800
+0.097%
45,300
+0.195%
2023-03-03
10.2600
10.2700
10.2600
10.2700
+0.097%
7,360
+0.292%
2023-03-02
10.2400
10.2600
10.2300
10.2600
+0.293%
4,795
+0.390%
2023-03-01
10.2400
10.2500
10.2300
10.2300
-0.195%
1,185
+0.684%
2023-02-28
10.2400
10.2500
10.2400
10.2500
+0.098%
454
+0.488%
2023-02-27
10.2400
10.2500
10.2400
10.2400
-0.146%
3,950
+0.586%
2023-02-23
10.2500
10.2600
10.2500
10.2550
+0.146%
550
+0.439%
2023-02-22
10.2400
10.2400
10.2400
10.2400
+0.098%
171
+0.586%
2023-02-21
10.2700
10.2700
10.2200
10.2300
-0.195%
7,210
+0.684%
2023-02-17
10.2200
10.2500
10.2200
10.2500
+0.098%
2,961
+0.488%
2023-02-16
10.2300
10.2400
10.2200
10.2400
-0.098%
7,805
+0.586%
2023-02-15
10.2500
10.2500
10.2500
10.2500
+0.196%
144
+0.488%
2023-02-14
10.2200
10.2300
10.2200
10.2300
0.000%
2,627
+0.684%
2023-02-13
10.2100
10.2300
10.2100
10.2300
+0.049%
1,017
+0.684%
2023-02-10
10.2466
10.2466
10.2250
10.2250
-0.049%
1,987
+0.733%
2023-02-09
10.2200
10.2300
10.2200
10.2300
+0.196%
373
+0.684%
2023-02-08
10.2100
10.2100
10.2100
10.2100
+0.069%
100
+0.881%
2023-02-07
10.2000
10.2030
10.2000
10.2030
+0.128%
5,117
+0.951%
2023-02-06
10.2100
10.2100
10.1900
10.1900
-0.145%
5,102
+1.079%
2023-02-03
10.2000
10.2400
10.2000
10.2048
+0.047%
1,637
+0.933%
2023-02-02
10.2100
10.2100
10.1950
10.2000
-0.166%
1,187
+0.980%
2023-02-01
10.2600
10.2600
10.2170
10.2170
-0.029%
5,624
+0.812%
2023-01-31
10.2100
10.2200
10.2000
10.2200
+0.098%
18,421
+0.783%
2023-01-30
10.2100
10.2200
10.2100
10.2100
-0.390%
10,724
+0.881%
2023-01-27
10.2400
10.2600
10.2300
10.2500
0.000%
34,063
+0.488%
2023-01-26
10.2500
10.2600
10.2340
10.2500
+0.098%
3,653
+0.488%
2023-01-25
10.1900
10.2450
10.1900
10.2400
+0.294%
51,851
+0.586%
2023-01-23
10.2000
10.2300
10.2000
10.2100
+0.196%
157,282
+0.881%
2023-01-20
10.2000
10.2200
10.1800
10.1900
0.000%
114,950
+1.079%
2023-01-19
10.1700
10.2200
10.1700
10.1900
+0.049%
55,114
+1.079%
2023-01-18
10.1800
10.2000
10.1700
10.1850
+0.049%
58,057
+1.129%
2023-01-17
10.2000
10.2200
10.1600
10.1800
+0.197%
763,160
+1.179%
2023-01-13
10.1800
10.2866
10.1600
10.1600
-1.455%
990,541
+1.378%
2023-01-12
10.1600
10.4100
10.1600
10.3100
+1.476%
79,581
-0.097%
2023-01-11
10.1500
10.2500
10.1500
10.1600
0.000%
2,434,829
+1.378%
2023-01-10
10.1590
10.1950
10.1500
10.1600
+0.099%
1,181,501
+1.378%
2023-01-09
10.1300
10.1600
10.1200
10.1500
+0.197%
7,461,267
+1.478%
2023-01-06
10.1230
10.1400
10.1230
10.1300
+0.099%
248,573
+1.678%
2023-01-05
10.1100
10.1400
10.1100
10.1200
+0.198%
99,251
+1.779%
2023-01-04
10.0900
10.1000
10.0900
10.1000
-0.099%
4,531
+1.980%
2023-01-03
10.1100
10.1100
10.0900
10.1100
0.000%
27,038
+1.879%
2022-12-30
10.0950
10.1100
10.0900
10.1100
+0.099%
26,938
+1.879%
2022-12-29
10.0900
10.1000
10.0900
10.1000
0.000%
24,750
+1.980%
2022-12-28
10.0900
10.1000
10.0900
10.1000
+0.099%
21,030
+1.980%
2022-12-27
10.0900
10.0900
10.0900
10.0900
0.000%
271
+2.081%
2022-12-23
10.0900
10.1000
10.0800
10.0900
+0.099%
16,138
+2.081%
2022-12-22
10.0850
10.0900
10.0800
10.0800
-0.099%
53,157
+2.183%
2022-12-20
10.0900
10.1000
10.0800
10.0900
0.000%
424,746
+2.081%
2022-12-19
10.0800
10.0950
10.0800
10.0900
+0.199%
5,700
+2.081%
2022-12-16
10.0700
10.0700
10.0700
10.0700
0.000%
134,523
+2.284%
2022-12-15
10.0700
10.0700
10.0700
10.0700
0.000%
100
+2.284%
2022-12-14
10.0700
10.0800
10.0700
10.0700
0.000%
79,991
+2.284%
2022-12-13
10.0800
10.0800
10.0700
10.0700
0.000%
324,813
+2.284%
2022-12-12
10.0600
10.0900
10.0400
10.0700
+0.050%
792,782
+2.284%
2022-12-09
10.0650
10.0650
10.0600
10.0650
+0.050%
31,210
+2.335%
2022-12-08
10.0500
10.0700
10.0500
10.0600
0.000%
110,361
+2.386%
2022-12-07
10.0600
10.0700
10.0600
10.0600
0.000%
72,200
+2.386%
2022-12-06
10.0500
10.0700
10.0500
10.0600
+0.100%
1,616,571
+2.386%
2022-12-05
10.0500
10.0550
10.0500
10.0500
-0.099%
253,998
+2.488%
2022-12-02
10.0500
10.0600
10.0450
10.0600
+0.199%
16,742
+2.386%
2022-12-01
10.0500
10.0600
10.0400
10.0400
0.000%
5,676
+2.590%
2022-11-30
10.0500
10.0600
10.0400
10.0400
-0.100%
838,647
+2.590%
2022-11-29
10.0500
10.0500
10.0500
10.0500
+0.100%
4,124
+2.488%
2022-11-28
10.0500
10.0550
10.0400
10.0400
0.000%
33,923
+2.590%
2022-11-25
10.0500
10.0690
10.0400
10.0400
-0.100%
2,620
+2.590%
2022-11-23
10.0700
10.0700
10.0500
10.0500
+0.050%
245
+2.488%
2022-11-22
10.0427
10.0450
10.0400
10.0450
-0.099%
15,786
+2.539%
2022-11-21
10.0573
10.0573
10.0500
10.0550
+0.149%
1,802
+2.437%
2022-11-18
10.0300
10.0499
10.0300
10.0400
+0.100%
8,230
+2.590%
2022-11-17
10.0300
10.0350
10.0300
10.0300
+0.099%
14,910
+2.692%
2022-11-16
10.0600
10.0600
10.0201
10.0201
-0.198%
269
+2.793%
2022-11-15
10.0200
10.0400
10.0200
10.0400
+0.200%
831
+2.590%
2022-11-14
10.0200
10.0300
10.0200
10.0200
0.000%
6,954
+2.794%
2022-11-11
10.0200
10.0250
10.0200
10.0200
+0.100%
27,535
+2.794%
2022-11-10
10.0100
10.0100
10.0100
10.0100
0.000%
3,055
+2.897%
2022-11-09
10.0100
10.0100
10.0100
10.0100
0.000%
12,836
+2.897%
2022-11-08
10.0100
10.0200
10.0100
10.0100
0.000%
15,617
+2.897%
2022-11-07
10.0100
10.0150
10.0100
10.0100
0.000%
69,350
+2.897%
2022-11-04
10.0100
10.0100
10.0100
10.0100
0.000%
24,888
+2.897%
2022-11-03
10.0100
10.0200
10.0100
10.0100
0.000%
124,756
+2.897%
2022-11-02
10.0000
10.0200
10.0000
10.0100
+0.100%
3,145,099
+2.897%
2022-11-01
10.0000
10.0100
10.0000
10.0000
+0.100%
162,411
+3.000%
2022-10-31
9.9900
10.0000
9.9900
9.9900
0.000%
10,557
+3.103%
2022-10-28
9.9900
10.0000
9.9900
9.9900
-0.050%
38,001
+3.103%
2022-10-27
9.9900
10.0000
9.9800
9.9950
+0.050%
288,230
+3.052%
2022-10-26
9.9900
9.9900
9.9900
9.9900
-0.036%
60,770
+3.103%
2022-10-25
9.9900
9.9936
9.9900
9.9936
+0.009%
552
+3.066%
2022-10-24
9.9990
10.0000
9.9927
9.9927
+0.027%
2,815
+3.075%
2022-10-21
9.9900
9.9900
9.9800
9.9900
+0.050%
208,987
+3.103%
2022-10-20
9.9800
9.9850
9.9800
9.9850
+0.050%
1,945
+3.155%
2022-10-19
9.9800
9.9850
9.9700
9.9800
+0.100%
55,500
+3.206%
2022-10-18
9.9700
9.9800
9.9700
9.9700
0.000%
1,462
+3.310%
2022-10-17
9.9800
9.9800
9.9700
9.9700
0.000%
700,700
+3.310%
2022-10-14
9.9700
9.9800
9.9700
9.9700
0.000%
1,759
+3.310%
2022-10-13
9.9600
9.9750
9.9600
9.9700
-0.100%
12,531
+3.310%
2022-10-12
9.9700
9.9800
9.9700
9.9800
+0.100%
1,003
+3.206%
2022-10-11
9.9600
9.9750
9.9600
9.9700
+0.100%
340,855
+3.310%
2022-10-10
9.9700
9.9702
9.9600
9.9600
0.000%
8,798
+3.414%
2022-10-07
9.9600
9.9650
9.9600
9.9600
0.000%
3,954
+3.414%
2022-10-06
9.9600
9.9700
9.9600
9.9600
0.000%
8,587
+3.414%
2022-10-05
9.9500
9.9650
9.9500
9.9600
+0.101%
157,871
+3.414%
2022-10-04
9.9400
9.9600
9.9400
9.9500
+0.050%
84,407
+3.518%
2022-10-03
9.9400
9.9500
9.9400
9.9450
+0.050%
140,242
+3.570%
2022-09-30
9.9400
9.9500
9.9400
9.9400
-0.101%
131,441
+3.622%
2022-09-29
9.9400
9.9500
9.9400
9.9500
+0.101%
29,180
+3.518%
2022-09-28
9.9400
9.9427
9.9400
9.9400
0.000%
14,087
+3.622%
2022-09-27
9.9500
9.9500
9.9350
9.9400
0.000%
15,517
+3.622%
2022-09-26
9.9300
9.9400
9.9300
9.9400
0.000%
735,897
+3.622%
2022-09-23
9.9400
9.9400
9.9400
9.9400
-0.001%
527,587
+3.622%
2022-09-22
9.9300
9.9401
9.9300
9.9401
+0.102%
114,433
+3.621%
2022-09-21
9.9300
9.9350
9.9300
9.9300
0.000%
156,941
+3.726%
2022-09-20
9.9300
9.9300
9.9300
9.9300
-0.151%
858
+3.726%
2022-09-19
9.9400
9.9500
9.9301
9.9450
+0.252%
405,034
+3.570%
2022-09-16
9.9261
9.9400
9.9200
9.9200
-0.050%
26,275
+3.831%
2022-09-15
9.9200
9.9300
9.9200
9.9250
+0.050%
1,481
+3.778%
2022-09-14
9.9200
9.9300
9.9200
9.9200
-0.001%
18,495
+3.831%
2022-09-13
9.9200
9.9300
9.9200
9.9201
-0.100%
205,773
+3.830%
2022-09-12
9.9200
9.9300
9.9200
9.9300
+0.101%
60,501
+3.726%
2022-09-09
9.9300
9.9300
9.9100
9.9200
-0.101%
22,913
+3.831%
2022-09-08
9.9300
9.9300
9.9300
9.9300
0.000%
511
+3.726%
2022-09-07
9.9300
9.9309
9.9300
9.9300
+0.101%
47,081
+3.726%
2022-09-06
9.9200
9.9200
9.9200
9.9200
0.000%
10,671
+3.831%
2022-09-02
9.9300
9.9300
9.9100
9.9200
+0.050%
90,620
+3.831%
2022-09-01
9.9100
9.9200
9.9000
9.9150
-0.151%
271,232
+3.883%
2022-08-31
9.9100
9.9300
9.9100
9.9300
+0.101%
212
+3.726%
2022-08-30
9.9300
9.9500
9.9100
9.9200
+0.114%
9,701
+3.831%
2022-08-29
9.9000
9.9250
9.9000
9.9087
+0.088%
60,255
+3.949%
2022-08-26
9.9010
9.9070
9.9000
9.9000
0.000%
52,351
+4.040%
2022-08-25
9.9000
9.9200
9.9000
9.9000
0.000%
162,425
+4.040%
2022-08-24
9.8900
9.9100
9.8900
9.9000
0.000%
240,309
+4.040%
2022-08-23
9.9000
9.9000
9.8950
9.9000
+0.051%
588,318
+4.040%
2022-08-22
9.9000
9.9004
9.8950
9.8950
0.000%
49,487
+4.093%
2022-08-19
9.8900
9.9000
9.8900
9.8950
-0.051%
37,035
+4.093%
2022-08-18
9.8900
9.9000
9.8900
9.9000
0.000%
1,174,610
+4.040%
2022-08-17
9.8999
9.9016
9.8900
9.9000
-0.101%
348,199
+4.040%
2022-08-16
9.8900
9.9100
9.8900
9.9100
0.000%
4,734
+3.935%
2022-08-15
9.8900
9.9100
9.8900
9.9100
+0.152%
2,523
+3.935%
2022-08-12
9.9000
9.9000
9.8900
9.8950
-0.051%
158,013
+4.093%
2022-08-11
9.8800
9.9000
9.8800
9.9000
+0.202%
801
+4.040%
2022-08-10
9.8900
9.8900
9.8800
9.8800
0.000%
34,225
+4.251%
2022-08-09
9.8900
9.8900
9.8800
9.8800
-0.101%
15,808
+4.251%
2022-08-08
9.8900
9.9000
9.8900
9.8900
0.000%
36,078
+4.146%
2022-08-05
9.8900
9.9000
9.8900
9.8900
0.000%
270,184
+4.146%
2022-08-04
9.9000
9.9000
9.8900
9.8900
-0.101%
123,169
+4.146%
2022-08-03
9.8800
9.9000
9.8800
9.9000
+0.202%
510,179
+4.040%
2022-08-02
9.8800
9.8900
9.8800
9.8800
0.000%
288,715
+4.251%
2022-08-01
9.8800
9.8950
9.8701
9.8800
-0.303%
404,778
+4.251%
2022-07-29
9.8800
9.9100
9.8800
9.9100
+0.202%
20,965
+3.935%
2022-07-28
9.8750
9.8900
9.8750
9.8900
+0.203%
718,504
+4.146%
2022-07-27
9.8700
9.8700
9.8700
9.8700
+0.051%
66,272
+4.357%
2022-07-26
9.8700
9.8700
9.8650
9.8650
-0.051%
12,319
+4.410%
2022-07-25
9.8600
9.8700
9.8600
9.8700
+0.101%
4,607
+4.357%
2022-07-22
9.8614
9.8650
9.8600
9.8600
-0.051%
1,974
+4.462%
2022-07-21
9.8650
9.8650
9.8650
9.8650
+0.051%
126
+4.410%
2022-07-20
9.8600
9.8600
9.8600
9.8600
0.000%
665
+4.462%
2022-07-19
9.8600
9.8600
9.8600
9.8600
-0.051%
351
+4.462%
2022-07-18
9.8500
9.8700
9.8500
9.8650
-0.051%
335,418
+4.410%
2022-07-15
9.8700
9.8700
9.8500
9.8700
+0.213%
253,765
+4.357%
2022-07-14
9.8500
9.8500
9.8490
9.8490
-0.010%
301
+4.579%
2022-07-13
9.8500
9.8500
9.8400
9.8500
+0.102%
2,660
+4.569%
2022-07-12
9.8400
9.8500
9.8350
9.8400
-0.203%
57,432
+4.675%
2022-07-11
9.8400
9.8600
9.8400
9.8600
0.000%
119,510
+4.462%
2022-07-08
9.8500
9.8600
9.8500
9.8600
0.000%
10,028
+4.462%
2022-07-07
9.8500
9.8600
9.8400
9.8600
+0.102%
121,739
+4.462%
2022-07-06
9.8500
9.8500
9.8400
9.8500
+0.102%
76,160
+4.569%
2022-07-05
9.8400
9.8522
9.8300
9.8400
0.000%
513,210
+4.675%
2022-07-01
9.8400
9.8400
9.8400
9.8400
-0.102%
34,365
+4.675%
2022-06-30
9.8400
9.8500
9.8400
9.8500
+0.102%
25,388
+4.569%
2022-06-29
9.8500
9.8500
9.8400
9.8400
-0.203%
12,907
+4.675%
2022-06-28
9.8400
9.8600
9.8400
9.8600
+0.102%
79,261
+4.462%
2022-06-27
9.8300
9.8500
9.8200
9.8500
+0.102%
233,316
+4.569%
2022-06-24
9.9100
9.9100
9.8300
9.8400
+0.051%
1,508,876
+4.675%
2022-06-23
9.8500
9.8500
9.8300
9.8350
+0.460%
9,796
+4.728%
2022-06-22
9.8200
9.8500
9.7900
9.7900
-0.305%
90,600
+5.209%
2022-06-21
9.8300
9.8300
9.8200
9.8200
0.000%
4,694
+4.888%
2022-06-17
9.8200
9.8300
9.8200
9.8200
0.000%
11,842
+4.888%
2022-06-16
9.8200
9.8283
9.8200
9.8200
0.000%
5,928
+4.888%
2022-06-15
9.8200
9.8300
9.8200
9.8200
-0.010%
7,611
+4.888%
2022-06-14
9.8500
9.8500
9.8150
9.8210
-0.092%
110,157
+4.877%
2022-06-13
9.8300
9.8400
9.8300
9.8300
+0.102%
2,478
+4.781%
2022-06-10
9.8500
9.8500
9.8200
9.8200
-0.305%
12,153
+4.888%
2022-06-09
9.8500
9.8500
9.8500
9.8500
+0.051%
200
+4.569%
2022-06-08
9.8400
9.8500
9.8300
9.8450
+0.152%
159,190
+4.622%
2022-06-07
9.8400
9.8500
9.8300
9.8301
-0.202%
184,403
+4.780%
2022-06-06
9.8100
9.8600
9.8100
9.8500
+0.102%
27,819
+4.569%
2022-06-03
9.8300
9.8600
9.8300
9.8400
+0.153%
106,450
+4.675%
2022-06-02
9.8200
9.8300
9.8200
9.8250
-0.051%
1,431,855
+4.835%
2022-06-01
9.8300
9.8300
9.8200
9.8300
+0.102%
5,201
+4.781%
2022-05-31
9.8200
9.8200
9.8200
9.8200
+0.102%
11,746
+4.888%
2022-05-27
9.8200
9.8200
9.8100
9.8100
0.000%
461,678
+4.995%
2022-05-26
9.8100
9.8200
9.8100
9.8100
+0.102%
11,012
+4.995%
2022-05-25
9.8100
9.8100
9.8000
9.8000
-0.102%
1,257,754
+5.102%
2022-05-24
9.8000
9.8200
9.8000
9.8100
+0.102%
19,039
+4.995%
2022-05-23
9.8050
9.8050
9.8000
9.8000
0.000%
12,179
+5.102%
2022-05-20
9.8000
9.8000
9.7900
9.8000
+0.102%
14,065
+5.102%
2022-05-19
9.8000
9.8100
9.7900
9.7900
-0.102%
938,745
+5.209%
2022-05-18
9.8000
9.8050
9.7900
9.8000
-0.102%
46,905
+5.102%
2022-05-17
9.8200
9.8200
9.8000
9.8100
+0.204%
133,242
+4.995%
2022-05-16
9.8000
9.8001
9.7900
9.7900
-0.204%
61,382
+5.209%
2022-05-13
9.8000
9.8164
9.8000
9.8100
0.000%
1,590
+4.995%
2022-05-12
9.8000
9.8200
9.7900
9.8100
+0.102%
399,224
+4.995%
2022-05-11
9.8100
9.8250
9.8000
9.8000
-0.204%
659,930
+5.102%
2022-05-10
9.8200
9.8200
9.8100
9.8200
0.000%
86,565
+4.888%
2022-05-09
9.8400
9.8400
9.8200
9.8200
-0.305%
77,179
+4.888%
2022-05-06
9.8500
9.8500
9.8400
9.8500
-0.100%
27,444
+4.569%
2022-05-05
9.8500
9.8599
9.8500
9.8599
+0.101%
12,640
+4.464%
2022-05-04
9.8500
9.8500
9.8500
9.8500
0.000%
415
+4.569%
2022-05-03
9.8500
9.8527
9.8400
9.8500
+0.102%
1,065,535
+4.569%
2022-05-02
9.8500
9.8750
9.8400
9.8400
0.000%
352,542
+4.675%
2022-04-29
9.8500
9.8511
9.8400
9.8400
-0.051%
7,740
+4.675%
2022-04-28
9.8400
9.8450
9.8400
9.8450
+0.051%
23,652
+4.622%
2022-04-27
9.8500
9.8500
9.8400
9.8400
0.000%
26,352
+4.675%
2022-04-26
9.8500
9.8550
9.8400
9.8400
0.000%
50,688
+4.675%
2022-04-25
9.8500
9.8600
9.8400
9.8400
+0.204%
50,901
+4.675%
2022-04-22
9.8400
9.8500
9.8200
9.8200
-0.254%
62,007
+4.888%
2022-04-21
9.8500
9.8600
9.8450
9.8450
-0.101%
250,717
+4.622%
2022-04-20
9.8500
9.8600
9.8400
9.8550
+0.152%
803,451
+4.515%
2022-04-19
9.8600
9.8600
9.8400
9.8400
0.000%
4,698
+4.675%
2022-04-18
9.8700
9.8700
9.8400
9.8400
-0.102%
24,990
+4.675%
2022-04-14
9.8400
9.8700
9.8400
9.8500
+0.102%
598,332
+4.569%
2022-04-13
9.8600
9.8600
9.8300
9.8400
+0.102%
31,256
+4.675%
2022-04-12
9.8400
9.8500
9.8300
9.8300
+0.102%
120,977
+4.781%
2022-04-11
9.8600
9.8600
9.8200
9.8200
-0.708%
129,565
+4.888%
2022-04-08
9.8200
9.9000
9.8200
9.8900
+0.764%
321,869
+4.146%
2022-04-07
9.8100
9.8200
9.8100
9.8150
+0.051%
140,796
+4.941%
2022-04-06
9.8000
9.8200
9.8000
9.8100
+0.051%
6,180
+4.995%
2022-04-05
9.8100
9.8100
9.8000
9.8050
+0.051%
31,464
+5.048%
2022-04-04
9.8500
9.8500
9.8000
9.8000
0.000%
63,269
+5.102%
2022-04-01
9.7900
9.8100
9.7804
9.8000
-0.102%
26,171
+5.102%
2022-03-31
9.7900
9.8200
9.7900
9.8100
+0.102%
62,381
+4.995%
2022-03-30
9.7940
9.8000
9.7900
9.8000
+0.102%
35,061
+5.102%
2022-03-29
9.7900
9.7950
9.7800
9.7900
0.000%
534,261
+5.209%
2022-03-28
9.7800
9.7950
9.7700
9.7900
0.000%
29,431
+5.209%
2022-03-25
9.7900
9.7900
9.7700
9.7900
0.000%
12,452
+5.209%
2022-03-24
9.7700
9.7950
9.7700
9.7900
+0.102%
15,575
+5.209%
2022-03-23
9.7800
9.7900
9.7725
9.7800
0.000%
5,433
+5.317%
2022-03-22
9.7800
9.7900
9.7700
9.7800
0.000%
62,484
+5.317%
2022-03-21
9.7900
9.7900
9.7700
9.7800
-0.072%
2,167
+5.317%
2022-03-18
9.8000
9.8000
9.7850
9.7870
+0.072%
1,352
+5.242%
2022-03-17
9.7600
9.7900
9.7600
9.7800
+0.102%
29,066
+5.317%
2022-03-16
9.7700
9.7800
9.7500
9.7700
0.000%
24,193
+5.425%
2022-03-15
9.7700
9.7700
9.7600
9.7700
0.000%
8,742
+5.425%
2022-03-14
9.8000
9.8000
9.7600
9.7700
0.000%
212,134
+5.425%
2022-03-11
9.7700
9.7800
9.7600
9.7700
+0.102%
23,901
+5.425%
2022-03-10
9.7642
9.7700
9.7600
9.7600
-0.102%
33,085
+5.533%
2022-03-09
9.7700
9.7700
9.7600
9.7700
0.000%
3,186
+5.425%
2022-03-08
9.7700
9.7700
9.7500
9.7700
+0.102%
95,731
+5.425%
2022-03-07
9.7700
9.7750
9.7600
9.7600
-0.102%
52,890
+5.533%
2022-03-04
9.7550
9.7722
9.7500
9.7700
+0.102%
75,931
+5.425%
2022-03-03
9.7800
9.7800
9.7502
9.7600
0.000%
29,643
+5.533%
2022-03-02
9.7600
9.7600
9.7600
9.7600
0.000%
16,010
+5.533%
2022-03-01
9.7600
9.7600
9.7500
9.7600
+0.103%
15,169
+5.533%
2022-02-28
9.7600
9.7600
9.7500
9.7500
0.000%
54,390
+5.641%
2022-02-25
9.7500
9.7600
9.7400
9.7500
0.000%
45,512
+5.641%
2022-02-24
9.7600
9.7700
9.7500
9.7500
-0.154%
41,493
+5.641%
2022-02-23
9.7700
9.7700
9.7500
9.7650
+0.103%
13,273
+5.479%
2022-02-22
9.7500
9.7700
9.7500
9.7550
-0.051%
68,796
+5.587%
2022-02-18
9.7600
9.7700
9.7600
9.7600
-0.051%
13,619
+5.533%
2022-02-17
9.7600
9.7700
9.7600
9.7650
-0.051%
15,934
+5.479%
2022-02-16
9.7600
9.7700
9.7600
9.7700
+0.102%
8,093
+5.425%
2022-02-15
9.7501
9.7700
9.7501
9.7600
0.000%
9,770
+5.533%
2022-02-14
9.7500
9.7600
9.7500
9.7600
+0.103%
736,331
+5.533%
2022-02-11
9.7500
9.7650
9.7500
9.7500
0.000%
10,848
+5.641%
2022-02-10
9.7400
9.7600
9.7400
9.7500
0.000%
44,158
+5.641%
2022-02-09
9.7500
9.7589
9.7450
9.7500
-0.102%
9,281
+5.641%
2022-02-08
9.7500
9.7750
9.7500
9.7600
0.000%
124,631
+5.533%
2022-02-07
9.7600
9.7650
9.7400
9.7600
0.000%
36,519
+5.533%
2022-02-04
9.7508
9.7600
9.7300
9.7600
+0.103%
66,489
+5.533%
2022-02-03
9.7300
9.7600
9.7300
9.7500
-0.102%
880,352
+5.641%
2022-02-02
9.7200
9.7700
9.7200
9.7600
-0.102%
3,444
+5.533%
2022-02-01
9.7600
9.7700
9.7262
9.7700
+0.102%
30,480
+5.425%
2022-01-31
9.7300
9.7600
9.7300
9.7600
+0.360%
226,067
+5.533%
2022-01-28
9.7200
9.7450
9.7200
9.7250
-0.051%
80,392
+5.913%
2022-01-27
9.7300
9.7305
9.7200
9.7300
0.000%
162,473
+5.858%
2022-01-26
9.7500
9.7500
9.7300
9.7300
-0.103%
50,568
+5.858%
2022-01-25
9.7200
9.7400
9.7200
9.7400
+0.051%
102,267
+5.749%
2022-01-24
9.7500
9.7600
9.7250
9.7350
-0.154%
198,949
+5.804%
2022-01-21
9.7400
9.7700
9.7400
9.7500
+0.103%
80,030
+5.641%
2022-01-20
9.7600
9.7700
9.7400
9.7400
-0.205%
140,023
+5.749%
2022-01-19
9.7500
9.7700
9.7500
9.7600
0.000%
75,341
+5.533%
2022-01-18
9.7600
9.7600
9.7400
9.7600
-0.102%
72,356
+5.533%
2022-01-14
9.7500
9.7700
9.7400
9.7700
+0.308%
75,356
+5.425%
2022-01-13
9.7800
9.7900
9.7400
9.7400
-0.409%
156,962
+5.749%
2022-01-12
9.8000
9.8000
9.7700
9.7800
0.000%
29,825
+5.317%
2022-01-11
9.7899
9.7900
9.7800
9.7800
0.000%
8,084
+5.317%
2022-01-10
9.7900
9.8000
9.7700
9.7800
-0.102%
59,064
+5.317%
2022-01-07
9.7701
9.8000
9.7600
9.7900
-0.102%
57,626
+5.209%
2022-01-06
9.8016
9.8100
9.7900
9.8000
-0.102%
35,555
+5.102%
2022-01-05
9.8200
9.8200
9.7900
9.8100
0.000%
68,647
+4.995%
2022-01-04
9.8184
9.8200
9.8000
9.8100
-0.203%
26,948
+4.995%
2022-01-03
9.8100
9.8300
9.7800
9.8300
+0.306%
102,418
+4.781%
2021-12-31
9.7941
9.8000
9.7600
9.8000
+0.204%
42,722
+5.102%
2021-12-30
9.7700
9.7800
9.7400
9.7800
-0.102%
367,470
+5.317%
2021-12-29
9.7800
9.7900
9.7700
9.7900
0.000%
43,643
+5.209%
2021-12-28
9.7988
9.8000
9.7700
9.7900
-0.102%
45,024
+5.209%
2021-12-27
9.8200
9.8200
9.7800
9.8000
0.000%
31,319
+5.102%
2021-12-23
9.8200
9.8200
9.7700
9.8000
-0.102%
78,997
+5.102%
2021-12-22
9.8000
9.8100
9.7700
9.8100
+0.102%
69,022
+4.995%
2021-12-21
9.7800
9.8100
9.7600
9.8000
+0.204%
162,238
+5.102%
2021-12-20
9.7798
9.7800
9.7500
9.7800
0.000%
113,715
+5.317%
2021-12-17
9.7695
9.7800
9.7500
9.7800
+0.102%
26,743
+5.317%
2021-12-16
9.7799
9.7800
9.7501
9.7700
-0.102%
75,682
+5.425%
2021-12-15
9.7900
9.7900
9.7500
9.7800
0.000%
7,299
+5.317%
2021-12-14
9.7600
9.7800
9.7500
9.7800
+0.205%
1,237,055
+5.317%
2021-12-13
9.7700
9.7900
9.7600
9.7600
-0.102%
18,980
+5.533%
2021-12-10
9.7800
9.8000
9.7700
9.7700
-0.306%
4,568
+5.425%
2021-12-09
9.7900
9.8000
9.7700
9.8000
+0.307%
50,647
+5.102%
2021-12-08
9.8000
9.8000
9.7700
9.7700
-0.204%
3,129
+5.425%
2021-12-07
9.7720
9.7900
9.7700
9.7900
0.000%
37,672
+5.209%
2021-12-06
9.7710
9.7900
9.7700
9.7900
0.000%
40,035
+5.209%
2021-12-03
9.7800
9.8000
9.7700
9.7900
0.000%
50,305
+5.209%
2021-12-02
9.7700
9.8000
9.7600
9.7900
-0.102%
163,330
+5.209%
2021-12-01
9.7800
9.8000
9.7700
9.8000
0.000%
221,509
+5.102%
2021-11-30
9.7900
9.8100
9.7800
9.8000
-0.204%
75,871
+5.102%
2021-11-29
9.8300
9.8400
9.7800
9.8200
-0.305%
277,485
+4.888%
2021-11-26
9.8300
9.8500
9.8200
9.8500
-0.203%
70,841
+4.569%
2021-11-24
9.8000
9.8800
9.8000
9.8700
+0.305%
610,257
+4.357%
2021-11-23
9.8100
9.8650
9.7500
9.8400
+0.408%
810,118
+4.675%
2021-11-22
9.7700
9.8000
9.7700
9.8000
+0.307%
279,639
+5.102%
2021-11-19
9.7700
9.7900
9.7700
9.7700
-0.102%
513,779
+5.425%
2021-11-18
9.7850
9.8000
9.7600
9.7800
-0.102%
31,343
+5.317%
2021-11-17
9.8100
9.8100
9.7800
9.7900
-0.305%
46,950
+5.209%
2021-11-16
9.7900
9.8200
9.7700
9.8200
+0.204%
691,383
+4.888%
2021-11-15
9.8000
9.8200
9.7600
9.8000
-0.102%
95,045
+5.102%
2021-11-12
9.7900
9.8100
9.7630
9.8100
+0.307%
496,084
+4.995%
2021-11-11
9.7900
9.7900
9.7500
9.7800
+0.308%
160,681
+5.317%
2021-11-10
9.7600
9.7800
9.7500
9.7500
-0.205%
6,073
+5.641%
2021-11-09
9.7600
9.7800
9.7500
9.7700
-0.102%
57,008
+5.425%
2021-11-08
9.7600
9.7800
9.7500
9.7800
-0.102%
34,742
+5.317%
2021-11-05
9.7500
9.7900
9.7500
9.7900
+0.205%
34,169
+5.209%
2021-11-04
9.7600
9.7800
9.7500
9.7700
-0.102%
5,417
+5.425%
2021-11-03
9.7500
9.7800
9.7500
9.7800
+0.205%
72,824
+5.317%
2021-11-02
9.7600
9.7700
9.7500
9.7600
-0.102%
9,354
+5.533%
2021-11-01
9.7700
9.7700
9.7600
9.7700
0.000%
98,082
+5.425%
2021-10-29
9.7500
9.7700
9.7500
9.7700
0.000%
111,604
+5.425%
2021-10-28
9.7600
9.7700
9.7500
9.7700
0.000%
5,634
+5.425%
2021-10-27
9.7700
9.7700
9.7500
9.7700
+0.102%
7,436
+5.425%
2021-10-26
9.7400
9.7700
9.7400
9.7600
+0.103%
15,864
+5.533%
2021-10-25
9.7700
9.7700
9.7400
9.7500
+0.103%
17,781
+5.641%
2021-10-22
9.7500
9.7500
9.7400
9.7400
-0.103%
707
+5.749%
2021-10-21
9.7400
9.7550
9.7390
9.7500
+0.206%
15,791
+5.641%
2021-10-20
9.7300
9.7400
9.7200
9.7300
-0.103%
38,409
+5.858%
2021-10-19
9.7500
9.7500
9.7400
9.7400
-0.205%
2,894
+5.749%
2021-10-18
9.7600
9.7700
9.7600
9.7600
0.000%
24,704
+5.533%
2021-10-15
9.7700
9.7700
9.7600
9.7600
-0.102%
47,349
+5.533%
2021-10-14
9.7700
9.7700
9.7700
9.7700
+0.102%
127
+5.425%
2021-10-13
9.7500
9.7600
9.7300
9.7600
+0.103%
25,229
+5.533%
2021-10-12
9.7500
9.7500
9.7400
9.7500
0.000%
3,793
+5.641%
2021-10-11
9.7200
9.7500
9.7200
9.7500
-0.102%
4,121
+5.641%
2021-10-08
9.7500
9.7800
9.7100
9.7600
+0.308%
154,377
+5.533%
2021-10-07
9.7400
9.7500
9.7200
9.7300
+0.206%
27,039
+5.858%
2021-10-06
9.7200
9.7300
9.7100
9.7100
-0.410%
44,007
+6.076%
2021-10-05
9.7100
9.7600
9.7100
9.7500
+0.412%
70,862
+5.641%
2021-10-04
9.7600
9.7600
9.7100
9.7100
-0.308%
227,809
+6.076%
2021-10-01
9.7100
9.7400
9.7100
9.7400
+0.309%
108,197
+5.749%
2021-09-30
9.7250
9.7600
9.7100
9.7100
-0.206%
276,679
+6.076%
2021-09-29
9.7200
9.7400
9.7100
9.7300
+0.103%
322,325
+5.858%
2021-09-28
9.7228
9.7228
9.7200
9.7200
-0.205%
20,550
+5.967%
2021-09-27
9.7000
9.7400
9.7000
9.7400
+0.309%
148,315
+5.749%
2021-09-24
9.7000
9.7200
9.7000
9.7100
+0.103%
23,714
+6.076%
2021-09-23
9.7100
9.7200
9.7000
9.7000
0.000%
31,877
+6.186%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC