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

RENN
Renren Inc.
stock NYSE

Inactive
Jun 21, 2023
1.65USD-2.941%(-0.05)74,512
Pre-market
0.00USD-100.000%(-1.70)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-06-21		1.74001.8000001.65001.6500-2.941%74,5120.000%
2023-06-20		1.58001.7500001.56001.7000+8.974%51,456-2.941%
2023-06-16		1.54001.7200001.47001.5600+1.299%78,014+5.769%
2023-06-15		1.43001.5500001.41001.5400+8.451%46,260+7.143%
2023-06-14		1.44001.6300001.41001.4200-0.699%83,781+16.197%
2023-06-13		1.42001.4400001.39001.4300+3.623%42,058+15.385%
2023-06-12		1.34001.4200001.34001.3800+2.222%27,710+19.565%
2023-06-09		1.32001.3800001.32001.3500-0.735%41,343+22.222%
2023-06-08		1.32991.4125001.28001.3600+7.087%77,232+21.324%
2023-06-07		1.22001.3000001.21001.27000.000%49,195+29.921%
2023-06-06		1.12001.3600001.12001.2700+12.389%89,438+29.921%
2023-06-05		1.19001.2000001.11001.1300-2.586%36,848+46.018%
2023-06-02		0.93001.1800000.93001.1600+22.466%87,677+42.241%
2023-06-01		0.87000.9595000.87000.9472+5.244%47,367+74.198%
2023-05-31		0.90000.9330000.88000.9000-3.226%42,563+83.333%
2023-05-30		0.98000.9830000.91090.9300-3.125%29,706+77.419%
2023-05-26		0.97500.9800000.94000.9600+0.534%16,604+71.875%
2023-05-25		0.99000.9900000.93000.9549-1.557%48,307+72.793%
2023-05-24		0.95000.9800000.91110.9700+4.301%63,052+70.103%
2023-05-23		0.95000.9704010.91000.9300-2.105%81,326+77.419%
2023-05-22		0.99000.9950000.94590.9500-0.659%25,782+73.684%
2023-05-19		0.99000.9980000.94010.9563+0.663%28,948+72.540%
2023-05-18		1.09001.1300000.95000.9500-5.941%128,595+73.684%
2023-05-17		1.01001.0370001.01001.0100-0.980%28,137+63.366%
2023-05-16		1.06001.0600001.01001.0200+0.990%31,928+61.765%
2023-05-15		1.04001.0400001.01001.0100-0.980%15,259+63.366%
2023-05-12		1.03001.0700001.01501.0200-1.923%21,632+61.765%
2023-05-11		1.02001.0600001.02001.0400-0.952%13,810+58.654%
2023-05-10		1.04001.1000001.01001.0500+0.962%29,732+57.143%
2023-05-09		1.12001.1200001.04001.0400-3.704%30,813+58.654%
2023-05-08		1.15001.1500001.02001.0800-2.703%42,803+52.778%
2023-05-05		1.16001.1724001.11001.1100-0.893%29,827+48.649%
2023-05-04		1.24001.2447001.10001.1200-5.085%35,972+47.321%
2023-05-03		1.25001.3200001.16001.1800-2.881%42,537+39.831%
2023-05-02		1.16001.2500001.16001.2150+3.846%39,127+35.802%
2023-05-01		1.18001.2700001.17001.1700-5.645%38,349+41.026%
2023-04-28		1.26001.2900001.23001.2400-1.587%16,432+33.065%
2023-04-27		1.26001.3100001.24131.2600+2.439%18,102+30.952%
2023-04-26		1.33001.4000001.19001.2300-6.818%42,005+34.146%
2023-04-25		1.29001.3500001.29001.3200-0.752%14,812+25.000%
2023-04-24		1.30001.3300001.30001.3300+0.758%14,677+24.060%
2023-04-21		1.32001.3600001.30001.3200+2.326%11,239+25.000%
2023-04-20		1.32001.3500001.27001.2900-0.769%18,769+27.907%
2023-04-19		1.33001.4299001.30001.3000-0.763%40,140+26.923%
2023-04-18		1.35001.3500001.29001.3100+0.769%21,083+25.954%
2023-04-17		1.31001.3600001.27001.3000+2.362%30,360+26.923%
2023-04-14		1.26001.3900001.26001.2700-2.308%42,629+29.921%
2023-04-13		1.30001.3700001.30001.30000.000%43,124+26.923%
2023-04-12		1.33001.3800001.30001.3000-2.985%19,275+26.923%
2023-04-11		1.35001.4170001.34001.3400-2.190%25,702+23.134%
2023-04-10		1.29001.4000001.29001.3700+3.788%24,803+20.438%
2023-04-06		1.36001.4000001.32001.32000.000%23,892+25.000%
2023-04-05		1.33001.3750001.32001.3200-3.650%40,148+25.000%
2023-04-04		1.37001.3779001.32001.3700+2.239%45,705+20.438%
2023-04-03		1.44001.4400001.32001.3400-4.965%38,176+23.134%
2023-03-31		1.40001.4459001.33001.4100+2.545%38,524+17.021%
2023-03-30		1.39001.4400001.36001.3750-3.169%23,149+20.000%
2023-03-29		1.37001.4300001.33011.4200+2.899%20,099+16.197%
2023-03-28		1.45001.4800001.38001.3800-3.497%27,086+19.565%
2023-03-27		1.42001.4500001.38001.4300+3.623%35,818+15.385%
2023-03-24		1.39001.4600001.36001.3800-0.719%23,355+19.565%
2023-03-23		1.25001.4100001.25001.3900+13.925%29,351+18.705%
2023-03-22		1.39001.4699001.13001.2201-12.850%68,799+35.235%
2023-03-21		1.47001.4800001.36001.40000.000%37,435+17.857%
2023-03-20		1.26001.4500001.26001.4000+7.692%38,013+17.857%
2023-03-17		1.40001.4600001.30001.3000-10.345%73,950+26.923%
2023-03-16		1.49001.4900001.34001.45000.000%68,047+13.793%
2023-03-15		1.49001.5400001.44001.4500-2.685%24,424+13.793%
2023-03-14		1.58001.6700001.41001.4900-6.289%84,422+10.738%
2023-03-13		1.63001.6405001.53261.5900-1.242%25,679+3.774%
2023-03-10		1.54001.7600001.54001.6100+1.899%31,899+2.484%
2023-03-09		1.68001.6800001.56001.5800-6.509%18,770+4.430%
2023-03-08		1.70001.7600001.65871.6900+1.198%16,269-2.367%
2023-03-07		1.68931.7160001.67001.6700+1.829%19,195-1.198%
2023-03-06		1.71001.7400001.56001.6400-5.747%97,354+0.610%
2023-03-03		1.77301.7730001.72001.7400-3.333%18,347-5.172%
2023-03-02		1.68001.8000001.68001.8000+4.651%19,863-8.333%
2023-03-01		1.80001.8699001.70001.72000.000%41,168-4.070%
2023-02-28		1.80001.8300001.70001.7200-2.273%30,515-4.070%
2023-02-27		1.75001.8100001.66001.7600+2.924%68,596-6.250%
2023-02-24		1.85001.8500001.62001.7100-3.390%41,341-3.509%
2023-02-23		1.72991.9200001.71241.7700+4.118%70,143-6.780%
2023-02-22		1.70001.7650001.66101.7000+2.410%60,951-2.941%
2023-02-21		1.64001.7402001.59001.66000.000%77,207-0.602%
2023-02-17		1.73001.7500001.66001.6600-4.046%68,512-0.602%
2023-02-16		1.78001.8300001.72001.7300-2.809%73,301-4.624%
2023-02-15		1.82001.8498001.78001.7800-3.261%73,369-7.303%
2023-02-14		1.89001.9000001.82001.8400-2.646%55,882-10.326%
2023-02-13		1.90001.9200001.86011.8900-1.563%20,744-12.698%
2023-02-10		1.93001.9300001.88001.92000.000%112,956-14.063%
2023-02-09		1.94001.9400001.89001.9200+0.524%170,736-14.063%
2023-02-08		1.94001.9800001.89001.9100-1.546%226,588-13.613%
2023-02-07		1.93001.9800001.89001.94000.000%94,591-14.948%
2023-02-06		1.90001.9800001.88001.94000.000%53,023-14.948%
2023-02-03		1.94001.9750001.90001.94000.000%66,147-14.948%
2023-02-02		1.99002.0300001.91001.9400-2.513%113,474-14.948%
2023-02-01		1.89002.0200001.89001.9900+3.646%161,334-17.085%
2023-01-31		1.93001.9900001.91001.9200+1.053%122,785-14.063%
2023-01-30		1.92001.9550001.87391.9000-3.553%162,517-13.158%
2023-01-27		2.02002.1000001.95001.9700-3.431%119,390-16.244%
2023-01-26		2.01002.1100001.98002.0400+3.030%103,907-19.118%
2023-01-25		2.07002.0700001.94001.9800-2.463%95,284-16.667%
2023-01-24		2.02002.1200001.99002.0300-1.456%104,364-18.719%
2023-01-23		2.13002.2100002.05002.0600-5.505%398,691-19.903%
2023-01-20		2.04002.1900002.01002.1800+5.825%276,914-24.312%
2023-01-19		2.12002.1200001.99002.0600-0.483%185,395-19.903%
2023-01-18		1.92002.1600001.92002.0700+10.106%337,940-20.290%
2023-01-17		2.05002.0800001.81001.8800-10.048%252,361-12.234%
2023-01-13		2.15002.2200002.08002.0900-2.791%287,781-21.053%
2023-01-12		2.03002.1500002.02002.1500+5.911%274,828-23.256%
2023-01-11		2.18002.2200001.99002.0300-5.581%550,560-18.719%
2023-01-10		1.99002.1700001.91102.1500+7.500%616,364-23.256%
2023-01-09		1.88002.0000001.85002.0000+9.890%472,605-17.500%
2023-01-06		1.86001.9700001.82001.8200-1.087%416,342-9.341%
2023-01-05		1.69001.8650001.62001.8400+11.515%357,457-10.326%
2023-01-04		1.50001.6500001.46001.6500+10.738%209,2230.000%
2023-01-03		1.71001.7100001.45001.4900-6.875%437,004+10.738%
2022-12-30		1.37001.6200001.34001.6000+11.111%394,745+3.125%
2022-12-29		1.31001.4700001.29001.4400+7.463%457,701+14.583%
2022-12-28		1.46001.4900001.29501.3400-2.899%363,355+23.134%
2022-12-27		1.41001.6800001.38001.3800-0.719%566,642+19.565%
2022-12-23		1.81001.8500001.31001.3900-23.626%927,770+18.705%
2022-12-22		2.50002.5000001.76001.8200-94.625%2,315,545-9.341%
2022-12-21		32.610033.91000032.510033.8600+3.674%361,352-95.127%
2022-12-20		32.410032.66000032.370032.6600+0.958%211,090-94.948%
2022-12-19		32.340032.59000032.150032.3500+0.062%412,281-94.900%
2022-12-16		32.610032.90990032.330032.3300-0.676%225,807-94.896%
2022-12-15		32.600032.85270032.370032.5500-0.123%217,024-94.931%
2022-12-14		32.720033.05000032.580032.5900-0.214%183,636-94.937%
2022-12-13		32.950033.02000032.630032.6600-0.214%134,875-94.948%
2022-12-12		33.070033.35000032.730032.7300-1.326%151,573-94.959%
2022-12-09		33.560033.80000033.140033.1700-1.133%112,941-95.026%
2022-12-08		32.680033.55000032.680033.5500+2.725%244,728-95.082%
2022-12-07		32.420032.73000032.400032.6600+0.585%426,548-94.948%
2022-12-06		32.510032.78500032.420032.4700+0.247%109,687-94.918%
2022-12-05		32.570032.75000032.260032.3900-0.277%139,659-94.906%
2022-12-02		32.720032.89480032.470032.4800-0.703%70,177-94.920%
2022-12-01		32.680032.92000032.650032.7100+0.708%63,967-94.956%
2022-11-30		32.600032.95000032.480032.4800-0.307%94,564-94.920%
2022-11-29		32.650032.78000032.470032.5800-0.489%88,101-94.936%
2022-11-28		32.790032.98880032.550032.7400-0.213%65,391-94.960%
2022-11-25		32.800032.90000032.710032.8100-0.183%28,779-94.971%
2022-11-23		32.830033.01000032.820032.8700-0.182%25,797-94.980%
2022-11-22		32.900033.02500032.860032.9300-0.423%25,653-94.989%
2022-11-21		32.800033.19000032.800033.0700+0.486%34,965-95.011%
2022-11-18		33.010033.05000032.825032.9100-0.424%70,967-94.986%
2022-11-17		32.910033.21000032.880033.0500-0.121%53,874-95.008%
2022-11-16		33.170033.25000032.730033.0900-0.030%98,786-95.014%
2022-11-15		33.240033.27000033.000033.1000+0.182%88,358-95.015%
2022-11-14		33.220033.29000032.950033.0400+0.061%81,259-95.006%
2022-11-11		32.815033.59000032.815033.0200+0.609%187,773-95.003%
2022-11-10		32.570033.00000032.500032.8200+1.016%118,694-94.973%
2022-11-09		32.640032.73000032.450032.4900-0.460%90,489-94.922%
2022-11-08		32.710032.74000032.510032.6400-0.336%85,856-94.945%
2022-11-07		32.550032.80000032.550032.7500+0.306%78,355-94.962%
2022-11-04		32.950033.01370032.550032.6500-0.305%121,821-94.946%
2022-11-03		32.260032.85000032.110032.7500+3.020%262,763-94.962%
2022-11-02		32.810032.81000031.680031.7900-1.335%48,509-94.810%
2022-11-01		32.150032.25000031.880032.2200+0.877%98,429-94.879%
2022-10-31		31.760032.42000031.690031.9400+0.821%95,821-94.834%
2022-10-28		31.860032.00000031.650031.6800-0.189%40,980-94.792%
2022-10-27		31.310031.80500031.310031.7400+1.731%91,505-94.802%
2022-10-26		31.135031.22500031.090031.2000+0.580%33,355-94.712%
2022-10-25		30.610031.15500030.610031.0200+0.780%11,344-94.681%
2022-10-24		30.670030.87000030.180030.7800+0.951%37,889-94.639%
2022-10-21		30.380030.85000030.010030.4900-0.359%36,089-94.588%
2022-10-20		30.707931.20000030.600030.6000+0.065%81,578-94.608%
2022-10-19		30.465031.27000030.410030.5800-0.391%39,777-94.604%
2022-10-18		30.600030.78000030.310030.7000+1.087%75,439-94.625%
2022-10-17		30.240030.61000030.240030.3700+0.596%18,532-94.567%
2022-10-14		30.190030.63000030.010030.1900-0.066%26,845-94.535%
2022-10-13		30.380030.74840030.190030.2100-0.066%23,303-94.538%
2022-10-12		30.030030.66000030.028030.2300+0.666%34,439-94.542%
2022-10-11		29.920030.20000029.780130.0300-0.233%13,717-94.505%
2022-10-10		29.850030.20000029.740030.1000+0.100%19,721-94.518%
2022-10-07		29.980030.20000029.725030.0700+0.300%31,088-94.513%
2022-10-06		30.010030.18000029.845029.9800-0.100%27,008-94.496%
2022-10-05		29.760030.18240029.760030.0100+0.301%8,540-94.502%
2022-10-04		30.100030.20000029.760029.9200-0.300%26,533-94.485%
2022-10-03		29.610030.10000029.380030.0100+1.351%23,178-94.502%
2022-09-30		29.660030.08500029.510029.61000.000%43,312-94.428%
2022-09-29		29.790029.90500029.580029.6100-1.168%13,221-94.428%
2022-09-28		30.400030.67000029.830029.9600-0.959%43,011-94.493%
2022-09-27		30.220030.72650030.130030.2500+0.666%21,512-94.545%
2022-09-26		29.700030.10000029.600030.0500+1.452%22,011-94.509%
2022-09-23		29.550029.80000028.750029.6200-0.303%31,268-94.429%
2022-09-22		29.900029.90000029.315029.7100-0.202%9,275-94.446%
2022-09-21		29.500030.06000029.390029.7700-0.401%20,138-94.458%
2022-09-20		29.420029.89000029.120029.8900+0.946%30,320-94.480%
2022-09-19		29.810030.19000029.330029.6100-1.267%16,344-94.428%
2022-09-16		29.610030.18500029.320029.9900+0.570%32,600-94.498%
2022-09-15		29.133629.93000028.850029.8200+2.651%168,470-94.467%
2022-09-14		29.000029.10000028.870029.0500+0.172%17,293-94.320%
2022-09-13		28.700029.25000028.700029.0000+0.069%43,181-94.310%
2022-09-12		28.900029.12000028.880028.9800+0.660%198,071-94.306%
2022-09-09		28.920029.00000028.659228.7900-0.069%59,611-94.269%
2022-09-08		28.820028.92500028.700028.8100+0.139%21,765-94.273%
2022-09-07		28.670028.87000028.600028.7700+0.594%82,875-94.265%
2022-09-06		28.940028.95000028.600028.6000-0.867%27,949-94.231%
2022-09-02		28.860028.98500028.755028.8500+0.104%13,608-94.281%
2022-09-01		28.790029.01000028.690028.8200-0.139%20,477-94.275%
2022-08-31		28.360028.95000028.360028.8600+1.691%40,340-94.283%
2022-08-30		28.410028.51000028.250028.3800+0.283%42,432-94.186%
2022-08-29		28.570028.65000028.300028.3000-0.945%24,584-94.170%
2022-08-26		28.610028.82000028.500028.5700-0.695%31,625-94.225%
2022-08-25		28.850029.00000028.680028.7700-0.793%29,923-94.265%
2022-08-24		29.000029.12500028.900029.0000-0.206%38,445-94.310%
2022-08-23		28.900029.25000028.900029.0600+0.449%25,106-94.322%
2022-08-22		29.050029.15000028.900028.9300-0.992%9,367-94.297%
2022-08-19		29.060029.30000029.000029.2200-0.103%41,293-94.353%
2022-08-18		28.650029.27000028.650029.2500+1.281%20,966-94.359%
2022-08-17		28.860029.05000028.710128.8800-0.104%14,628-94.287%
2022-08-16		28.800029.13000028.710028.9100-1.264%61,278-94.293%
2022-08-15		28.940029.37920028.700029.2800+0.826%34,787-94.365%
2022-08-12		29.140029.43000028.830029.0400+0.624%43,402-94.318%
2022-08-11		28.750029.17790028.700028.8600-0.035%20,486-94.283%
2022-08-10		28.860029.33000028.750028.8700+0.348%44,409-94.285%
2022-08-09		28.750029.15000028.710028.7700-0.243%12,913-94.265%
2022-08-08		29.070029.43000028.660128.8400-0.277%72,209-94.279%
2022-08-05		28.710029.80000028.710028.9200-0.035%32,964-94.295%
2022-08-04		29.000029.40000028.820028.9300-0.241%17,324-94.297%
2022-08-03		29.110029.40000028.750029.0000+0.416%35,988-94.310%
2022-08-02		28.625029.11000028.600028.8800+0.382%21,412-94.287%
2022-08-01		28.790029.08000028.560028.7700-0.069%14,028-94.265%
2022-07-29		28.800029.08000028.510028.7900-0.277%40,824-94.269%
2022-07-28		28.700029.48000028.700028.8700+0.348%54,059-94.285%
2022-07-27		28.690029.24000028.690028.7700-0.312%23,160-94.265%
2022-07-26		28.490029.13500028.220728.8600+0.909%30,237-94.283%
2022-07-25		29.000029.00000028.560028.6000-1.379%17,229-94.231%
2022-07-22		29.690029.69000028.580029.0000-2.093%26,291-94.310%
2022-07-21		28.820029.90000028.820029.6200+1.892%78,209-94.429%
2022-07-20		29.190029.50510028.920029.0700+0.241%27,296-94.324%
2022-07-19		28.730029.15000028.290029.0000+1.328%59,124-94.310%
2022-07-18		28.590028.81130028.500028.6200+0.456%7,243-94.235%
2022-07-15		28.310028.80000027.890028.4900+0.176%48,007-94.208%
2022-07-14		27.900028.84000027.650028.4400+0.994%52,274-94.198%
2022-07-13		28.490028.60000027.910028.1600-0.670%25,055-94.141%
2022-07-12		28.020028.43000027.900028.3500+0.603%43,283-94.180%
2022-07-11		28.620028.82000027.630028.1800-2.255%175,451-94.145%
2022-07-08		28.830028.98000028.500028.8300-0.069%85,102-94.277%
2022-07-07		28.900029.21000028.650028.8500-0.345%142,708-94.281%
2022-07-06		29.260029.26000028.360028.9500-0.754%92,166-94.301%
2022-07-05		29.670029.75000028.540029.1700-1.751%145,116-94.344%
2022-07-01		28.760029.75000028.510029.6900+2.663%85,394-94.443%
2022-06-30		28.520029.06000028.520028.9200-0.173%50,277-94.295%
2022-06-29		28.320029.06000028.320028.9700+0.660%52,708-94.304%
2022-06-28		30.130030.20000028.300028.7800-4.258%403,827-94.267%
2022-06-27		29.870030.26000029.810030.0600+1.280%81,897-94.511%
2022-06-24		29.660029.89000029.500029.6800+0.610%31,746-94.441%
2022-06-23		30.010030.01000028.920029.5000-0.270%26,519-94.407%
2022-06-22		29.010030.44000028.810029.5800+2.035%66,041-94.422%
2022-06-21		28.930029.33000028.898728.9900+0.104%28,413-94.308%
2022-06-17		28.950029.49990028.780028.9600+0.208%30,811-94.302%
2022-06-16		29.310029.43990028.780028.9000-0.448%35,630-94.291%
2022-06-15		28.750029.08500028.750029.0300+0.799%21,261-94.316%
2022-06-14		29.230029.30000028.627328.8000-0.758%126,618-94.271%
2022-06-13		28.580029.10000028.580029.0200+0.138%105,808-94.314%
2022-06-10		29.390029.39000028.619228.9800-1.829%102,545-94.306%
2022-06-09		28.830030.29000028.050029.5200+3.181%208,639-94.411%
2022-06-08		28.450029.03000028.410028.6100+0.633%42,372-94.233%
2022-06-07		28.290028.92870028.210028.4300-0.385%52,475-94.196%
2022-06-06		28.650028.65000027.745028.5400+0.812%82,318-94.219%
2022-06-03		28.210028.57000028.000028.3100-0.562%42,071-94.172%
2022-06-02		28.300028.90000028.200028.4700+1.281%54,653-94.204%
2022-06-01		28.600028.62000028.070028.1100-1.056%50,360-94.130%
2022-05-31		28.750028.75000028.070028.4100-0.803%84,141-94.192%
2022-05-27		28.170028.66000027.850028.6400+1.668%31,850-94.239%
2022-05-26		27.720028.24000027.430028.1700+1.331%71,082-94.143%
2022-05-25		27.760028.12000027.700027.8000-0.465%15,045-94.065%
2022-05-24		28.090028.16000027.660027.9300-0.922%54,584-94.092%
2022-05-23		28.210028.24000027.910028.19000.000%49,457-94.147%
2022-05-20		28.040028.20000027.840028.1900+0.535%25,400-94.147%
2022-05-19		27.330028.37000027.080028.0400+1.337%59,725-94.116%
2022-05-18		27.560028.10000027.400027.6700-0.036%20,571-94.037%
2022-05-17		27.950028.20000027.470027.6800-1.249%41,852-94.039%
2022-05-16		27.650028.22500027.650028.0300+1.155%37,760-94.113%
2022-05-13		28.350029.00000027.260027.7100-1.946%70,054-94.045%
2022-05-12		27.760028.84000027.700028.2600-0.738%51,900-94.161%
2022-05-11		29.050029.09000022.200028.4700-0.767%415,932-94.204%
2022-05-10		28.170028.99000028.170028.6900+2.428%27,490-94.249%
2022-05-09		28.250028.74840027.700028.0100-1.199%77,251-94.109%
2022-05-06		29.300029.30000028.260028.3500-3.209%55,735-94.180%
2022-05-05		28.890029.30000028.150029.2900+0.274%494,677-94.367%
2022-05-04		29.170029.39000028.830029.2100-0.307%52,194-94.351%
2022-05-03		28.800029.39000028.340029.3000+0.549%59,138-94.369%
2022-05-02		28.370029.14000027.080029.1400+1.924%54,294-94.338%
2022-04-29		29.530029.53500028.350028.5900-2.357%118,224-94.229%
2022-04-28		28.800029.60000027.420029.2800+1.455%299,025-94.365%
2022-04-27		28.380028.99000028.170028.8600+2.668%121,530-94.283%
2022-04-26		28.410028.59000026.100028.1100-0.742%166,599-94.130%
2022-04-25		27.330028.80000026.930028.3200+4.118%93,728-94.174%
2022-04-22		27.550027.83000026.900027.2000-0.838%69,307-93.934%
2022-04-21		27.440027.50000026.790027.4300+0.920%31,441-93.985%
2022-04-20		26.200027.69790025.860027.1800+3.780%63,866-93.929%
2022-04-19		25.900026.80000025.550026.1900-0.076%55,628-93.700%
2022-04-18		26.620027.96000025.250026.2100-2.128%126,952-93.705%
2022-04-14		25.000027.03000024.820026.7800+16.739%495,737-93.839%
2022-04-13		22.310023.19000022.310022.9400+3.240%88,722-92.807%
2022-04-12		22.070022.53000022.070022.2200+0.226%36,727-92.574%
2022-04-11		22.170022.47000021.905822.1700-0.494%13,317-92.558%
2022-04-08		22.060022.49000021.744122.2800+1.689%47,596-92.594%
2022-04-07		21.940022.07000021.250021.9100+0.689%24,786-92.469%
2022-04-06		22.420022.42000021.250021.7600-2.114%58,776-92.417%
2022-04-05		21.090022.36000020.580022.2300+7.029%50,212-92.578%
2022-04-04		22.250022.58000020.770020.7700-7.566%49,023-92.056%
2022-04-01		22.380023.04000022.220022.4700+2.697%65,623-92.657%
2022-03-31		21.800022.33000021.340021.8800+1.767%31,295-92.459%
2022-03-30		21.780022.51000021.190021.5000-0.693%45,880-92.326%
2022-03-29		21.810022.07000021.290021.6500-1.591%26,282-92.379%
2022-03-28		21.590022.35000021.590022.0000+0.548%35,325-92.500%
2022-03-25		21.765022.08000021.460021.8800-1.883%24,176-92.459%
2022-03-24		22.246622.81000021.840022.3000-0.268%29,488-92.601%
2022-03-23		21.400022.42000020.770022.3600+3.137%31,871-92.621%
2022-03-22		22.022922.02290021.610021.6800+0.370%28,237-92.389%
2022-03-21		22.120022.12000021.283621.6000-3.399%36,190-92.361%
2022-03-18		22.470022.92000022.200022.3600-0.490%44,463-92.621%
2022-03-17		22.380022.73000022.250022.4700+0.134%33,155-92.657%
2022-03-16		22.080022.72500021.870022.4400+3.697%65,556-92.647%
2022-03-15		21.060021.87000021.010021.6400+0.651%63,651-92.375%
2022-03-14		21.000021.74000020.510021.5000-2.539%110,264-92.326%
2022-03-11		22.300022.30000021.220122.0600-1.076%30,133-92.520%
2022-03-10		20.970022.49000020.970022.3000+5.888%146,685-92.601%
2022-03-09		21.000021.28000020.670021.0600+0.910%52,540-92.165%
2022-03-08		21.290021.29000020.180020.8700+1.016%68,163-92.094%
2022-03-07		20.400020.89000020.000020.6600+0.731%65,605-92.014%
2022-03-04		20.960021.17000018.430020.5100-2.934%83,915-91.955%
2022-03-03		22.905023.03000020.950021.1300-8.250%68,355-92.191%
2022-03-02		22.300023.38000021.500023.0300+5.545%62,505-92.835%
2022-03-01		22.880022.88000020.950021.8200-3.877%57,492-92.438%
2022-02-28		22.640023.45000022.510022.7000+0.221%51,344-92.731%
2022-02-25		23.330023.33000022.440022.6500-1.522%18,388-92.715%
2022-02-24		21.860023.20000021.060023.0000+2.633%61,415-92.826%
2022-02-23		21.650023.18000021.480022.4100+5.261%38,268-92.637%
2022-02-22		22.000022.24000020.880021.2900-3.051%47,707-92.250%
2022-02-18		22.160022.30000021.460021.9600-1.789%32,139-92.486%
2022-02-17		21.910023.37000021.870022.3600+0.857%70,096-92.621%
2022-02-16		21.890022.58000021.000022.1700+2.119%248,339-92.558%
2022-02-15		21.230022.05000021.180021.7100+1.354%42,552-92.400%
2022-02-14		21.770021.91000020.500021.4200-0.787%54,897-92.297%
2022-02-11		20.950021.75000020.880021.5900+2.322%41,024-92.358%
2022-02-10		21.400021.79000020.835021.1000-2.315%21,966-92.180%
2022-02-09		21.990022.00000021.270021.6000-0.690%40,186-92.361%
2022-02-08		21.260022.00000021.020021.7500+2.209%31,021-92.414%
2022-02-07		21.750022.00000021.010021.2800-2.385%55,049-92.246%
2022-02-04		21.850022.16000021.530021.8000+0.879%31,801-92.431%
2022-02-03		21.660022.00000020.901721.6100-1.324%22,649-92.365%
2022-02-02		22.420022.45000021.220021.9000-0.995%52,346-92.466%
2022-02-01		21.970022.59800021.817022.1200+1.051%56,159-92.541%
2022-01-31		21.220022.16000021.220021.8900+3.843%91,405-92.462%
2022-01-28		20.800021.40000020.290021.0800+1.249%27,507-92.173%
2022-01-27		21.330021.73990020.190020.8200-1.931%104,733-92.075%
2022-01-26		22.060022.16990020.750021.2300-1.576%69,387-92.228%
2022-01-25		21.950022.22000020.200021.5700-1.999%156,834-92.350%
2022-01-24		21.350022.47000021.040022.0100+1.242%182,517-92.503%
2022-01-21		21.480022.50000021.360021.7400-0.367%111,503-92.410%
2022-01-20		21.130022.82500021.130021.8200+3.707%249,481-92.438%
2022-01-19		18.560021.26000017.793921.0400+15.288%528,936-92.158%
2022-01-18		19.500019.55500017.650018.2500-6.314%331,982-90.959%
2022-01-14		19.150019.83000019.050019.4800+1.936%97,315-91.530%
2022-01-13		19.110019.36500018.655019.1100-0.313%67,267-91.366%
2022-01-12		19.030019.42000018.290019.1700+1.536%168,203-91.393%
2022-01-11		19.250019.39000018.100018.88000.000%175,549-91.261%
2022-01-10		18.250019.41500017.310018.8800+3.226%212,213-91.261%
2022-01-07		17.920018.38000017.220018.29000.000%147,617-90.979%
2022-01-06		16.590018.39000015.750018.2900+11.253%203,778-90.979%
2022-01-05		16.680016.96000016.010016.4400-1.557%71,655-89.964%
2022-01-04		16.540016.92000015.850016.7000+0.967%124,916-90.120%
2022-01-03		15.010017.12000015.010016.5400+12.670%191,033-90.024%
2021-12-31		14.620015.00000014.600014.6800+0.617%80,211-88.760%
2021-12-30		14.350014.86000014.210014.5900+0.621%127,260-88.691%


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