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

VMW
VMware, Inc
stock NYSE

Inactive
Nov 21, 2023
142.48USD-4.956%(-7.43)2,741,273
Pre-market
0.00USD-100.000%(-149.91)0
After-hours
0.00USD0.000%(0.00)0
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-11-21		142.6700143.6300142.4700142.4800-4.956%2,741,2730.000%
2023-11-20		150.0000150.7500146.2200149.9100+0.194%436,065-4.956%
2023-11-17		149.5000150.0000148.0000149.6200-0.020%502,994-4.772%
2023-11-16		149.5000150.5500149.0000149.6500+0.295%347,982-4.791%
2023-11-15		149.8700153.5600148.0800149.2100+0.410%1,301,349-4.510%
2023-11-14		150.0000150.5000148.3600148.6000-0.422%285,244-4.118%
2023-11-13		151.0000151.0000148.1200149.2300-0.287%273,855-4.523%
2023-11-10		149.6000151.6400149.2000149.6600+0.376%239,111-4.798%
2023-11-09		147.8800149.2800147.6700149.1000+0.370%239,700-4.440%
2023-11-08		149.7600149.8000147.8650148.5500-0.148%247,358-4.086%
2023-11-07		150.6800151.4500147.3600148.7700-0.568%404,064-4.228%
2023-11-06		147.0000150.1100146.4101149.6200+1.928%407,769-4.772%
2023-11-03		145.0000147.7500144.6000146.7900+1.402%548,661-2.936%
2023-11-02		148.2100148.2100144.6000144.7600-0.944%435,605-1.575%
2023-11-01		145.7200146.1400143.7400146.1400+0.336%635,707-2.504%
2023-10-31		144.4000145.9300143.2000145.6500-0.662%783,640-2.176%
2023-10-30		138.2500146.6200138.0000146.6200+3.108%1,707,982-2.824%
2023-10-27		146.0300146.3200141.9900142.2000-2.915%3,377,802+0.197%
2023-10-26		149.2200149.2200145.4700146.4700-1.207%361,305-2.724%
2023-10-25		149.8700149.8700146.1400148.2600-1.613%424,571-3.899%
2023-10-24		152.9500154.2200148.0700150.6900-3.323%861,875-5.448%
2023-10-23		148.0100157.1000146.6000155.8700+3.287%5,692,838-8.590%
2023-10-20		151.5100152.0100147.8400150.9100+0.399%6,122,604-5.586%
2023-10-19		159.0000159.0000145.0000150.3100-9.588%10,720,422-5.209%
2023-10-18		165.7500167.9599163.2500166.2500+0.697%7,354,746-14.298%
2023-10-17		157.6200169.2100157.1700165.1000-7.703%10,636,367-13.701%
2023-10-16		178.4000180.6100177.8200178.8800+0.630%2,106,134-20.349%
2023-10-13		178.8500181.1400176.4450177.7600-0.532%3,608,116-19.847%
2023-10-12		172.4200180.3672172.1000178.7100+4.216%6,054,339-20.273%
2023-10-11		170.0000171.8100169.4600171.4800+0.989%2,345,551-16.912%
2023-10-10		169.1000171.6000169.1000169.8000+0.414%2,192,130-16.090%
2023-10-09		167.0400169.5600167.0400169.1000+0.817%805,271-15.742%
2023-10-06		165.3800168.4700165.0100167.7300+1.250%1,470,073-15.054%
2023-10-05		165.9000166.7700165.0900165.6600-0.247%2,217,768-13.993%
2023-10-04		164.9600166.0800164.1600166.0700+1.028%1,228,256-14.205%
2023-10-03		165.8300166.5000164.0000164.3800-1.190%1,180,590-13.323%
2023-10-02		166.4000167.3200165.1900166.3600-0.072%1,243,025-14.354%
2023-09-29		167.8900168.8800166.2200166.4800-0.299%1,233,950-14.416%
2023-09-28		164.8000167.7700164.7500166.9800+1.182%921,316-14.672%
2023-09-27		165.7500166.6600163.6600165.0300+0.055%1,393,873-13.664%
2023-09-26		165.8100167.0200164.7600164.9400-1.091%1,391,087-13.617%
2023-09-25		166.5400168.1103166.0600166.7600-0.281%837,194-14.560%
2023-09-22		163.9800167.9100163.6175167.2300+2.589%2,100,373-14.800%
2023-09-21		161.5700165.1200160.8006163.0100-1.629%1,873,059-12.594%
2023-09-20		167.3100168.1825165.4400165.7100-0.397%1,864,639-14.018%
2023-09-19		166.1300166.9200165.4100166.3700+0.132%2,009,521-14.360%
2023-09-18		166.1100167.3300165.8900166.1500-0.485%1,300,637-14.246%
2023-09-15		167.2700167.6800165.4800166.9600-0.737%2,421,944-14.662%
2023-09-14		166.3200169.0000165.5800168.2000+1.650%1,446,821-15.291%
2023-09-13		164.8000166.1900163.4200165.4700+0.681%1,514,957-13.894%
2023-09-12		164.4800165.9100164.1000164.3500-0.701%2,039,049-13.307%
2023-09-11		166.8600166.8600164.5400165.5100-0.289%1,524,618-13.915%
2023-09-08		164.3600166.0700164.0000165.9900+0.894%1,298,583-14.164%
2023-09-07		164.5000164.9950162.7900164.5200-0.987%2,173,445-13.397%
2023-09-06		162.9000167.8400162.9000166.1600+1.373%3,078,564-14.251%
2023-09-05		161.8400164.9500161.8400163.9100-0.116%2,756,849-13.074%
2023-09-01		165.3700167.2250163.3500164.1000-2.773%2,734,955-13.175%
2023-08-31		166.5000170.1900166.0000168.7800+1.254%3,645,392-15.582%
2023-08-30		167.3800167.9900165.7300166.6900-0.478%1,795,407-14.524%
2023-08-29		163.2300167.7500163.2300167.4900+2.010%1,877,677-14.932%
2023-08-28		162.6300164.6300161.9300164.1900+1.009%1,667,805-13.222%
2023-08-25		161.8800163.3300159.7250162.5500+0.340%2,202,437-12.347%
2023-08-24		165.9300167.7600161.9000162.0000-1.213%2,575,200-12.049%
2023-08-23		161.2700164.6800161.2100163.9900+1.228%2,199,836-13.117%
2023-08-22		163.0000163.7200161.9762162.0000-0.295%1,817,412-12.049%
2023-08-21		160.5950163.6500160.3200162.4800+4.914%4,397,713-12.309%
2023-08-18		154.8800155.7400153.6000154.8700-0.373%1,235,314-8.000%
2023-08-17		155.5700156.4200154.9100155.4500-0.212%842,644-8.344%
2023-08-16		156.0500156.9100155.5000155.7800-0.160%1,248,171-8.538%
2023-08-15		156.0000156.9144155.1700156.0300-0.268%830,492-8.684%
2023-08-14		155.8000157.7000155.0000156.4500+0.766%1,159,453-8.929%
2023-08-11		156.4500156.4500154.4400155.2600-0.754%578,154-8.231%
2023-08-10		157.6000157.8000155.8501156.4400-0.026%1,082,658-8.924%
2023-08-09		158.0400158.9000155.8201156.4800-1.200%1,058,062-8.947%
2023-08-08		158.2800159.0000157.0800158.3800-0.534%908,051-10.039%
2023-08-07		158.1200159.7800158.0700159.2300+0.619%869,196-10.519%
2023-08-04		159.2000159.7400157.1600158.2500-0.126%1,091,721-9.965%
2023-08-03		157.8000161.0900156.9100158.4500+0.361%1,881,973-10.079%
2023-08-02		157.7100158.6700157.0300157.8800-0.679%1,004,937-9.754%
2023-08-01		157.6800159.9300157.0000158.9600+0.844%1,206,871-10.367%
2023-07-31		157.3500158.7600156.8800157.6300-0.013%757,649-9.611%
2023-07-28		158.5000159.7000157.5900157.6500-0.310%1,232,446-9.623%
2023-07-27		160.5800160.9000157.7550158.1400-0.416%658,311-9.903%
2023-07-26		162.5500163.0300157.7950158.8000-1.641%1,775,007-10.277%
2023-07-25		160.1000162.7950159.9500161.4500+0.636%711,298-11.750%
2023-07-24		160.3900161.2800159.6300160.4300+0.031%937,504-11.189%
2023-07-21		164.7800165.2080159.5800160.3800-2.070%2,763,181-11.161%
2023-07-20		164.9000166.1100163.6100163.7700-1.752%1,611,288-13.000%
2023-07-19		168.6200170.0000165.4400166.6900+5.180%4,596,511-14.524%
2023-07-18		157.8100159.3200156.9000158.4800-0.465%926,624-10.096%
2023-07-17		155.9000160.4250155.9000159.2200+1.914%1,352,433-10.514%
2023-07-14		156.5900158.4700155.4701156.2300-0.598%1,138,879-8.801%
2023-07-13		156.3000158.5500155.6100157.1700+0.918%1,992,206-9.347%
2023-07-12		154.3700156.1300152.5000155.7400+2.778%2,348,567-8.514%
2023-07-11		144.5000156.2300143.9800151.5300+5.185%4,632,418-5.972%
2023-07-10		141.5400144.2800141.5400144.0600+1.881%930,843-1.097%
2023-07-07		141.7400142.7800141.2600141.4000-0.465%605,380+0.764%
2023-07-06		142.5400143.0000141.2500142.0600-1.155%927,774+0.296%
2023-07-05		143.0500144.4500142.8450143.7200-0.222%821,087-0.863%
2023-07-03		142.8900144.9800142.7000144.0400+0.244%721,976-1.083%
2023-06-30		144.0300145.7300143.4300143.6900-0.160%1,768,173-0.842%
2023-06-29		141.1500144.0100140.6900143.9200+2.296%1,209,884-1.001%
2023-06-28		140.1200142.6500139.5500140.6900-0.206%1,239,210+1.272%
2023-06-27		137.8200141.2200137.5600140.9800+2.293%2,236,529+1.064%
2023-06-26		137.8700139.7200137.3700137.8200-0.007%519,719+3.381%
2023-06-23		136.3100138.5300135.6804137.8300+0.437%2,200,169+3.374%
2023-06-22		137.6600138.3850137.0500137.2300-0.377%897,055+3.826%
2023-06-21		140.6200141.2500137.0900137.7500-2.499%1,765,190+3.434%
2023-06-20		140.0000143.1800139.7600141.2800-0.057%1,319,903+0.849%
2023-06-16		142.8500143.9050140.3500141.3600-0.716%3,006,752+0.792%
2023-06-15		139.8500142.5000139.5600142.3800+1.101%1,480,350+0.070%
2023-06-14		140.2100141.9500139.2200140.8300+0.092%1,374,727+1.172%
2023-06-13		140.9300142.3300140.1300140.7000-0.106%1,576,405+1.265%
2023-06-12		136.2000140.9900136.1300140.8500+4.040%1,985,917+1.157%
2023-06-09		133.0000136.0700133.0000135.3800+1.675%797,952+5.244%
2023-06-08		132.0900133.7800131.2900133.1500+0.635%682,814+7.007%
2023-06-07		132.0100133.8600131.0400132.3100+0.038%1,248,408+7.686%
2023-06-06		133.5000133.9700131.2500132.2600-1.600%1,925,681+7.727%
2023-06-05		136.5700136.8300134.1800134.4100-2.538%1,119,874+6.004%
2023-06-02		132.0000138.0000131.5034137.9100+2.964%1,926,224+3.314%
2023-06-01		135.2700135.5200133.2200133.9400-1.724%2,097,414+6.376%
2023-05-31		132.7000137.0100132.6100136.2900+1.861%11,672,192+4.542%
2023-05-30		134.1200137.5600133.5900133.8000+0.420%4,383,084+6.487%
2023-05-26		128.3500134.0000128.0200133.2400+4.208%2,873,001+6.935%
2023-05-25		125.0900128.1200125.0550127.8600+3.071%1,401,980+11.434%
2023-05-24		123.6800124.5300123.0700124.0500-0.305%961,154+14.857%
2023-05-23		125.3200126.5600124.4200124.4300-0.233%1,365,828+14.506%
2023-05-22		125.5400126.0100123.8300124.7200-0.811%932,687+14.240%
2023-05-19		125.5000126.3600125.2700125.7400+0.263%803,866+13.313%
2023-05-18		125.2500125.6400123.9200125.4100+0.288%1,135,694+13.611%
2023-05-17		123.5200125.2700123.5200125.0500+1.444%813,093+13.938%
2023-05-16		123.8200124.0900122.9200123.2700-0.725%709,426+15.584%
2023-05-15		123.0400124.4400123.0400124.1700+0.591%602,627+14.746%
2023-05-12		123.1200123.4600122.3100123.4400+0.309%632,498+15.424%
2023-05-11		123.1400123.5000122.3100123.0600-0.024%438,446+15.781%
2023-05-10		122.8300123.6000122.0000123.0900+1.043%544,456+15.753%
2023-05-09		122.7700122.9100121.8100121.8200-0.766%956,942+16.959%
2023-05-08		123.5500124.1200122.5600122.7600-1.096%1,103,286+16.064%
2023-05-05		122.8100124.5000122.3900124.1200+1.896%1,295,225+14.792%
2023-05-04		123.2500123.7000121.7800121.8100-1.360%936,288+16.969%
2023-05-03		123.5300124.6950122.9100123.4900-0.315%877,796+15.378%
2023-05-02		126.2200126.4899122.8900123.8800-2.441%1,157,148+15.015%
2023-05-01		124.6000127.3500124.6000126.9800+1.560%1,488,065+12.207%
2023-04-28		124.4300125.4300123.4500125.0300+0.498%826,864+13.957%
2023-04-27		123.3800124.6400121.8800124.4100+0.835%789,007+14.525%
2023-04-26		123.4300124.5400122.5000123.3800-2.180%2,090,174+15.481%
2023-04-25		126.1400126.8800125.5100126.1300-0.087%1,466,248+12.963%
2023-04-24		125.5300126.8000125.0600126.2400+0.095%1,426,575+12.864%
2023-04-21		128.5700128.9400125.6501126.1200-1.661%1,670,437+12.972%
2023-04-20		127.2700129.1500127.0200128.2500+0.242%1,223,277+11.096%
2023-04-19		125.9800128.4800125.5000127.9400+1.218%1,391,700+11.365%
2023-04-18		126.6900126.8200125.8500126.4000+0.270%693,792+12.722%
2023-04-17		125.5900126.3400125.0800126.0600+0.127%1,285,269+13.026%
2023-04-14		125.6600127.0000125.2100125.9000-0.419%1,185,356+13.169%
2023-04-13		123.7500127.0000123.6900126.4300+1.943%1,377,897+12.695%
2023-04-12		124.1100124.6450123.3100124.0200-0.073%897,970+14.885%
2023-04-11		124.2400124.7500123.7150124.1100-0.097%1,351,944+14.801%
2023-04-10		121.1900124.5900121.1900124.2300+1.686%1,454,233+14.690%
2023-04-06		122.2700123.1150121.4700122.1700-0.521%722,388+16.624%
2023-04-05		121.8100123.0700121.3200122.8100+0.747%1,126,268+16.017%
2023-04-04		124.9000124.9000121.6400121.9000-2.324%1,100,143+16.883%
2023-04-03		123.8000124.8900123.6470124.8000-0.040%1,102,636+14.167%
2023-03-31		124.1900124.8600123.5400124.8500+0.685%992,260+14.121%
2023-03-30		123.7800124.2650123.3200124.0000+0.829%751,445+14.903%
2023-03-29		123.0100123.9800122.5500122.9800+0.302%1,204,933+15.856%
2023-03-28		122.2200123.1600121.8350122.6100+0.221%845,419+16.206%
2023-03-27		122.1200123.6000121.5300122.3400+0.049%884,640+16.462%
2023-03-24		119.3800122.2900119.3400122.2800+2.705%1,704,654+16.519%
2023-03-23		119.2500121.2600118.3800119.0600+0.668%2,549,161+19.671%
2023-03-22		118.4900120.9400118.2700118.2700-0.253%1,187,847+20.470%
2023-03-21		118.2700119.5900117.9550118.5700+0.671%1,368,109+20.165%
2023-03-20		118.0400119.3200117.0900117.7800-0.414%1,398,393+20.971%
2023-03-17		120.5000120.8290117.6800118.2700-1.891%2,139,518+20.470%
2023-03-16		118.9000120.5900118.1800120.5500+0.963%923,772+18.192%
2023-03-15		116.7600119.5200116.6800119.4000+0.700%1,130,311+19.330%
2023-03-14		117.6500118.8600116.9100118.5700+2.216%1,015,216+20.165%
2023-03-13		116.7700118.2800115.8700116.0000-1.394%954,913+22.828%
2023-03-10		117.7300118.9800117.1500117.6400-0.583%938,888+21.115%
2023-03-09		120.0200120.9000117.9900118.3300-1.556%905,225+20.409%
2023-03-08		120.3200120.7500119.5100120.2000+0.125%1,682,173+18.536%
2023-03-07		119.3900120.5800119.1700120.0500+0.553%1,949,014+18.684%
2023-03-06		118.3500120.2600118.3500119.3900+0.429%1,140,169+19.340%
2023-03-03		115.4200119.2050113.6100118.8800+6.858%2,969,326+19.852%
2023-03-02		109.3400112.2900109.0000111.2500+1.054%1,548,183+28.072%
2023-03-01		110.6200111.3900109.8000110.0900-0.036%1,244,755+29.421%
2023-02-28		111.7500111.7500109.4400110.1300-0.748%2,878,193+29.374%
2023-02-27		113.5400114.1700110.4700110.9600-1.535%2,290,603+28.407%
2023-02-24		112.6300113.3600112.3300112.6900-0.897%1,172,351+26.435%
2023-02-23		113.5600114.4550113.0050113.7100+0.834%934,839+25.301%
2023-02-22		114.7600115.2500112.2400112.7700-1.502%1,167,844+26.346%
2023-02-21		114.9600115.9850114.4000114.4900-1.429%839,137+24.448%
2023-02-17		115.9600116.6200115.6200116.1500-0.095%487,363+22.669%
2023-02-16		115.8400117.3050115.5100116.2600-1.349%1,240,053+22.553%
2023-02-15		116.3900117.8600116.2903117.8500+0.529%1,096,904+20.899%
2023-02-14		117.3300117.8100116.5600117.2300-0.433%600,465+21.539%
2023-02-13		116.5800117.7800116.5800117.7400+1.203%444,729+21.012%
2023-02-10		118.4600119.2200114.6100116.3400-2.038%1,934,055+22.469%
2023-02-09		119.7600120.7400118.5000118.7600+0.110%775,783+19.973%
2023-02-08		120.6900120.9600118.5200118.6300-1.959%1,006,256+20.105%
2023-02-07		119.3400121.9500119.3400121.0000+1.391%1,260,118+17.752%
2023-02-06		120.5000121.3200118.9200119.3400-1.996%1,398,777+19.390%
2023-02-03		122.5500123.9205121.5500121.7700-1.814%1,011,524+17.007%
2023-02-02		124.1700124.8750123.2900124.0200+0.551%632,740+14.885%
2023-02-01		122.1300123.8200121.3500123.3400+0.710%1,426,373+15.518%
2023-01-31		121.7900123.1500120.0100122.4700+0.550%1,105,047+16.339%
2023-01-30		123.4200124.2100119.4600121.8000-2.090%898,270+16.979%
2023-01-27		125.2600126.4400124.2700124.4000-1.559%780,229+14.534%
2023-01-26		125.5200126.8100125.1400126.3700+1.064%789,779+12.748%
2023-01-25		124.9400125.3900124.4000125.0400-0.557%1,197,881+13.948%
2023-01-24		125.3700125.8500124.1300125.7400+0.528%1,400,742+13.313%
2023-01-23		124.0700125.5600123.8500125.0800+0.855%546,882+13.911%
2023-01-20		123.3600124.2500122.7350124.0200+0.878%845,265+14.885%
2023-01-19		123.8200124.1800122.7200122.9400-1.221%715,285+15.894%
2023-01-18		125.5000126.0000124.1200124.4600-0.416%688,532+14.479%
2023-01-17		124.2600125.8300124.2600124.9800+0.040%827,369+14.002%
2023-01-13		124.4800125.4700124.2300124.9300-0.502%956,848+14.048%
2023-01-12		124.8000126.2800124.4050125.5600+0.561%570,004+13.476%
2023-01-11		124.1500124.9400123.8500124.8600+0.483%1,213,931+14.112%
2023-01-10		124.1700124.5000121.4000124.2600-0.008%1,320,660+14.663%
2023-01-09		126.3000127.8900123.0000124.2700-1.482%2,428,131+14.654%
2023-01-06		122.2200126.5000122.2200126.1400+3.623%1,022,847+12.954%
2023-01-05		122.4200122.7900121.6800121.7300-0.968%1,132,315+17.046%
2023-01-04		122.3900124.2300122.0100122.9200+0.491%929,155+15.913%
2023-01-03		122.4800123.7900121.6550122.3200-0.358%614,689+16.481%
2022-12-30		120.8800122.7700120.8800122.7600+0.615%671,438+16.064%
2022-12-29		120.9100122.4200120.5100122.0100+1.514%373,445+16.777%
2022-12-28		121.1500122.0700120.0900120.1900-0.940%689,935+18.546%
2022-12-27		121.1100121.7200120.9150121.3300-0.074%936,450+17.432%
2022-12-23		121.1300121.5850120.8300121.4200-0.058%287,399+17.345%
2022-12-22		121.3200121.8600120.8800121.4900-0.353%480,671+17.277%
2022-12-21		120.7500123.0600120.5100121.9200+1.095%867,794+16.864%
2022-12-20		120.5100120.9600119.6300120.6000-0.182%963,795+18.143%
2022-12-19		121.6200122.1000120.4300120.8200-0.772%863,951+17.927%
2022-12-16		122.0200122.8800121.4703121.7600-1.000%1,879,653+17.017%
2022-12-15		123.0000123.9300122.4100122.9900-1.253%1,476,295+15.847%
2022-12-14		123.2100125.6600123.1800124.5500+0.687%880,446+14.396%
2022-12-13		124.0400125.7200122.8700123.7000+0.889%1,047,385+15.182%
2022-12-12		120.8400122.6100120.5500122.6100+1.381%948,175+16.206%
2022-12-09		120.5400121.4000120.1400120.9400+1.366%1,863,335+17.810%
2022-12-08		118.4300119.9516118.4100119.3100+0.973%1,306,003+19.420%
2022-12-07		118.4900118.9400117.8400118.1600-0.388%570,718+20.582%
2022-12-06		119.2500119.7403118.0800118.6200-0.861%945,106+20.115%
2022-12-05		119.6200120.4600118.9300119.6500-0.985%708,692+19.081%
2022-12-02		119.5300121.1100119.5300120.8400-0.690%629,945+17.908%
2022-12-01		121.7600122.3700120.6400121.6800+0.156%767,374+17.094%
2022-11-30		118.2000121.5300117.7500121.4900+2.931%3,065,873+17.277%
2022-11-29		117.5200118.1900117.0800118.0300+0.434%612,248+20.715%
2022-11-28		117.7400118.7700117.0300117.5200-1.459%786,260+21.239%
2022-11-25		119.6800119.8700119.0450119.2600-0.075%451,526+19.470%
2022-11-23		117.7900119.9300117.6200119.3500+0.811%928,726+19.380%
2022-11-22		117.2700118.5500117.1300118.3900+1.387%1,445,125+20.348%
2022-11-21		116.5000117.7200116.3900116.7700+0.180%1,017,582+22.018%
2022-11-18		116.3100116.9300115.9334116.5600+0.979%811,020+22.237%
2022-11-17		114.2100115.8900114.0000115.4300+0.095%1,445,372+23.434%
2022-11-16		116.0100116.4400115.2800115.3200-0.834%806,947+23.552%
2022-11-15		116.9800118.9000115.5800116.2900+0.623%1,528,246+22.521%
2022-11-14		115.5200117.4900115.4300115.5700-0.345%867,972+23.285%
2022-11-11		114.6000116.1300114.0500115.9700+1.187%798,867+22.859%
2022-11-10		113.5000114.7500113.4800114.6100+3.691%1,134,181+24.317%
2022-11-09		111.3900111.9200110.5300110.5300-1.251%867,733+28.906%
2022-11-08		111.8400113.1500111.1200111.9300+0.557%974,660+27.294%
2022-11-07		110.7400111.9500110.5432111.3100+0.524%742,458+28.003%
2022-11-04		110.3400112.3500109.7400110.7300+1.429%1,244,807+28.673%
2022-11-03		110.5200111.2200108.9700109.1700-2.483%891,604+30.512%
2022-11-02		112.2600114.4100111.6500111.9500-0.595%1,118,040+27.271%
2022-11-01		113.2600113.4700112.1000112.6200+0.080%696,055+26.514%
2022-10-31		112.4600113.2800111.9700112.5300-0.548%648,140+26.615%
2022-10-28		110.2900113.1800110.2900113.1500+2.195%1,169,255+25.921%
2022-10-27		111.5700112.7700110.5200110.7200-0.521%1,219,956+28.685%
2022-10-26		111.1000112.8387110.8183111.3000-0.108%794,841+28.014%
2022-10-25		110.8500111.6500110.5200111.4200+0.732%1,400,536+27.877%
2022-10-24		110.1000111.3200110.0450110.6100+0.885%858,022+28.813%
2022-10-21		107.3700110.0400107.3700109.6400+1.886%698,550+29.953%
2022-10-20		107.9900108.8900107.4101107.6100-0.111%587,607+32.404%
2022-10-19		106.9800108.8500106.9800107.7300-0.315%868,741+32.257%
2022-10-18		109.8900110.0500107.2600108.0700+0.232%642,912+31.840%
2022-10-17		107.8300108.7100107.5900107.8200+1.554%904,280+32.146%
2022-10-14		107.0700107.6000105.7200106.1700-0.403%657,750+34.200%
2022-10-13		104.2600108.1600103.5500106.6000+0.613%1,936,371+33.659%
2022-10-12		106.0100106.8450105.3800105.9500+0.170%784,363+34.479%
2022-10-11		106.9900107.1100105.5000105.7700-1.205%831,941+34.707%
2022-10-10		110.0500110.1250106.4600107.0600-2.504%983,619+33.084%
2022-10-07		110.8400111.4700109.0500109.8100-1.999%513,744+29.751%
2022-10-06		112.5100113.5400111.9850112.0500-0.814%453,951+27.158%
2022-10-05		111.6900113.3200110.8703112.9700+0.062%856,272+26.122%
2022-10-04		109.9700113.0000109.9700112.9000+3.998%1,311,105+26.200%
2022-10-03		106.8500108.8573106.6400108.5600+1.973%757,778+31.245%
2022-09-30		107.4300108.7900106.4600106.4600-0.949%1,034,473+33.834%
2022-09-29		108.5000108.6600106.2500107.4800-1.584%1,259,945+32.564%
2022-09-28		107.8700109.6850107.7900109.2100+0.933%612,241+30.464%
2022-09-27		108.4000109.1500107.7300108.2000+0.455%574,154+31.682%
2022-09-26		109.2000109.6500107.6400107.7100-1.724%1,038,613+32.281%
2022-09-23		110.5300110.8700108.8600109.6000-1.092%910,085+30.000%
2022-09-22		110.3000111.2600109.8450110.8100-0.171%941,249+28.580%
2022-09-21		111.7500113.5600110.9500111.00000.000%870,775+28.360%
2022-09-20		111.5500111.8800110.6700111.0000-1.307%1,279,856+28.360%
2022-09-19		111.3000112.7800111.1400112.4700+0.027%1,170,694+26.683%
2022-09-16		112.6600113.4000111.4800112.4400-1.082%5,543,194+26.716%
2022-09-15		115.3400115.9100113.3600113.6700-2.110%1,455,513+25.345%
2022-09-14		115.3300116.3800114.8500116.1200+0.877%1,717,348+22.701%
2022-09-13		116.1700116.6950114.9300115.1100-3.008%1,294,485+23.777%
2022-09-12		118.1100119.4000117.7300118.6800+0.474%2,290,697+20.054%
2022-09-09		117.5000118.8500117.3400118.1200+0.983%711,819+20.623%
2022-09-08		114.9400116.9700114.7600116.9700+1.168%714,026+21.809%
2022-09-07		114.3700115.8700114.2300115.6200+0.969%347,421+23.231%
2022-09-06		115.2200115.8000114.0700114.5100-0.994%631,513+24.426%
2022-09-02		116.1000117.7450115.0800115.6600+0.732%770,487+23.189%
2022-09-01		113.7700115.0000113.1800114.8200-1.043%1,147,955+24.090%
2022-08-31		117.7700117.9000116.0000116.0300-1.293%905,264+22.796%
2022-08-30		119.2700119.2700116.6200117.5500-0.617%725,527+21.208%
2022-08-29		118.4900119.1400117.5050118.2800-0.362%583,874+20.460%
2022-08-26		121.9900122.6000118.6400118.7100-2.457%997,482+20.024%
2022-08-25		119.9300122.3300119.1400121.7000+2.312%1,147,801+17.075%
2022-08-24		118.2800119.8400118.2800118.9500+0.583%482,981+19.781%
2022-08-23		117.7500119.9000117.7500118.2600+0.178%778,336+20.480%
2022-08-22		120.1100120.2950117.8100118.0500-2.903%803,499+20.695%
2022-08-19		121.9200121.9800121.3100121.5800-0.702%503,801+17.190%
2022-08-18		121.0700122.9100121.0100122.4400+1.207%973,852+16.367%
2022-08-17		120.9400121.6900120.6900120.9800-1.354%886,094+17.772%
2022-08-16		122.3200123.2500121.5850122.6400+0.180%761,219+16.177%
2022-08-15		120.9600122.6300120.9600122.4200+0.377%773,662+16.386%
2022-08-12		121.0200122.5500120.3700121.9600+1.540%1,165,415+16.825%
2022-08-11		120.8100121.6700120.0100120.1100+0.067%1,690,778+18.625%
2022-08-10		118.4100120.2300118.3100120.0300+2.977%1,256,024+18.704%
2022-08-09		116.5600117.0000115.8700116.5600-0.555%1,339,849+22.237%
2022-08-08		117.2600118.3551116.5950117.2100-0.034%811,647+21.560%
2022-08-05		115.5300117.7700115.5300117.2500+0.214%1,774,201+21.518%
2022-08-04		116.8800117.7900116.7600117.0000+0.103%1,119,212+21.778%
2022-08-03		116.3100117.9700115.8100116.8800+0.985%1,138,319+21.903%
2022-08-02		115.1400116.5900114.7600115.7400-0.370%657,379+23.104%
2022-08-01		114.9200116.5697114.9100116.1700-0.026%625,462+22.648%
2022-07-29		116.8500117.5000115.9600116.2000-0.138%943,958+22.616%
2022-07-28		115.3400116.8600114.2200116.3600+0.544%749,739+22.448%
2022-07-27		113.6000116.4600113.5100115.7300+2.010%916,845+23.114%
2022-07-26		113.4200114.6500113.1050113.4500-0.018%748,810+25.588%
2022-07-25		113.9300114.2400113.0200113.4700-0.114%725,062+25.566%
2022-07-22		115.4700116.2400113.5200113.6000-1.449%963,278+25.423%
2022-07-21		115.1100115.6200114.5800115.2700-0.190%1,248,631+23.605%
2022-07-20		114.7000116.6050113.6700115.4900+1.183%1,162,544+23.370%
2022-07-19		111.7400114.6200111.5800114.1400+2.922%1,204,598+24.829%
2022-07-18		111.8700113.2500110.9000110.9000+0.253%2,039,077+28.476%
2022-07-15		109.2900111.3400109.0000110.6200+1.589%3,086,508+28.801%
2022-07-14		109.4700109.7600107.7400108.8900-0.964%1,724,550+30.848%
2022-07-13		109.1700111.6700108.5300109.9500-0.642%1,115,618+29.586%
2022-07-12		112.3000113.0200110.2400110.6600-1.460%1,179,295+28.755%
2022-07-11		112.0000112.9600109.7900112.3000-1.144%1,784,317+26.874%
2022-07-08		114.3500115.0300113.5800113.6000-1.619%1,035,466+25.423%
2022-07-07		113.5000115.7950112.8200115.4700+2.222%945,496+23.391%
2022-07-06		112.3900113.7200112.3300112.9600-0.938%1,779,887+26.133%
2022-07-05		112.0000115.5300111.1900114.0300-0.026%1,551,180+24.950%
2022-07-01		113.2600114.3600112.3300114.0600+0.070%653,811+24.917%
2022-06-30		113.9500115.0350113.3000113.9800-0.878%1,401,863+25.004%
2022-06-29		116.2000116.2000114.3200114.9900-1.084%909,857+23.906%
2022-06-28		119.0500120.5300115.8800116.2500-1.198%1,253,377+22.563%
2022-06-27		118.1900118.5000116.8800117.6600-0.254%809,695+21.095%
2022-06-24		116.4100118.1200114.8100117.9600+2.842%2,206,519+20.787%
2022-06-23		116.5300117.1400114.6400114.7000-2.141%1,852,544+24.220%
2022-06-22		116.1100118.7300116.1100117.2100+0.017%1,128,415+21.560%
2022-06-21		116.9600119.0900116.9400117.1900+0.835%1,661,604+21.580%
2022-06-17		116.1900119.9800114.7500116.2200+0.043%6,141,836+22.595%
2022-06-16		118.7700119.1500115.1104116.1700-3.888%2,227,552+22.648%
2022-06-15		122.4600122.9100119.7420120.8700-0.371%1,615,502+17.879%
2022-06-14		122.1500122.4900121.0100121.3200-0.971%1,665,548+17.441%
2022-06-13		122.5000124.4800121.9700122.5100-2.312%1,702,838+16.301%
2022-06-10		125.4300127.1000124.9800125.4100-1.299%1,498,452+13.611%
2022-06-09		128.5600130.4000127.0400127.0600-1.420%2,262,512+12.136%
2022-06-08		130.3200130.3400128.1300128.8900-1.370%1,817,521+10.544%
2022-06-07		129.9300131.1900129.3800130.6800-0.092%1,854,569+9.030%
2022-06-06		131.7500131.9250129.3700130.8000-0.902%2,079,905+8.930%
2022-06-03		130.1800132.1500129.8500131.9900+0.228%3,306,521+7.948%


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