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

BRG/PC
Bluerock Residential Growth REIT Inc.
stock NYSEAMERICAN

Inactive
Oct 5, 2022
25.00USD+0.040%(+0.01)4,106
Pre-market
0.00USD-100.000%(-24.99)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-10-05		25.010025.010025.000025.0000+0.040%4,1060.000%
2022-10-04		24.997225.000024.990024.9900+0.040%2,552+0.040%
2022-10-03		25.000025.000124.980024.9800+0.080%1,986+0.080%
2022-09-30		24.990025.000024.960024.9600-0.060%15,712+0.160%
2022-09-29		24.950024.975024.950024.9750-0.020%5,900+0.100%
2022-09-28		24.980024.990024.970024.9800+0.040%27,297+0.080%
2022-09-27		24.990024.990024.960024.9700-0.040%7,505+0.120%
2022-09-26		24.950024.980024.950024.9799+0.080%6,430+0.080%
2022-09-23		24.960024.980024.950024.9600-0.080%27,347+0.160%
2022-09-22		25.150025.150024.940024.9800-1.770%265,873+0.080%
2022-09-21		25.430025.449925.403225.43000.000%17,833-1.691%
2022-09-20		25.410025.430025.380025.4300+0.276%2,418-1.691%
2022-09-19		25.400025.400025.360025.3600-0.157%1,634-1.420%
2022-09-16		25.340025.400025.340025.4000+0.237%803-1.575%
2022-09-15		25.390025.410025.340025.3400+0.079%751-1.342%
2022-09-13		25.320125.320125.320125.3201+0.000%100-1.264%
2022-09-12		25.320025.370025.320025.3200+0.079%1,506-1.264%
2022-09-09		25.300125.300125.300125.3001+0.000%127-1.186%
2022-09-08		25.304425.399925.300025.30000.000%1,277-1.186%
2022-09-07		25.300025.318925.290025.3000-0.040%26,589-1.186%
2022-09-06		25.320025.345025.310025.31000.000%5,072-1.225%
2022-09-02		25.310025.339925.310025.31000.000%2,426-1.225%
2022-09-01		25.310025.330025.310025.3100-0.079%6,152-1.225%
2022-08-31		25.330025.350025.305025.33000.000%3,655-1.303%
2022-08-30		25.250125.365625.250025.3300+0.317%15,884-1.303%
2022-08-29		25.220025.250025.220025.2499+0.278%16,710-0.990%
2022-08-25		25.263525.263525.170025.1800-0.079%7,991-0.715%
2022-08-24		25.200025.200025.200025.2000+0.079%1,500-0.794%
2022-08-23		25.225325.225325.170025.1800-0.079%25,000-0.715%
2022-08-22		25.205025.215225.200025.2000+0.044%5,785-0.794%
2022-08-19		25.189025.189025.189025.1890+0.195%200-0.750%
2022-08-18		25.140025.180025.120125.1400-0.119%8,780-0.557%
2022-08-17		25.140025.170025.110025.1700+0.119%4,419-0.675%
2022-08-16		25.125025.140025.120025.1400+0.132%55,870-0.557%
2022-08-15		25.110025.110025.106825.1068-0.092%452-0.425%
2022-08-12		25.130025.130025.130025.1300+0.039%10,045-0.517%
2022-08-11		25.130025.130025.120125.1201+0.160%2,327-0.478%
2022-08-10		25.105025.105025.080025.0800-0.159%1,251-0.319%
2022-08-09		25.080025.120025.080025.1200-0.039%1,244-0.478%
2022-08-08		25.120025.129925.080025.1299+0.039%4,553-0.517%
2022-08-05		25.060025.130025.060025.1200+0.000%9,250-0.478%
2022-08-04		25.119925.119925.100025.1199+0.079%4,917-0.477%
2022-08-03		25.060125.120025.060125.1000+0.199%11,566-0.398%
2022-08-02		25.100025.100025.050025.0501+0.000%2,741-0.200%
2022-08-01		25.080025.100025.050025.0500-0.159%7,504-0.200%
2022-07-29		25.090025.090025.045025.09000.000%8,494-0.359%
2022-07-27		25.057825.090025.057825.0900+0.160%2,825-0.359%
2022-07-26		25.079925.079925.040025.05000.000%750-0.200%
2022-07-20		25.020025.050025.020025.0500+0.120%1,176-0.200%
2022-07-19		25.000025.020125.000025.02000.000%2,207-0.080%
2022-07-15		25.039925.040025.020025.0200-0.040%10,313-0.080%
2022-07-14		25.029925.029925.029925.0299+0.040%462-0.119%
2022-07-13		25.037325.037325.020025.0200+0.040%1,333-0.080%
2022-07-12		25.010025.029925.010025.01000.000%2,908-0.040%
2022-07-11		25.020025.020025.010025.0100-0.040%1,837-0.040%
2022-07-07		24.995025.020024.960025.0200+0.100%1,337-0.080%
2022-07-06		25.020025.020024.995024.9950+0.037%1,148+0.020%
2022-07-05		24.980024.990024.950024.9857+0.103%5,366+0.057%
2022-07-01		24.960024.963224.960024.9600-0.060%1,870+0.160%
2022-06-30		24.958624.980024.958624.9751+0.060%1,488+0.100%
2022-06-29		24.969024.970024.960024.9600+0.040%9,256+0.160%
2022-06-28		24.950024.967424.950024.9500-0.040%11,751+0.200%
2022-06-27		24.920024.970024.920024.9600+0.160%18,044+0.160%
2022-06-24		24.940024.955024.920024.9201-0.040%15,497+0.321%
2022-06-23		25.000025.000024.910624.9300-1.773%32,746+0.281%
2022-06-22		25.370025.410025.370025.3801-0.118%1,649-1.498%
2022-06-21		25.330025.410025.325025.4100+0.276%2,953-1.614%
2022-06-17		25.230025.340025.220225.3400+0.715%6,235-1.342%
2022-06-16		25.250025.250025.160025.1600-0.363%8,336-0.636%
2022-06-15		25.210025.251725.210025.2517+0.046%2,513-0.997%
2022-06-14		25.143825.240025.130625.2400+0.318%5,905-0.951%
2022-06-13		25.200025.210025.160025.1600-0.040%5,671-0.636%
2022-06-10		25.160025.210025.160025.1700-0.277%8,510-0.675%
2022-06-09		25.230025.240025.230025.2400+0.034%2,289-0.951%
2022-06-08		25.250025.250025.225025.2315-0.034%1,283-0.918%
2022-06-07		25.240025.250025.175025.2400+0.159%9,538-0.951%
2022-06-06		25.210025.220025.200025.2000-0.158%745-0.794%
2022-06-03		25.240025.250025.240025.2400-0.040%3,446-0.951%
2022-06-02		25.250025.250025.250025.2500+0.358%570-0.990%
2022-06-01		25.210025.220025.160025.1600-0.238%12,603-0.636%
2022-05-31		25.220025.220025.170925.2199+0.478%1,473-0.872%
2022-05-27		25.192325.192325.080025.10000.000%10,570-0.398%
2022-05-25		25.070025.100025.050025.1000+0.040%72,430-0.398%
2022-05-24		25.149925.149925.050025.0900+0.040%74,410-0.359%
2022-05-23		25.180025.180025.050025.08000.000%22,105-0.319%
2022-05-20		25.140025.229225.080025.0800-0.239%30,790-0.319%
2022-05-19		25.200025.200025.140025.1400-0.238%22,907-0.557%
2022-05-17		25.269925.269925.200025.20000.000%7,390-0.794%
2022-05-16		25.200025.215725.200025.2000+0.358%7,600-0.794%
2022-05-12		25.070025.110125.070025.1101-0.515%1,115-0.438%
2022-05-10		25.127725.240025.127725.2400+0.507%7,567-0.951%
2022-05-09		25.130025.200025.100025.1126+0.090%12,680-0.448%
2022-05-06		25.170025.170025.090125.0901+0.080%2,180-0.359%
2022-05-04		25.070025.070025.070025.0700+0.160%7,232-0.279%
2022-05-02		25.280025.280025.020025.0300-0.417%18,297-0.120%
2022-04-28		25.135025.135025.134825.1348-0.140%444-0.536%
2022-04-27		25.119125.170025.100025.1700+0.199%2,851-0.675%
2022-04-26		25.115025.145025.115025.1200+0.080%502-0.478%
2022-04-25		25.090025.100025.080025.1000+0.080%17,807-0.398%
2022-04-22		25.100025.140025.080025.0800-0.080%18,344-0.319%
2022-04-21		25.090025.120025.090025.1000-0.159%22,817-0.398%
2022-04-20		25.100025.140025.080025.1400+0.159%3,499-0.557%
2022-04-19		25.100025.100025.100025.1000-0.080%12,366-0.398%
2022-04-18		25.100025.120025.100025.12000.000%624-0.478%
2022-04-14		25.129725.140025.010025.1200-0.199%45,315-0.478%
2022-04-13		25.110025.170025.010025.1700-0.119%12,104-0.675%
2022-04-12		25.170025.200025.080025.2000-0.031%17,316-0.794%
2022-04-11		25.192325.215025.160025.2078-0.246%12,184-0.824%
2022-04-07		25.270025.280025.260025.27000.000%6,707-1.068%
2022-04-06		25.225025.270025.225025.2700-0.119%1,773-1.068%
2022-04-05		25.300025.300025.225025.30000.000%5,227-1.186%
2022-04-04		25.209425.300025.200025.30000.000%2,042-1.186%
2022-04-01		25.290025.350025.270025.3000+0.040%30,225-1.186%
2022-03-31		25.230025.290025.217225.2900+0.198%5,170-1.147%
2022-03-29		25.240025.240025.240025.24000.000%382-0.951%
2022-03-28		25.159025.250025.159025.2400-0.123%2,583-0.951%
2022-03-24		25.210025.380025.150025.2712-1.246%8,792-1.073%
2022-03-23		25.500025.630025.490025.5900+0.353%15,799-2.306%
2022-03-22		25.520025.520025.475025.5000-0.078%20,590-1.961%
2022-03-21		25.490025.550025.480025.5200+0.081%37,199-2.038%
2022-03-18		25.490025.500025.470025.4994+0.273%13,177-1.958%
2022-03-16		25.490025.500025.430025.4300-0.157%3,704-1.691%
2022-03-15		25.470025.470025.470025.4700+0.197%4,331-1.845%
2022-03-14		25.420025.460025.420025.4200+0.039%4,974-1.652%
2022-03-11		25.410025.420025.410025.4100+0.039%7,488-1.614%
2022-03-09		25.390125.410025.390125.40000.000%480-1.575%
2022-03-08		25.400025.400025.400025.4000+0.079%4,692-1.575%
2022-03-07		25.520025.520025.380025.3800+0.039%6,471-1.497%
2022-03-04		25.465025.465025.370025.3700-0.118%5,042-1.458%
2022-03-03		25.400025.400025.400025.40000.000%1,407-1.575%
2022-03-02		25.400025.400025.382025.4000-0.079%1,706-1.575%
2022-03-01		25.430025.495025.348825.4200-0.204%12,854-1.652%
2022-02-28		25.510025.515125.420025.4720+0.054%7,035-1.853%
2022-02-25		25.489525.489525.420025.4583+0.210%918-1.800%
2022-02-24		25.300025.405025.283625.4050+0.136%679-1.594%
2022-02-22		25.390025.420025.370025.3705-0.153%7,549-1.460%
2022-02-18		25.400025.420025.381325.4093-0.042%3,410-1.611%
2022-02-17		25.390025.420025.390025.4200+0.109%4,600-1.652%
2022-02-16		25.470025.470025.388125.3922-0.235%2,689-1.545%
2022-02-15		25.451925.451925.451925.4519+0.125%103-1.776%
2022-02-14		25.390025.420025.360025.4200+0.118%15,376-1.652%
2022-02-10		25.420025.505425.390025.3900-0.353%27,887-1.536%
2022-02-09		25.420125.480025.420025.4800+0.236%6,986-1.884%
2022-02-08		25.450125.450125.400025.4200-0.118%1,065-1.652%
2022-02-07		25.440025.450025.400025.4500-0.029%7,653-1.768%
2022-02-03		25.420025.457525.400025.4575+0.029%4,687-1.797%
2022-02-02		25.520025.520025.450025.4500-0.093%3,979-1.768%
2022-02-01		25.490025.490025.473625.4736+0.211%4,364-1.859%
2022-01-31		25.400025.420025.390125.4200+0.079%6,480-1.652%
2022-01-28		25.440025.440525.400025.40000.000%6,186-1.575%
2022-01-27		25.400025.400025.400025.4000-0.039%195-1.575%
2022-01-26		25.400025.410025.400025.4100+0.150%3,877-1.614%
2022-01-24		25.380025.380025.360025.3720-0.570%9,130-1.466%
2022-01-21		25.590025.590025.360025.5175+0.069%4,606-2.028%
2022-01-20		25.370025.500025.350025.5000+0.592%3,685-1.961%
2022-01-19		25.420025.420025.350025.3500-0.621%5,955-1.381%
2022-01-18		25.436625.508425.436625.5084+0.033%4,313-1.993%
2022-01-14		25.500025.524525.500025.5000-0.274%5,532-1.961%
2022-01-13		25.510025.578725.510025.5700+0.393%5,648-2.229%
2022-01-12		25.465025.472725.465025.4700-0.035%887-1.845%
2022-01-11		25.567825.567825.479025.4790-0.082%350-1.880%
2022-01-10		25.451025.500025.451025.5000+0.394%5,265-1.961%
2022-01-07		25.590025.599725.400025.4000+0.006%1,047-1.575%
2022-01-06		25.398425.398425.398425.3984-0.554%1,255-1.569%
2022-01-05		25.520025.600025.400025.5400+0.630%6,676-2.114%
2022-01-04		25.390025.390025.380025.3800+0.079%5,464-1.497%
2022-01-03		25.360025.360025.360025.3600+0.039%4,100-1.420%
2021-12-31		25.457725.457725.350025.3500-0.510%570-1.381%
2021-12-30		25.510025.510025.380025.4800-0.078%5,562-1.884%
2021-12-29		25.478325.500025.415025.5000+0.039%8,986-1.961%
2021-12-28		25.400025.490025.400025.4900+0.118%6,554-1.922%
2021-12-27		25.460025.499925.420025.4600+0.236%5,035-1.807%
2021-12-23		25.380025.400025.380025.4000+0.118%16,835-1.575%
2021-12-22		25.320025.395025.300025.3700-1.476%6,264-1.458%
2021-12-21		25.630025.800025.630025.7500+0.783%31,777-2.913%
2021-12-20		25.610025.650025.520025.5500-0.059%25,871-2.153%
2021-12-17		25.550025.565025.550025.5650+0.157%965-2.210%
2021-12-15		25.560025.560025.510025.5250+0.098%715-2.057%
2021-12-14		25.550025.550025.500025.5000+0.157%1,705-1.961%
2021-12-13		25.560025.560025.450025.4600-0.157%6,084-1.807%
2021-12-10		25.460025.500025.460025.5000+0.236%2,456-1.961%
2021-12-09		25.440025.440025.440025.4400+0.118%690-1.730%
2021-12-08		25.440025.455025.410025.4100+0.039%4,578-1.614%
2021-12-07		25.400025.424525.400025.4000-0.039%610-1.575%
2021-12-06		25.410025.410025.410025.4100+0.118%150-1.614%
2021-12-03		25.400025.400025.380025.3800-0.079%1,381-1.497%
2021-12-02		25.370025.449625.370025.4000+0.118%905-1.575%
2021-12-01		25.400025.400025.370025.3700+0.118%1,400-1.458%
2021-11-30		25.400025.400025.330025.3400-0.249%2,325-1.342%
2021-11-29		25.450025.450025.395025.4032+0.249%1,717-1.587%
2021-11-23		25.354425.360025.340025.3400-0.079%1,252-1.342%
2021-11-19		25.385025.385025.360025.3600-0.039%794-1.420%
2021-11-18		25.385025.385025.360025.3700-0.047%897-1.458%
2021-11-17		25.390025.400025.360025.3820-0.051%1,279-1.505%
2021-11-16		25.354425.434825.354425.3950-0.294%3,347-1.555%
2021-11-11		25.400725.470025.400025.4700-0.039%1,529-1.845%
2021-11-10		25.360025.535725.360025.4800+0.513%1,270-1.884%
2021-11-09		25.320025.350025.320025.3500+0.277%2,450-1.381%
2021-11-08		25.380025.470025.280125.2801+0.040%4,773-1.108%
2021-11-05		25.270125.270125.270125.2701-0.079%811-1.069%
2021-11-03		25.350025.380025.290025.2900-0.197%4,300-1.147%
2021-11-02		25.400025.400025.270025.3400-0.393%11,583-1.342%
2021-11-01		25.440025.440025.440025.4400+0.434%100-1.730%
2021-10-29		25.330025.330025.330025.3300-0.511%136-1.303%
2021-10-28		25.395025.460025.395025.4600+0.236%1,833-1.807%
2021-10-27		25.410025.410025.280025.4000-0.079%2,400-1.575%
2021-10-26		25.520025.520025.420025.4200-0.935%5,025-1.652%
2021-10-25		25.470025.660025.470025.6600+0.825%2,036-2.572%
2021-10-22		25.290125.450025.290125.4500+0.848%6,409-1.768%
2021-10-21		25.250025.280025.236025.2360-0.055%4,335-0.935%
2021-10-20		25.250025.295025.250025.2500-0.051%510-0.990%
2021-10-19		25.270025.270025.210025.2630+0.051%4,957-1.041%
2021-10-18		25.280025.290025.210025.2500-0.178%2,105-0.990%
2021-10-15		25.300025.300025.295025.2950-0.059%974-1.166%
2021-10-14		25.270025.310025.250425.3100-0.118%1,100-1.225%
2021-10-13		25.170125.340025.170025.3400+0.512%4,602-1.342%
2021-10-12		25.229625.229625.211025.2110-0.171%841-0.837%
2021-10-06		25.170025.254225.170025.2542+0.334%747-1.007%
2021-10-05		25.310025.310025.160025.1701-0.158%3,102-0.676%
2021-10-04		25.315025.389125.210025.2100-0.079%875-0.833%
2021-10-01		25.300025.300025.200025.2300-0.237%8,625-0.912%
2021-09-30		25.400025.400025.290025.2900-0.346%1,494-1.147%
2021-09-29		25.307525.377825.307525.3778+0.826%2,115-1.489%
2021-09-28		25.270025.270025.170025.1700-0.396%1,613-0.675%
2021-09-27		25.270025.270025.270025.2700-0.316%399-1.068%
2021-09-23		25.400025.400025.330025.3500-2.123%2,455-1.381%
2021-09-22		25.743825.900025.700025.8999+0.778%3,230-3.475%
2021-09-21		25.820025.820025.699925.6999+0.351%3,873-2.723%
2021-09-20		25.770025.770025.610025.6100-0.234%1,462-2.382%
2021-09-17		25.670025.670025.670025.6700+0.352%500-2.610%
2021-09-16		25.644825.644825.580025.5800+0.274%762-2.267%
2021-09-15		25.510025.510025.510025.5100+0.039%102-1.999%
2021-09-13		25.570025.650025.500025.5000+0.078%1,300-1.961%
2021-09-10		25.550025.550025.480025.4800-0.157%2,175-1.884%
2021-09-09		25.550025.550025.519325.5200-0.371%791-2.038%
2021-09-08		25.541925.615025.541925.6150+0.530%273-2.401%
2021-09-07		25.490025.490025.480025.48000.000%721-1.884%
2021-09-02		25.470025.605025.460125.4800-0.856%1,118-1.884%
2021-09-01		25.470025.750025.460025.7000+0.587%3,312-2.724%
2021-08-31		25.560025.560025.550025.5500-0.506%850-2.153%
2021-08-27		25.750025.750025.650025.6800-0.253%3,361-2.648%
2021-08-25		25.624225.805025.624225.7452+0.508%1,777-2.895%
2021-08-24		25.615025.615025.615025.6150-0.370%693-2.401%
2021-08-23		25.710025.710025.710025.7100+0.312%592-2.762%
2021-08-20		25.470025.746525.459925.6301+0.483%4,500-2.458%
2021-08-19		25.620025.620025.507025.5070-0.441%1,600-1.988%
2021-08-18		25.619925.620025.619925.6200+0.549%1,116-2.420%
2021-08-17		25.480025.480025.480025.4800+0.154%1,075-1.884%
2021-08-16		25.440825.440825.440825.4408+0.334%500-1.733%
2021-08-13		25.450025.450025.339025.3560-0.726%1,303-1.404%
2021-08-12		25.580025.580025.510025.5415+0.163%400-2.120%
2021-08-10		25.600025.600025.409325.4999-0.352%7,258-1.960%
2021-08-09		25.950025.950025.476725.5900-0.169%1,527-2.306%
2021-08-06		25.570025.633225.570025.6332+0.091%1,922-2.470%
2021-08-05		25.580025.690025.580025.6100-0.195%922-2.382%
2021-08-04		25.713925.810025.660125.6601+0.039%1,536-2.572%
2021-08-03		25.570125.680025.570125.6500-0.039%965-2.534%
2021-08-02		25.660025.660025.649025.66000.000%1,251-2.572%
2021-07-30		25.610025.661425.610025.6600+0.195%1,982-2.572%
2021-07-29		25.520025.624625.520025.6100+0.117%2,653-2.382%
2021-07-28		25.580125.580125.580125.5801-0.078%1,191-2.268%
2021-07-27		25.559925.600025.500025.6000+0.313%2,067-2.344%
2021-07-26		25.480125.520125.480025.5201+0.244%1,724-2.038%
2021-07-22		25.480025.487025.458025.4580-0.047%4,570-1.799%
2021-07-21		25.429725.470025.429725.4700+0.355%5,203-1.845%
2021-07-19		25.280025.380025.280025.3800-0.542%380-1.497%
2021-07-16		25.437225.539725.400025.5183+0.664%1,095-2.031%
2021-07-15		25.400025.400025.330025.3500-0.275%3,612-1.381%
2021-07-14		25.553425.553425.419925.4199-0.781%2,479-1.652%
2021-07-13		25.611625.619925.500025.6199-0.117%6,687-2.420%
2021-07-08		25.750025.750025.650025.6500-0.272%15,150-2.534%
2021-07-07		25.700025.720025.670025.7200-0.321%6,089-2.799%
2021-07-06		25.840025.855125.800025.8028-0.138%4,131-3.111%
2021-07-02		25.970025.970025.830025.8384+0.265%2,685-3.245%
2021-07-01		25.650025.770025.650025.7700+0.717%1,358-2.988%
2021-06-30		25.520025.628725.306125.5866+0.418%3,730-2.293%
2021-06-29		25.450025.480025.450025.4800-0.274%2,856-1.884%
2021-06-28		25.410025.550025.300125.5500-0.039%4,135-2.153%
2021-06-25		25.250025.569325.250025.5600+0.447%1,861-2.191%
2021-06-24		25.250025.470025.141225.4463-0.680%15,424-1.754%
2021-06-23		25.540025.620525.540025.6205+0.002%5,542-2.422%
2021-06-22		25.600025.628625.560025.6200+0.510%3,077-2.420%
2021-06-21		25.470025.510025.470025.4900+0.039%3,436-1.922%
2021-06-18		25.675325.675325.480025.4800-0.895%11,427-1.884%
2021-06-17		25.620025.710025.600025.7100+0.351%3,255-2.762%
2021-06-16		25.590025.620025.558925.6200+0.039%9,706-2.420%
2021-06-14		25.590025.610025.560025.6100-0.117%1,766-2.382%
2021-06-10		25.640025.640025.640025.6400-0.039%2,137-2.496%
2021-06-09		25.630025.650025.590025.6500+0.431%5,366-2.534%
2021-06-08		25.500025.540025.430025.5400+0.019%15,485-2.114%
2021-06-07		25.535125.535125.535125.5351-0.526%2,575-2.096%
2021-06-02		25.779925.780025.530025.6700+0.470%3,400-2.610%
2021-06-01		25.514725.550025.514725.5500+0.218%2,809-2.153%
2021-05-28		25.630025.840025.494525.4945-0.567%7,994-1.940%
2021-05-27		25.400025.680025.400025.6400+0.431%7,588-2.496%
2021-05-26		25.560025.570025.529925.5299-0.157%4,048-2.076%
2021-05-25		25.430025.570025.353025.5700+0.987%1,869-2.229%
2021-05-24		25.400025.450025.320025.3200-0.393%3,733-1.264%
2021-05-21		25.429925.430025.420025.4200+0.079%3,246-1.652%
2021-05-20		25.400025.400025.400025.4000+0.395%6,601-1.575%
2021-05-19		25.300025.430025.286025.30000.000%11,150-1.186%
2021-05-18		25.300025.350025.265025.3000-0.118%6,802-1.186%
2021-05-17		25.330025.330025.330025.3300-0.129%3,050-1.303%
2021-05-14		25.320025.362625.250025.3626-0.147%3,441-1.430%
2021-05-13		25.360025.400025.360025.4000+0.237%1,393-1.575%
2021-05-12		25.340025.340025.340025.3400-0.090%3,213-1.342%
2021-05-11		25.340025.362825.330025.3628-0.225%3,745-1.430%
2021-05-10		25.420025.420025.420025.4200+0.145%2,345-1.652%
2021-05-07		25.383325.383325.383325.3833+0.210%2,680-1.510%
2021-05-06		25.370025.370025.300025.3300-0.432%3,986-1.303%
2021-05-05		25.380025.440025.370025.4400-0.313%1,430-1.730%
2021-04-30		25.520025.520025.520025.5200+0.078%2,346-2.038%
2021-04-28		25.577725.577725.350025.5000-0.668%9,321-1.961%
2021-04-27		25.679925.679925.570025.6715+0.250%3,058-2.616%
2021-04-26		25.570025.607425.570025.6074+0.146%3,181-2.372%
2021-04-23		25.570025.630025.490025.5700-0.117%2,500-2.229%
2021-04-22		25.612225.612225.550025.6000-0.156%8,410-2.344%
2021-04-21		25.630025.647625.530025.6400+0.156%3,777-2.496%
2021-04-20		25.620025.715225.600025.60000.000%13,118-2.344%
2021-04-19		25.624625.670025.600025.6000-0.195%1,059-2.344%
2021-04-15		25.650025.650025.650025.6500-0.195%15,577-2.534%
2021-04-14		25.700025.700025.700025.7000+0.273%277-2.724%
2021-04-13		25.770025.770025.630025.6300-0.039%1,692-2.458%
2021-04-12		25.630025.640025.630025.6400+0.235%1,380-2.496%
2021-04-09		25.790025.790025.560025.5800-0.118%6,453-2.267%
2021-04-08		25.799025.850025.610125.6101-0.233%4,002-2.382%
2021-04-07		25.750025.750025.630025.6700+0.352%2,394-2.610%
2021-04-06		25.550025.734225.520225.5800-1.083%3,088-2.267%
2021-04-05		25.860025.860025.860025.8600-0.266%2,112-3.326%
2021-04-01		25.880025.929025.880025.9290+0.500%2,528-3.583%
2021-03-31		25.775425.920025.775425.80000.000%4,591-3.101%
2021-03-30		25.550026.013525.420125.8000+0.939%9,732-3.101%
2021-03-29		25.570025.870025.490025.5600-1.881%11,965-2.191%
2021-03-26		25.600026.050025.360026.0500+1.758%8,882-4.031%
2021-03-25		25.480025.600025.480025.6000+0.235%4,504-2.344%
2021-03-24		25.501025.550025.500025.5400-1.731%2,910-2.114%
2021-03-23		25.949925.990025.895025.9900+0.038%4,397-3.809%
2021-03-22		26.050026.050025.980025.9801-0.268%2,658-3.773%
2021-03-19		26.032426.050026.032426.05000.000%2,244-4.031%
2021-03-18		25.980126.050025.980126.0500+0.256%3,855-4.031%
2021-03-16		25.983525.983525.983525.9835-0.063%2,589-3.785%
2021-03-15		26.000026.000025.950026.0000+0.483%3,891-3.846%
2021-03-12		25.990025.990025.875025.8750-0.442%3,386-3.382%
2021-03-11		25.970025.989925.940025.9899+1.049%3,173-3.809%
2021-03-10		25.720025.740025.710025.7200-0.676%1,366-2.799%
2021-03-09		25.813325.895025.813325.8950+0.019%3,124-3.456%
2021-03-05		25.850025.900025.850025.8901-0.038%1,295-3.438%
2021-03-04		25.840025.899925.840025.8999+0.220%9,474-3.475%
2021-03-03		25.860025.885025.843025.8430-0.498%2,318-3.262%
2021-03-02		25.972325.972325.972325.9723+0.590%1,310-3.744%
2021-03-01		25.699225.920025.699225.8200+0.584%6,249-3.176%
2021-02-26		25.610025.670025.610025.6700+0.234%2,179-2.610%
2021-02-25		25.670025.710025.600025.6100-0.428%7,176-2.382%
2021-02-24		25.800025.800025.720025.7200-0.155%3,370-2.799%
2021-02-23		25.989925.989925.760025.7600-0.425%1,892-2.950%
2021-02-22		25.720025.940025.720025.8700+0.583%3,506-3.363%
2021-02-19		25.780025.780025.720025.72000.000%4,234-2.799%
2021-02-18		25.650025.720025.650025.7200+0.508%1,676-2.799%
2021-02-17		25.608625.608625.575025.5900-0.039%1,827-2.306%
2021-02-16		25.600025.600025.600025.6000+0.274%1,469-2.344%
2021-02-12		25.560025.560025.530025.5300-0.007%2,399-2.076%
2021-02-11		25.530025.710025.530025.5318-0.169%3,145-2.083%
2021-02-10		25.575025.575025.575025.5750-0.195%994-2.248%
2021-02-09		25.560025.625025.560025.6250+0.372%495-2.439%
2021-02-08		25.540025.540025.530025.5300-0.273%1,210-2.076%
2021-02-05		25.530025.600025.520025.6000+0.353%1,495-2.344%
2021-02-04		25.520025.540025.510025.5100-0.410%2,194-1.999%
2021-02-02		25.615025.615025.615025.6150+0.451%2,144-2.401%
2021-02-01		25.540025.600025.500025.5000-0.391%4,748-1.961%
2021-01-29		25.700025.700025.550025.6000-0.350%7,834-2.344%


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