Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ATLKY
ATLAS COPCO AB A S/ADR
stock OTC ADR

EOD
Jul 18, 2025
15.32USD-8.428%(-1.41)1,363,535
Pre-market
0.00USD-100.000%(-16.73)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)ShortsTrends
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-07-18		15.850015.9197015.3100015.3200-8.428%1,363,5350.000%
2025-07-17		16.670116.7700016.6550016.7300+2.575%96,378-8.428%
2025-07-16		16.230116.3400016.1600016.3100-1.865%190,970-6.070%
2025-07-15		16.590016.7500016.4000016.6200+0.850%2,749,394-7.822%
2025-07-14		16.470116.5400016.3900016.4800-1.612%134,231-7.039%
2025-07-11		16.930016.9300016.7500016.7500-2.389%1,941,565-8.537%
2025-07-10		17.080017.1600016.9600017.1600+1.900%84,262-10.723%
2025-07-09		16.750016.8400016.6400016.8400+1.446%271,730-9.026%
2025-07-08		16.370016.6200016.3500016.6000+0.851%427,683-7.711%
2025-07-07		16.500016.5500016.3700016.4600+0.122%126,046-6.926%
2025-07-03		16.570016.6650016.4400016.4400-0.484%81,621-6.813%
2025-07-02		16.310016.5200016.2900016.5200+2.228%247,783-7.264%
2025-07-01		16.030016.1700016.0100016.1600+0.186%153,701-5.198%
2025-06-30		16.000016.2076715.8700016.1300-0.860%4,073,775-5.022%
2025-06-27		16.240016.3700016.1100016.2700+3.763%307,535-5.839%
2025-06-26		15.490015.7000015.4150015.6800-0.571%199,151-2.296%
2025-06-25		15.720015.8300015.6501015.7700-0.473%169,224-2.854%
2025-06-24		15.620015.8800015.6200015.8450+2.226%179,895-3.313%
2025-06-23		15.110015.5000015.1100015.5000-1.274%235,666-1.161%
2025-06-20		15.300015.8200015.3000015.7000+1.948%242,439-2.420%
2025-06-18		15.490015.5650015.3800015.4000-2.470%155,446-0.519%
2025-06-17		16.000016.0500015.7600015.7900-1.865%1,958,338-2.977%
2025-06-16		16.170016.3500016.0700016.0900+0.062%1,790,387-4.786%
2025-06-13		15.960016.1900015.9600016.0800-1.772%257,671-4.726%
2025-06-12		16.270116.4330016.2500016.3700+0.553%1,640,796-6.414%
2025-06-11		16.510016.5100016.2500016.2800-1.393%3,219,741-5.897%
2025-06-10		16.510016.5686016.4400016.5100+0.426%276,585-7.208%
2025-06-09		16.363516.5100016.3635016.4400-0.061%246,464-6.813%
2025-06-06		16.400016.4600016.1850016.4500-0.061%180,444-6.869%
2025-06-05		16.510016.5300016.3800016.4600+0.122%285,053-6.926%
2025-06-04		16.390016.5200016.3900016.4400+2.239%134,843-6.813%
2025-06-03		15.930016.1200015.8800016.0800-0.062%167,027-4.726%
2025-06-02		16.070016.1100015.9530016.0900-0.248%566,272-4.786%
2025-05-30		16.070016.1800016.0000016.1300-1.526%2,155,317-5.022%
2025-05-29		16.310116.6800016.3101016.3800+0.552%154,919-6.471%
2025-05-28		16.270016.5500016.2500016.2900-1.571%187,384-5.955%
2025-05-27		16.640016.6400016.4500016.5500+0.486%651,696-7.432%
2025-05-23		16.210016.4950016.2100016.4700-0.303%1,285,553-6.982%
2025-05-22		16.550116.6100016.4100016.5200-2.479%1,353,542-7.264%
2025-05-21		16.890017.2000016.8400016.9400-1.253%1,207,254-9.563%
2025-05-20		16.960017.1900016.9600017.1550-0.017%187,704-10.697%
2025-05-19		16.850017.1800016.8500017.1580+1.108%230,203-10.712%
2025-05-16		16.913516.9700016.7900016.9700+0.177%238,251-9.723%
2025-05-15		17.000017.0000016.8100016.9400+1.803%817,721-9.563%
2025-05-14		16.810016.8100016.5700016.6400-1.011%116,126-7.933%
2025-05-13		16.655016.9100016.6400016.8100+1.448%259,459-8.864%
2025-05-12		16.540016.6400016.3000016.5700+6.354%437,498-7.544%
2025-05-09		15.720015.7200015.5300015.5800-0.256%146,923-1.669%
2025-05-08		15.930015.9300015.5900015.6200+0.839%155,335-1.921%
2025-05-07		15.380015.7200015.3800015.4900-0.258%181,477-1.097%
2025-05-06		15.550015.7800015.5100015.5300-0.767%113,256-1.352%
2025-05-05		15.890015.8900015.6200015.6500-0.509%178,634-2.109%
2025-05-02		15.740015.8000015.2900015.7300+2.945%540,804-2.606%
2025-05-01		15.940015.9400015.2500015.2800-1.228%247,018+0.262%
2025-04-30		15.580015.7600015.2500015.4700+2.112%317,914-0.970%
2025-04-29		15.390015.3900015.0600015.1500-6.076%200,530+1.122%
2025-04-28		16.000016.1300015.9200016.1300+0.062%169,401-5.022%
2025-04-25		15.860116.1500015.8600016.1200+0.939%99,987-4.963%
2025-04-24		15.730016.0400015.6700015.9700+1.849%141,718-4.070%
2025-04-23		16.040016.2200015.6500015.6800+0.192%285,939-2.296%
2025-04-22		15.850015.9200015.5400015.6500+3.505%293,992-2.109%
2025-04-21		15.180015.9500014.9625015.1200-2.073%783,543+1.323%
2025-04-17		15.780015.7800015.3400015.4400+1.246%179,596-0.777%
2025-04-16		15.270015.4400015.1500015.2500-1.486%192,617+0.459%
2025-04-15		15.615015.6300015.3800015.4800+0.389%281,551-1.034%
2025-04-14		15.420015.7200015.2800015.4200-0.388%822,910-0.649%
2025-04-11		14.900115.5300014.9001015.4800+3.269%609,823-1.034%
2025-04-10		15.320015.3800014.7800014.9900-2.409%362,196+2.201%
2025-04-09		13.590015.3600013.5900015.3600+13.274%793,616-0.260%
2025-04-08		14.190014.1950013.4100013.5600-1.166%713,065+12.979%
2025-04-07		13.530114.4650013.5301013.7200-2.070%635,257+11.662%
2025-04-04		14.740014.7400014.0100014.0100-9.320%292,530+9.350%
2025-04-03		15.710115.8820015.4100015.4500-4.923%246,612-0.841%
2025-04-02		15.830016.2800015.8300016.2500+1.626%173,280-5.723%
2025-04-01		15.940016.1800015.9200015.9900+0.629%173,675-4.190%
2025-03-31		16.040016.0400015.8000015.8900-3.345%179,576-3.587%
2025-03-28		16.680016.6800016.3600016.4400-1.202%133,260-6.813%
2025-03-27		16.560016.7100016.3850016.6400+0.605%167,194-7.933%
2025-03-26		16.760016.7800016.4401016.5400-2.763%136,577-7.376%
2025-03-25		16.980017.0500016.8300017.0100+2.285%137,341-9.935%
2025-03-24		16.390016.6800016.3900016.6300+0.544%134,112-7.877%
2025-03-21		16.690016.6900016.4300016.5400-2.877%193,447-7.376%
2025-03-20		16.770017.1099016.7700017.0300-1.561%170,956-10.041%
2025-03-19		17.118017.3200017.1000017.3000-0.173%119,948-11.445%
2025-03-18		17.370017.4800017.1900017.3300-2.695%90,656-11.598%
2025-03-17		17.360017.8700017.3600017.8100+0.792%125,618-13.981%
2025-03-14		17.530017.6700017.4300017.6700+2.673%112,556-13.299%
2025-03-13		17.310017.4255017.2000017.2100-2.548%122,896-10.982%
2025-03-12		17.560017.7200017.4801017.6600+0.113%169,127-13.250%
2025-03-11		17.789917.8500017.3400017.6400-0.057%116,173-13.152%
2025-03-10		17.860017.9600017.4900017.6500-4.128%126,786-13.201%
2025-03-07		17.920018.4800017.9200018.4100+2.964%107,646-16.784%
2025-03-06		17.990018.1600017.7600017.8800-1.812%126,658-14.318%
2025-03-05		17.899918.3100017.8700018.2100+7.118%129,746-15.870%
2025-03-04		16.770017.2500016.5700017.0000-0.932%147,876-9.882%
2025-03-03		17.290017.3500016.9600017.1600+0.882%447,975-10.723%
2025-02-28		17.000117.1400016.7900017.0100+0.890%11,877,867-9.935%
2025-02-27		17.070017.0700016.8600016.8600-2.768%2,202,574-9.134%
2025-02-26		17.360117.5200017.2600017.3400+0.463%1,096,880-11.649%
2025-02-25		17.230017.3599017.0800017.2600+0.995%110,375-11.240%
2025-02-24		17.210017.2200017.0000017.0900-1.555%97,312-10.357%
2025-02-21		17.612017.6120017.2900017.3600-1.464%85,870-11.751%
2025-02-20		17.540017.6500017.4600017.6180+2.430%91,089-13.043%
2025-02-19		17.410017.4100017.1500017.2000-2.880%170,414-10.930%
2025-02-18		17.680117.8299017.6700017.7100+0.969%107,650-13.495%
2025-02-14		17.620017.6200017.5000017.5400+0.343%85,284-12.657%
2025-02-13		17.450017.6040017.3900017.4800+1.972%95,330-12.357%
2025-02-12		16.860017.1900016.8600017.1420+0.599%70,848-10.629%
2025-02-11		16.900017.0700016.9000017.0400+0.059%128,395-10.094%
2025-02-10		16.870017.0300016.8400017.0300+1.611%190,424-10.041%
2025-02-07		17.020017.0510016.7500016.7600-1.758%129,471-8.592%
2025-02-06		16.930017.1000016.9300017.0600+0.294%124,477-10.199%
2025-02-05		16.940017.1000016.8500017.0100+1.250%182,420-9.935%
2025-02-04		16.660016.8600016.6600016.8000+2.627%111,913-8.810%
2025-02-03		16.180016.4600016.1190016.3700-1.800%148,282-6.414%
2025-01-31		16.770016.8960016.6300016.6700+0.120%110,921-8.098%
2025-01-30		16.600016.7500016.5900016.6500+1.093%121,695-7.988%
2025-01-29		16.460016.5800016.4000016.4700-0.423%680,684-6.982%
2025-01-28		16.509016.6200016.3800016.5400-3.949%130,383-7.376%
2025-01-27		16.960117.2200016.9601017.2200-2.103%238,535-11.034%
2025-01-24		17.600017.7499017.5515017.5900+1.618%123,202-12.905%
2025-01-23		17.170017.3200017.1400017.3100+0.992%170,779-11.496%
2025-01-22		17.140017.2000017.0801017.1400+0.764%161,496-10.618%
2025-01-21		16.910117.0400016.8500017.0100+1.795%218,136-9.935%
2025-01-17		16.700016.8200016.6600016.7100+1.890%211,242-8.318%
2025-01-16		16.340016.4600016.2600016.4000+1.485%268,761-6.585%
2025-01-15		16.170016.2500016.1000016.1600+2.278%243,028-5.198%
2025-01-14		15.720015.8600015.6300015.8000+1.412%311,632-3.038%
2025-01-13		15.330015.6200015.3300015.5800-1.142%326,788-1.669%
2025-01-10		15.820015.8200015.6100015.76000.000%300,133-2.792%
2025-01-08		15.721515.8000015.6500015.7600+0.832%336,933-2.792%
2025-01-07		15.900015.9000015.6300015.6300-1.076%291,030-1.983%
2025-01-06		15.390115.8900015.3901015.8000+2.199%332,548-3.038%
2025-01-03		15.400015.4600015.3400015.4600+0.980%274,331-0.906%
2025-01-02		15.400115.4100015.2200015.3100+1.189%172,379+0.065%
2024-12-31		15.580015.5800015.0800015.1301-1.110%128,303+1.255%
2024-12-30		15.220015.3500015.1135015.3000-0.971%199,503+0.131%
2024-12-27		15.360115.4500015.2800015.4500-0.091%209,906-0.841%
2024-12-26		15.335015.5000015.2600015.4640+0.726%208,119-0.931%
2024-12-24		15.000015.4700015.0000015.3525+0.081%146,050-0.212%
2024-12-23		15.210015.3400015.1500015.3400-0.130%337,832-0.130%
2024-12-20		15.160015.4800015.1600015.3600-0.839%294,117-0.260%
2024-12-19		15.590015.6000015.4500015.4900-0.959%283,986-1.097%
2024-12-18		16.090116.1300015.6400015.6400-2.555%178,901-2.046%
2024-12-17		16.090016.1800016.0500016.0500-1.170%178,137-4.548%
2024-12-16		16.170016.2750016.1400016.2400+0.870%353,372-5.665%
2024-12-13		16.240016.2400016.0400016.1000-0.433%153,915-4.845%
2024-12-12		16.320016.3400016.1600016.1700-1.040%162,777-5.257%
2024-12-11		16.340016.4100016.2900016.3400+0.430%134,957-6.242%
2024-12-10		16.350016.4000016.2500016.2700-1.274%112,889-5.839%
2024-12-09		16.660016.7100016.4800016.4800+0.304%154,151-7.039%
2024-12-06		16.480016.5900016.3500016.4300+0.367%112,278-6.756%
2024-12-05		16.410016.4300016.3000016.3700-0.486%139,808-6.414%
2024-12-04		16.390116.5100016.3400016.4500+2.237%116,278-6.869%
2024-12-03		16.210016.2100016.0700016.09000.000%207,860-4.786%
2024-12-02		16.080016.1400015.9550016.0900+1.068%249,386-4.786%
2024-11-29		15.660015.9300015.6600015.9200+1.144%90,266-3.769%
2024-11-27		15.730015.8000015.7100015.7400+0.704%149,434-2.668%
2024-11-26		15.720015.7300015.5900015.6300-0.064%202,488-1.983%
2024-11-25		15.830015.8300015.6325015.6400-0.572%658,995-2.046%
2024-11-22		15.610015.7660015.6080015.7300+0.963%612,177-2.606%
2024-11-21		15.550015.6200015.5000015.5800+0.129%184,672-1.669%
2024-11-20		15.529015.5900015.4700015.5600-1.457%108,540-1.542%
2024-11-19		15.630015.8300015.6100015.7900-0.754%200,288-2.977%
2024-11-18		15.780015.9300015.7700015.9100+0.149%271,399-3.708%
2024-11-15		15.940016.0000015.8500015.8863-1.389%295,092-3.565%
2024-11-14		16.260016.2700016.0600016.11000.000%162,261-4.904%
2024-11-13		16.130016.2300016.0100016.1100-0.248%421,624-4.904%
2024-11-12		16.440016.4700016.0700016.1500-4.551%127,265-5.139%
2024-11-11		16.930016.9800016.8880016.9200+1.075%200,149-9.456%
2024-11-08		16.780016.7800016.6200016.7400-2.105%91,117-8.483%
2024-11-07		16.980017.1400016.9600017.1000+4.332%144,482-10.409%
2024-11-06		16.430016.5200016.2900016.3900-1.146%71,081-6.528%
2024-11-05		16.410016.6000016.3800016.5800+1.283%342,168-7.600%
2024-11-04		16.440116.5200016.3600016.3700+0.061%339,948-6.414%
2024-11-01		16.860016.8600016.3100016.3600-0.183%149,906-6.357%
2024-10-31		16.430016.4300016.2200016.3900-1.206%494,443-6.528%
2024-10-30		16.490016.7100016.4700016.5900-1.892%74,946-7.655%
2024-10-29		16.940017.0200016.8800016.9100-0.879%122,952-9.403%
2024-10-28		17.000017.1800016.9200017.0600+1.367%296,874-10.199%
2024-10-25		16.940016.9900016.7900016.8300-0.414%111,921-8.972%
2024-10-24		16.910017.1000016.8200016.9000+0.356%503,715-9.349%
2024-10-23		16.860017.0200016.7900016.8400-0.883%742,720-9.026%
2024-10-22		17.050017.1500016.9700016.9900-1.330%467,542-9.829%
2024-10-21		17.290017.4635017.1000017.2190-2.552%330,400-11.029%
2024-10-18		17.670017.6900017.5300017.6700+1.000%257,799-13.299%
2024-10-17		17.460017.5400017.4200017.4950-0.540%458,209-12.432%
2024-10-16		17.670017.8020017.5300017.5900-1.235%246,158-12.905%
2024-10-15		18.830018.8500017.7700017.8100-5.467%57,384-13.981%
2024-10-14		18.600018.9700018.6000018.8400+0.053%65,320-18.684%
2024-10-11		18.750018.8500018.6700018.8300+1.784%104,825-18.640%
2024-10-10		18.405018.5400018.4050018.5000-1.333%53,961-17.189%
2024-10-09		18.780018.8800018.7200018.7500-0.689%108,768-18.293%
2024-10-08		18.660018.8800018.6600018.8800+0.372%58,604-18.856%
2024-10-07		18.860018.9200018.8100018.8100-0.843%125,338-18.554%
2024-10-04		18.990019.0100018.8400018.9700-0.368%81,335-19.241%
2024-10-03		19.010019.0935018.9500019.0400-0.985%62,226-19.538%
2024-10-02		19.150019.3000019.0750019.2295+1.529%68,386-20.331%
2024-10-01		19.310019.3100018.8600018.9400-2.169%95,079-19.113%
2024-09-30		19.370119.4400019.2300019.3600-0.870%69,877-20.868%
2024-09-27		19.580019.6460019.4900019.5300+0.618%89,534-21.557%
2024-09-26		19.420019.4800019.3500019.4100+4.693%86,259-21.072%
2024-09-25		18.670018.7200018.5300018.5400+0.816%62,864-17.368%
2024-09-24		18.290018.3900018.1300018.3900+1.602%158,050-16.694%
2024-09-23		18.010018.1700018.0100018.1000+0.948%77,983-15.359%
2024-09-20		17.870017.9400017.7600017.9300-1.375%97,279-14.557%
2024-09-19		18.160018.2350018.0900018.1800+3.590%77,844-15.732%
2024-09-18		17.510017.8700017.5030017.5500-1.015%177,986-12.707%
2024-09-17		17.890017.8900017.6300017.7300+0.739%147,378-13.593%
2024-09-16		17.590017.6400017.5000017.6000-0.283%213,443-12.955%
2024-09-13		17.590017.7200017.5800017.6500+1.088%143,960-13.201%
2024-09-12		17.260017.4900017.2560017.4600+1.867%107,420-12.257%
2024-09-11		17.090017.2000016.9000017.1400+0.351%255,366-10.618%
2024-09-10		16.970017.1200016.9300017.0800-0.059%361,024-10.304%
2024-09-09		16.950017.1500016.9500017.0900+2.030%254,511-10.357%
2024-09-06		17.200017.2000016.7500016.7500-2.786%132,833-8.537%
2024-09-05		17.200017.2700017.1500017.2300-1.935%108,878-11.085%
2024-09-04		17.630017.6680017.4700017.5700-0.566%72,742-12.806%
2024-09-03		18.126018.1400017.6400017.6700-2.859%82,369-13.299%
2024-08-30		18.100118.2300018.0801018.1900-0.818%91,471-15.778%
2024-08-29		18.210018.3900018.1780018.3400+1.607%110,161-16.467%
2024-08-28		18.100018.2200017.9900018.0500+0.278%113,761-15.125%
2024-08-27		17.810018.0800017.8100018.0000-0.285%63,533-14.889%
2024-08-26		18.240018.2400018.0500018.0515-0.870%115,869-15.132%
2024-08-23		18.100018.3150017.9920018.2100+1.494%66,800-15.870%
2024-08-22		18.040018.1000017.8700017.9420-0.156%96,479-14.614%
2024-08-21		17.850118.0400017.8500017.9700-0.111%102,811-14.747%
2024-08-20		17.850018.0300017.8401017.9900+0.559%112,017-14.842%
2024-08-19		17.600017.9000017.6000017.8900+1.879%105,288-14.366%
2024-08-16		17.520017.6100017.3700017.5600+1.210%89,381-12.756%
2024-08-15		17.414017.5500017.3400017.3500-0.233%88,230-11.700%
2024-08-14		17.340017.4600017.3101017.3905+1.225%66,107-11.906%
2024-08-13		17.050017.2100016.9300017.1800+1.597%81,919-10.827%
2024-08-12		16.890016.9499016.8400016.9100+0.118%119,326-9.403%
2024-08-09		16.795016.8900016.6800016.8900-0.354%111,687-9.295%
2024-08-08		16.650016.9500016.6500016.9500+2.047%164,661-9.617%
2024-08-07		16.874016.9900016.6100016.6100+0.850%238,588-7.766%
2024-08-06		16.070016.5500016.0700016.4700+1.043%248,143-6.982%
2024-08-05		15.860016.5700015.8600016.3000-2.102%215,615-6.012%
2024-08-02		16.670016.7500016.5200016.6500-2.203%111,090-7.988%
2024-08-01		17.540017.5400016.9400017.0250-5.206%109,549-10.015%
2024-07-31		17.910017.9800017.8101017.9600+3.576%77,839-14.699%
2024-07-30		17.290017.4200017.2900017.3400+1.285%163,891-11.649%
2024-07-29		17.190017.2300017.0800017.1200+0.205%220,707-10.514%
2024-07-26		17.090017.1700017.0500017.0850+0.618%128,773-10.331%
2024-07-25		16.790017.1050016.7200016.9800-0.294%138,011-9.776%
2024-07-24		17.150017.2600017.0300017.0300-1.788%128,745-10.041%
2024-07-23		17.320017.4499017.3200017.3400+0.231%277,524-11.649%
2024-07-22		17.380017.3800017.2300017.3000+0.875%379,524-11.445%
2024-07-19		17.230017.2900017.0800017.1500-1.323%80,802-10.671%
2024-07-18		17.410017.6700017.3500017.3800-5.799%141,248-11.853%
2024-07-17		18.630018.7100018.4400018.4500-2.946%77,584-16.965%
2024-07-16		18.620019.0400018.6200019.0100+0.317%63,528-19.411%
2024-07-15		19.080019.1000018.9225018.9500-0.837%346,291-19.156%
2024-07-12		18.870019.2002018.8700019.1100+2.853%104,254-19.833%
2024-07-11		18.480018.7099018.4800018.5800+1.309%82,574-17.546%
2024-07-10		18.190018.4000018.1900018.3400-0.326%128,406-16.467%
2024-07-09		18.447518.4600018.2600018.4000-0.487%84,108-16.739%
2024-07-08		18.700018.7000018.4900018.4900-0.270%138,461-17.144%
2024-07-05		18.570018.7000018.3900018.5400-2.112%147,597-17.368%
2024-07-03		18.960119.0500018.8800018.9400+1.013%51,807-19.113%
2024-07-02		18.410018.7600018.4100018.7500-0.213%120,569-18.293%
2024-07-01		18.775018.8600018.6600018.7900-0.424%367,875-18.467%
2024-06-28		18.590018.8700018.5900018.8700+1.017%63,915-18.813%
2024-06-27		18.845018.8800018.6700018.6800-0.770%71,758-17.987%
2024-06-26		18.690018.9300018.6900018.8250+0.186%418,322-18.619%
2024-06-25		18.510018.8400018.5100018.7900-2.084%108,166-18.467%
2024-06-24		19.120019.4000019.1200019.1900+2.401%106,469-20.167%
2024-06-21		18.370019.2600018.3700018.7400-0.689%79,154-18.250%
2024-06-20		18.940019.1600018.8300018.8700-2.385%138,085-18.813%
2024-06-18		19.180019.3400019.1400019.3310+0.735%99,184-20.749%
2024-06-17		18.940019.1900018.9000019.1900+0.841%106,004-20.167%
2024-06-14		19.030019.0900018.8765019.0300-1.654%198,793-19.496%
2024-06-13		19.590019.6400019.2800019.3500-1.976%173,648-20.827%
2024-06-12		19.920020.0300019.7400019.7400+2.386%131,093-22.391%
2024-06-11		19.290019.3400019.1550019.2800-0.925%91,585-20.539%
2024-06-10		19.265019.4900019.2400019.4600+0.154%78,998-21.274%
2024-06-07		19.460019.6100019.3400019.4300-0.103%287,772-21.153%
2024-06-06		19.730019.7300019.3800019.4500+0.103%61,932-21.234%
2024-06-05		19.520019.5200019.2900019.4300+1.198%90,437-21.153%
2024-06-04		19.260019.2800019.0750019.2000-0.929%87,931-20.208%
2024-06-03		19.420019.4200019.2400019.3800+1.043%71,191-20.949%
2024-05-31		19.090019.1800018.9700019.1800+2.567%98,574-20.125%
2024-05-30		18.620018.8000018.5600018.7000+0.592%115,743-18.075%
2024-05-29		18.700018.7840018.5800018.5900-2.163%82,656-17.590%
2024-05-28		19.120019.1600018.9100019.0010-0.257%79,195-19.373%
2024-05-24		18.930119.1600018.9300019.0500+0.105%64,303-19.580%
2024-05-23		19.370019.3700018.9200019.0300+0.848%97,048-19.496%
2024-05-22		18.940019.0100018.7800018.8700+1.288%115,300-18.813%
2024-05-21		18.650018.7025018.6000018.6300-0.214%112,248-17.767%
2024-05-20		18.590018.7400018.5700018.6700+0.647%97,782-17.943%
2024-05-17		18.409918.5600018.3900018.5500+0.324%83,668-17.412%
2024-05-16		18.490018.6000018.4506018.4900-2.118%105,939-17.144%
2024-05-15		18.619918.9500018.5600018.8900+2.108%73,820-18.899%
2024-05-14		18.360018.5700018.3300018.5000+0.271%79,898-17.189%
2024-05-13		18.420018.5300018.3800018.4500-1.547%72,657-16.965%
2024-05-10		18.730018.7900018.6460018.7400+0.861%78,894-18.250%
2024-05-09		18.345018.6200018.3450018.5800+0.880%89,810-17.546%
2024-05-08		18.250018.5500018.2500018.4180+0.480%70,315-16.821%
2024-05-07		18.240118.4900018.2400018.3300+0.383%82,577-16.421%
2024-05-06		18.160018.3500018.1600018.2600+0.264%166,937-16.101%
2024-05-03		18.104018.2600018.0309018.2120+2.257%81,212-15.880%
2024-05-02		17.530017.8800017.5300017.8100+0.056%503,550-13.981%
2024-05-01		17.720018.0699017.6100017.8000+0.451%200,998-13.933%
2024-04-30		17.900018.0600017.7000017.7200-1.072%1,185,353-13.544%
2024-04-29		17.770018.0000017.7700017.9120+1.370%372,933-14.471%
2024-04-26		17.520017.7600017.5200017.6700+1.727%621,775-13.299%
2024-04-25		17.020017.4600017.0140017.3700-2.086%337,594-11.802%
2024-04-24		17.740017.7800017.5000017.7400+9.236%125,082-13.641%
2024-04-23		16.260016.3945016.2400016.2400+0.309%1,518,306-5.665%
2024-04-22		16.240016.2500016.0250016.1900-1.039%1,000,851-5.374%
2024-04-19		16.450016.5100016.2700016.3600-0.788%770,634-6.357%
2024-04-18		16.660016.7100016.3700016.4900-1.198%4,893,310-7.095%
2024-04-17		16.835016.8350016.5000016.6900-0.477%1,901,531-8.209%
2024-04-16		16.760016.8200016.6550016.7700-0.652%4,275,595-8.646%
2024-04-15		17.170017.2400016.8300016.8800+1.412%5,438,061-9.242%
2024-04-12		16.760016.8400016.6100016.6450-1.799%1,820,663-7.960%
2024-04-11		16.940016.9660016.6400016.9500-0.470%1,564,352-9.617%
2024-04-10		16.916017.1600016.8500017.0300-1.504%2,251,955-10.041%
2024-04-09		17.416017.4400017.1300017.2900+0.290%856,084-11.394%
2024-04-08		17.360017.4050017.2400017.2400+1.114%1,622,247-11.137%
2024-04-05		16.760017.1000016.7300017.0500+1.067%1,093,535-10.147%
2024-04-04		17.160017.2500016.8700016.8700-0.940%1,013,206-9.188%
2024-04-03		16.830017.0600016.8200017.0300+1.309%4,092,277-10.041%
2024-04-02		16.750016.8200016.6905016.8100+0.358%1,650,561-8.864%
2024-04-01		16.865016.9110016.6600016.7500-1.122%162,066-8.537%
2024-03-28		16.610117.0000016.6101016.9400-1.282%131,138-9.563%
2024-03-27		17.110017.1825017.0550017.1600-1.718%131,572-10.723%
2024-03-26		17.380117.5620017.2820017.4600-0.286%143,125-12.257%
2024-03-25		17.540017.7000017.5100017.5100-0.962%165,756-12.507%
2024-03-22		17.700017.7600017.6400017.6800-0.730%321,273-13.348%
2024-03-21		17.640017.8300017.6400017.8100+1.193%273,290-13.981%
2024-03-20		17.450017.6000017.2880017.6000+1.558%104,219-12.955%
2024-03-19		17.350017.4250017.2900017.3300-0.801%681,458-11.598%
2024-03-18		17.570017.5800017.4000017.4700-1.688%66,658-12.307%
2024-03-15		17.800117.8300017.7201017.7700+0.282%113,768-13.787%
2024-03-14		17.800017.8499017.6100017.7200-0.728%112,564-13.544%
2024-03-13		17.870017.9100017.7701017.8500-0.168%75,881-14.174%
2024-03-12		17.600017.8800017.4800017.8800+2.055%116,109-14.318%
2024-03-11		17.520017.6100017.4280017.5200-1.296%150,698-12.557%
2024-03-08		18.030018.0600017.7401017.75000.000%154,381-13.690%
2024-03-07		17.620017.7700017.5900017.7500+1.778%152,077-13.690%
2024-03-06		17.250017.5100017.2450017.4400+2.227%477,716-12.156%
2024-03-05		17.230017.3450017.0500017.0600-1.841%333,610-10.199%
2024-03-04		17.210017.3900017.2100017.3800-0.515%105,621-11.853%
2024-03-01		17.320017.4700017.2700017.4700+0.808%97,534-12.307%
2024-02-29		17.370017.4600017.2100017.3300-0.345%86,372-11.598%
2024-02-28		17.270117.4100017.2700017.3900+0.404%92,203-11.903%
2024-02-27		17.250017.4099017.2500017.3200-1.085%107,554-11.547%
2024-02-26		17.390017.5500017.3875017.5100+1.690%91,831-12.507%
2024-02-23		17.279917.3100017.2000017.2190-0.983%75,147-11.029%
2024-02-22		17.367517.4100017.3000017.3900+3.327%107,811-11.903%
2024-02-21		16.740016.9194016.7200016.8300+0.179%391,640-8.972%
2024-02-20		16.770016.8560016.7200016.8000-0.238%107,766-8.810%
2024-02-16		16.790016.9640016.2498116.8400+3.141%107,686-9.026%
2024-02-15		16.210016.3400016.1850016.3272+1.727%161,694-6.169%
2024-02-14		15.940016.0500015.9000016.0500+1.518%117,955-4.548%
2024-02-13		15.730115.9192015.7100015.8100-3.715%121,433-3.099%
2024-02-12		16.370016.4575016.3500016.4200+0.122%83,118-6.699%
2024-02-09		16.330016.4300016.2500016.4000+0.675%146,804-6.585%
2024-02-08		16.280016.3100016.1800016.2900+1.369%94,019-5.955%
2024-02-07		16.080016.1300015.9950016.0700-0.310%110,609-4.667%
2024-02-06		15.930016.1200015.9200016.1200+2.155%133,289-4.963%
2024-02-05		15.860015.9000015.6325015.7800-2.412%205,781-2.915%
2024-02-02		16.060016.1700016.0200016.1700-0.737%99,783-5.257%
2024-02-01		16.220016.3350016.1501016.2900+1.749%135,391-5.955%
2024-01-31		16.060016.2200015.9601016.0100+0.946%80,997-4.310%
2024-01-30		15.870015.9388015.7550015.8600-0.439%162,171-3.405%
2024-01-29		15.620015.9700015.6200015.9300+1.724%126,596-3.829%
2024-01-26		15.690015.7500015.6400015.6600-0.698%99,351-2.171%


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