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

AVVIY
AVIVA PLC U/ADR
stock OTC ADR

EOD
Jul 30, 2026
18.93USD+3.358%(+0.61)29,323
Pre-market
0.00USD-100.000%(-18.57)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
2026-07-30		18.685018.930018.670018.9300+3.358%29,3230.000%
2026-07-29		18.250018.480018.248818.3150-1.373%36,949+3.358%
2026-07-28		18.410018.640018.380018.5700+1.089%43,980+1.939%
2026-07-27		18.475018.510018.300018.3700-0.434%32,940+3.048%
2026-07-24		18.380018.533218.380018.4500+1.262%15,150+2.602%
2026-07-23		18.280018.310018.220018.2200-1.460%19,964+3.897%
2026-07-22		18.580018.580018.440018.4900+1.649%22,578+2.380%
2026-07-21		18.130018.210018.060018.1900-0.110%25,512+4.068%
2026-07-20		18.250018.250018.020018.2100+0.165%17,660+3.954%
2026-07-17		17.880018.180017.880018.1800+1.963%22,734+4.125%
2026-07-16		17.700017.890017.700017.8300-0.056%21,714+6.169%
2026-07-15		17.800017.920217.740017.8400+0.677%23,474+6.110%
2026-07-14		17.760017.850017.690017.7200+0.739%60,437+6.828%
2026-07-13		17.600017.642017.560017.5900-1.567%20,922+7.618%
2026-07-10		17.790017.890017.770017.8700+0.733%20,741+5.932%
2026-07-09		17.540017.770017.530017.7400-0.337%32,265+6.708%
2026-07-08		17.940017.950017.690017.8000-1.657%25,773+6.348%
2026-07-07		18.230018.240018.080018.1000-0.713%22,066+4.586%
2026-07-06		18.110018.230018.060018.2300+2.186%32,872+3.840%
2026-07-02		17.870017.939517.750017.8400+2.706%38,253+6.110%
2026-07-01		17.320017.499917.320017.3700+0.289%36,658+8.981%
2026-06-30		17.290017.400017.170017.3200+0.991%81,672+9.296%
2026-06-29		17.090017.180017.060017.1500+0.351%39,796+10.379%
2026-06-26		17.030017.225017.030017.0900+0.293%24,273+10.767%
2026-06-25		17.080017.180017.040017.0400+0.412%24,859+11.092%
2026-06-24		16.840017.120016.830016.9700-0.440%38,014+11.550%
2026-06-23		16.940017.086016.940017.0450-0.322%55,453+11.059%
2026-06-22		17.200017.300017.070017.1000+1.665%58,680+10.702%
2026-06-18		16.930016.960016.795016.8200-0.971%29,757+12.545%
2026-06-17		17.220017.320016.960016.9850-1.077%56,489+11.451%
2026-06-16		16.960017.236016.960017.1700+1.598%47,456+10.250%
2026-06-15		16.960017.027516.900016.9000+0.148%85,125+12.012%
2026-06-12		16.830017.090016.810016.8750+0.148%45,843+12.178%
2026-06-11		16.690016.877016.500016.8500+3.374%76,175+12.344%
2026-06-10		16.370016.455016.300016.3000-0.610%48,634+16.135%
2026-06-09		16.450016.460016.190016.4000+0.737%102,328+15.427%
2026-06-08		16.230016.340016.130016.2800+1.181%102,553+16.278%
2026-06-05		16.270016.280016.025016.0900-1.530%78,914+17.651%
2026-06-04		16.360016.405016.290016.3400+0.802%80,469+15.851%
2026-06-03		16.280016.280516.170016.2100-1.477%79,870+16.780%
2026-06-02		16.450016.542016.400016.4530-0.285%58,080+15.055%
2026-06-01		16.170016.520016.160016.50000.000%1,030,102+14.727%
2026-05-29		16.710016.805016.500016.5000-2.019%62,588+14.727%
2026-05-28		16.840016.900016.755016.84000.000%81,184+12.411%
2026-05-27		16.930016.940016.770016.8400-0.237%37,968+12.411%
2026-05-26		17.040017.050016.840016.8800+0.836%31,968+12.145%
2026-05-22		16.800016.820016.720016.7400-1.355%26,360+13.082%
2026-05-21		16.710016.970016.710016.9700+1.012%41,130+11.550%
2026-05-20		16.700016.945016.680016.8000+2.097%31,866+12.679%
2026-05-19		16.600016.620016.440016.4550-3.160%87,366+15.041%
2026-05-18		16.950017.000016.610016.9920+2.795%294,505+11.405%
2026-05-15		16.540016.570016.445016.5300-1.666%265,700+14.519%
2026-05-14		16.900017.007516.810016.8100+0.239%67,874+12.612%
2026-05-13		16.660016.780016.560016.7700-0.416%62,929+12.880%
2026-05-12		16.720016.880016.700016.8400-1.520%60,439+12.411%
2026-05-11		17.090017.200017.090017.1000+0.766%62,212+10.702%
2026-05-08		17.070017.070016.850016.9700+0.952%49,423+11.550%
2026-05-07		17.020017.020016.730016.8100-1.001%81,810+12.612%
2026-05-06		17.100017.120016.890016.9800+2.228%51,371+11.484%
2026-05-05		16.550016.670016.452516.6100-1.072%34,129+13.967%
2026-05-04		17.000017.000016.760016.7900-1.467%62,428+12.746%
2026-05-01		17.070017.190017.040017.0400+0.412%36,762+11.092%
2026-04-30		16.860017.030016.787016.9700+1.922%105,003+11.550%
2026-04-29		16.810016.830016.600016.6500-2.632%36,448+13.694%
2026-04-28		17.000017.140017.000017.1000+1.004%86,758+10.702%
2026-04-27		17.000017.018516.900016.9300-0.470%190,660+11.813%
2026-04-24		16.970017.050016.970017.0100-0.070%39,215+11.287%
2026-04-23		17.140017.215016.890017.0220-1.207%45,709+11.209%
2026-04-22		17.330017.340017.160017.2300+0.233%58,171+9.867%
2026-04-21		17.330017.385017.190017.1900-0.808%60,773+10.122%
2026-04-20		17.269617.500017.210017.3300-0.230%48,294+9.233%
2026-04-17		17.380017.500017.330017.3700+0.696%32,537+8.981%
2026-04-16		17.530017.530017.200017.2500-0.576%127,535+9.739%
2026-04-15		17.290017.410017.277017.3500+0.231%38,862+9.107%
2026-04-14		17.150017.375017.020017.3100+1.525%278,425+9.359%
2026-04-13		16.725017.070016.710017.0500+1.187%54,648+11.026%
2026-04-10		16.980017.020016.770016.8500-0.824%29,806+12.344%
2026-04-09		16.900017.073016.810016.9900-0.352%66,376+11.418%
2026-04-08		17.110017.140016.850017.0500+4.345%214,478+11.026%
2026-04-07		16.350016.510016.140016.3400-0.487%119,877+15.851%
2026-04-06		16.480016.645016.320016.4200+0.030%73,784+15.286%
2026-04-02		16.180016.492016.180016.4150+0.030%116,897+15.321%
2026-04-01		16.420016.490016.150016.4100+1.610%128,446+15.356%
2026-03-31		16.110016.160015.790016.1500+3.261%159,973+17.214%
2026-03-30		15.760015.890015.620015.6400-0.761%107,209+21.036%
2026-03-27		15.940016.048015.690015.7600-4.311%90,158+20.114%
2026-03-26		16.658016.930016.438016.4700-1.495%58,241+14.936%
2026-03-25		17.020017.024016.640016.7200+0.300%79,987+13.218%
2026-03-24		16.100016.760016.100016.6700-0.239%79,301+13.557%
2026-03-23		16.740016.890016.411016.7100+2.264%97,739+13.285%
2026-03-20		16.796016.830016.234616.3400-2.506%70,405+15.851%
2026-03-19		16.560016.940016.560016.7600-2.728%66,477+12.947%
2026-03-18		17.470017.500017.200017.2300-1.034%46,905+9.867%
2026-03-17		17.570017.580017.390017.4100+0.928%80,746+8.731%
2026-03-16		17.200517.330017.130017.2500+2.313%83,452+9.739%
2026-03-13		17.100017.130516.810016.8600+0.059%101,217+12.278%
2026-03-12		16.850017.050016.810016.8500-1.231%105,881+12.344%
2026-03-11		16.940017.070016.857517.0600+1.066%83,993+10.961%
2026-03-10		17.186017.220016.870016.8800+0.357%134,347+12.145%
2026-03-09		16.570016.890016.450016.8200-1.465%106,495+12.545%
2026-03-06		16.920017.120016.890017.0700-1.840%72,187+10.896%
2026-03-05		17.570017.620017.280017.3900-3.657%63,591+8.856%
2026-03-04		18.010018.190017.890018.0500+1.862%50,405+4.875%
2026-03-03		17.585017.760017.390017.7200-4.164%48,562+6.828%
2026-03-02		18.410018.570018.320018.4900-0.431%54,234+2.380%
2026-02-27		18.710018.740018.480018.5700+0.541%30,748+1.939%
2026-02-26		18.420018.540018.330018.4700+1.428%55,864+2.491%
2026-02-25		18.090018.280017.972518.2100+1.336%58,692+3.954%
2026-02-24		17.790018.000017.790017.9700+1.497%66,082+5.342%
2026-02-23		17.990118.040017.640017.7050-1.529%47,211+6.919%
2026-02-20		17.950018.000017.710017.9800+1.870%132,229+5.284%
2026-02-19		17.465017.670017.440517.65000.000%43,268+7.252%
2026-02-18		17.710017.770017.600017.6500+0.800%95,798+7.252%
2026-02-17		17.410017.530017.410017.5100+0.632%87,035+8.110%
2026-02-13		17.180017.410017.110017.4000+1.163%46,305+8.793%
2026-02-12		17.330017.450017.060017.2000-0.348%78,403+10.058%
2026-02-11		17.300017.320017.214017.2600-0.576%69,387+9.676%
2026-02-10		17.490017.490017.236017.3600-3.287%66,841+9.044%
2026-02-09		17.650017.990017.650017.9500+0.112%56,816+5.460%
2026-02-06		17.821017.930017.790017.9300+1.586%51,387+5.577%
2026-02-05		17.760017.820017.620017.6500-2.755%108,552+7.252%
2026-02-04		18.260018.300018.030018.1500+0.610%95,445+4.298%
2026-02-03		17.880018.090017.777018.0400-0.331%39,191+4.933%
2026-02-02		18.040018.100017.910018.1000+2.202%60,922+4.586%
2026-01-30		17.830017.830017.642517.7100-1.282%38,338+6.889%
2026-01-29		18.100018.110017.810017.9400+0.673%29,958+5.518%
2026-01-28		17.690017.870017.537617.8200+1.193%47,207+6.229%
2026-01-27		17.710017.720017.455017.6100+0.975%50,069+7.496%
2026-01-26		17.410017.480017.360017.4400+1.219%56,806+8.544%
2026-01-23		17.270017.270017.090017.2300-4.225%115,492+9.867%
2026-01-22		18.040018.040017.910017.9900-1.640%46,792+5.225%
2026-01-21		18.210018.340018.085018.2900+0.192%31,425+3.499%
2026-01-20		18.340018.470018.080018.2550-1.003%55,440+3.698%
2026-01-16		18.380018.548018.030018.4400-0.324%37,580+2.657%
2026-01-15		18.460018.590018.242218.5000+0.489%31,433+2.324%
2026-01-14		18.270018.450018.260018.4100+0.601%317,895+2.825%
2026-01-13		18.480018.480018.220018.3000-1.348%226,557+3.443%
2026-01-12		18.540018.640018.490018.5500-0.376%27,045+2.049%
2026-01-09		18.590018.858018.587518.6200-1.638%29,687+1.665%
2026-01-08		18.820018.930018.780018.9300+1.939%22,0270.000%
2026-01-07		18.680018.680018.280018.5700-1.772%37,307+1.939%
2026-01-06		19.190019.400018.890018.9050-0.237%39,709+0.132%
2026-01-05		18.620018.960018.610018.9500+0.959%37,014-0.106%
2026-01-02		18.850018.860018.675018.7700+0.053%23,657+0.852%
2025-12-31		18.695018.760018.680018.7600-0.319%23,480+0.906%
2025-12-30		18.790019.000018.760018.8200+0.857%18,438+0.584%
2025-12-29		18.670018.904418.570018.6600-0.639%47,594+1.447%
2025-12-26		18.865019.000018.700018.7800-0.159%18,464+0.799%
2025-12-24		18.730018.810018.670018.8100+0.696%74,025+0.638%
2025-12-23		18.650018.730018.645018.6800+0.755%43,925+1.338%
2025-12-22		18.400018.590018.400018.5400+1.157%38,994+2.104%
2025-12-19		18.310018.420018.290018.3280+0.549%25,829+3.285%
2025-12-18		18.270018.360018.200018.2280+0.707%35,450+3.851%
2025-12-17		18.300018.310018.040018.1000-0.165%40,572+4.586%
2025-12-16		18.170018.170017.985018.1300+0.610%39,623+4.413%
2025-12-15		18.040018.100017.970018.0200+2.445%58,671+5.050%
2025-12-12		17.750017.780017.540017.5900-0.935%23,540+7.618%
2025-12-11		17.710017.830017.690017.7560+0.487%49,901+6.612%
2025-12-10		17.460017.670017.370017.6700+1.435%27,921+7.131%
2025-12-09		17.480017.535017.380017.4200+0.519%67,680+8.668%
2025-12-08		17.370017.390017.310017.3300-0.058%51,596+9.233%
2025-12-05		17.540017.580017.340017.3400+0.289%71,619+9.170%
2025-12-04		17.270017.385017.270017.2900+0.232%52,657+9.485%
2025-12-03		17.260017.350017.250017.25000.000%56,980+9.739%
2025-12-02		17.280017.285016.930017.2500+0.642%111,984+9.739%
2025-12-01		17.240017.310017.120017.1400-2.392%79,411+10.443%
2025-11-28		17.530017.610017.498017.5600+0.573%22,358+7.802%
2025-11-26		17.470017.560017.285917.4600+1.276%35,076+8.419%
2025-11-25		17.070017.270017.070017.2400+1.233%60,864+9.803%
2025-11-24		17.040017.330016.910017.0300-0.176%72,862+11.157%
2025-11-21		17.025017.080016.910117.0600+1.487%103,015+10.961%
2025-11-20		17.010017.045016.730016.8100-0.356%112,141+12.612%
2025-11-19		16.950017.010016.780016.8700-1.747%78,298+12.211%
2025-11-18		17.100017.220017.050017.1700+0.292%85,269+10.250%
2025-11-17		17.250017.300017.040017.1200-0.638%60,742+10.572%
2025-11-14		17.160017.290017.080017.2300-0.462%44,439+9.867%
2025-11-13		17.530017.688017.310017.3100-6.634%47,057+9.359%
2025-11-12		18.579018.670018.400018.5400+1.807%27,007+2.104%
2025-11-11		18.150018.256018.140018.2110-1.081%34,629+3.948%
2025-11-10		18.160018.430018.160018.4100+1.154%33,539+2.825%
2025-11-07		17.960018.240017.960018.2000+0.719%39,591+4.011%
2025-11-06		17.973018.130017.910018.0700+0.055%45,607+4.759%
2025-11-05		17.660018.060017.660018.0600+2.555%49,640+4.817%
2025-11-04		17.585017.670017.560017.6100-1.289%63,090+7.496%
2025-11-03		17.680017.841017.680017.8400-0.391%49,046+6.110%
2025-10-31		17.815017.910017.750017.9100-1.213%161,447+5.695%
2025-10-30		17.960018.150017.960018.1300+0.834%64,007+4.413%
2025-10-29		18.050018.370017.920017.9800-1.268%32,833+5.284%
2025-10-28		18.140018.420018.130018.2110-0.757%23,453+3.948%
2025-10-27		18.275518.350018.185018.3500+1.493%36,305+3.161%
2025-10-24		18.060018.112018.020018.0800-0.055%28,572+4.701%
2025-10-23		18.130018.130018.030018.0900+0.055%53,289+4.643%
2025-10-22		18.010018.100017.970018.0800+0.724%27,993+4.701%
2025-10-21		17.900017.960017.850017.9500+0.112%51,222+5.460%
2025-10-20		17.830017.990017.830017.9300-0.278%33,404+5.577%
2025-10-17		17.560017.990017.560017.9800-0.498%55,146+5.284%
2025-10-16		18.080018.171018.020018.0700-1.793%86,596+4.759%
2025-10-15		18.390018.410018.320018.4000-0.969%41,530+2.880%
2025-10-14		18.420018.644418.420018.5800+0.978%38,254+1.884%
2025-10-13		18.365018.400018.350018.4000+0.712%34,379+2.880%
2025-10-10		18.330018.350018.210018.2700-1.083%59,928+3.612%
2025-10-09		18.592518.592518.364018.4700-1.388%76,991+2.491%
2025-10-08		18.680018.730018.680018.7300+0.753%19,944+1.068%
2025-10-07		18.630018.680018.590018.5900-0.588%24,347+1.829%
2025-10-06		18.650018.730018.622018.7000+0.322%28,394+1.230%
2025-10-03		18.620018.769018.530018.6400-0.268%43,914+1.556%
2025-10-02		18.780018.930018.590018.6900-1.476%59,349+1.284%
2025-10-01		18.780018.970018.780018.9700+0.851%28,732-0.211%
2025-09-30		18.692018.810018.690018.8100+1.020%64,455+0.638%
2025-09-29		18.650018.650018.520018.6200-0.054%23,650+1.665%
2025-09-26		18.570018.630018.505018.6300+2.138%72,087+1.610%
2025-09-25		18.165018.240018.105018.2400-0.545%69,431+3.783%
2025-09-24		18.235018.340018.230018.3400+0.219%37,130+3.217%
2025-09-23		18.420018.420018.140018.3000-1.135%66,792+3.443%
2025-09-22		18.570018.572518.360018.5100-0.129%175,967+2.269%
2025-09-19		18.550018.550018.440018.5340+0.022%46,299+2.137%
2025-09-18		18.550018.560018.450018.5300+0.054%32,997+2.159%
2025-09-17		18.310018.650018.140018.5200+0.434%116,862+2.214%
2025-09-16		18.430018.580018.330018.4400-1.622%93,470+2.657%
2025-09-15		18.670019.000018.660018.7440+0.877%44,759+0.992%
2025-09-12		18.380018.600018.380018.5810+0.275%16,757+1.878%
2025-09-11		18.310018.530018.310018.5300+0.761%44,574+2.159%
2025-09-10		18.217018.394018.213518.3900+0.933%27,410+2.936%
2025-09-09		18.400018.400018.075018.2200+0.830%26,108+3.897%
2025-09-08		17.995018.120017.995018.07000.000%36,886+4.759%
2025-09-05		18.045018.110017.980018.0700+2.438%24,079+4.759%
2025-09-04		17.636017.670017.560017.6400+2.261%80,072+7.313%
2025-09-03		17.080017.270017.050017.25000.000%62,338+9.739%
2025-09-02		17.240017.370017.174617.2500-4.167%131,704+9.739%
2025-08-29		17.920018.000017.875018.0000-2.327%34,598+5.167%
2025-08-28		18.330018.480018.330018.4288-1.133%32,487+2.720%
2025-08-27		18.600018.800018.450018.6400-1.895%23,789+1.556%
2025-08-26		18.355019.000018.350019.0000+2.151%673,861-0.368%
2025-08-25		18.110018.880018.110018.6000+0.162%10,030+1.774%
2025-08-22		18.400018.600018.400018.5700+0.814%14,008+1.939%
2025-08-21		18.460018.480018.352018.4200+0.054%50,529+2.769%
2025-08-20		18.385018.558818.270018.4100+1.265%62,309+2.825%
2025-08-19		18.170018.290018.110018.1800-0.082%21,332+4.125%
2025-08-18		18.180018.280018.020018.1950-1.542%28,711+4.040%
2025-08-15		18.505018.590018.440018.4800-0.912%53,639+2.435%
2025-08-14		18.620018.720018.470018.6500+2.304%45,979+1.501%
2025-08-13		18.150018.230018.150018.2300+0.885%277,351+3.840%
2025-08-12		18.010018.150017.970018.0700+0.809%21,625+4.759%
2025-08-11		17.950017.950017.860017.9250+0.431%9,868+5.607%
2025-08-08		17.630117.870017.630017.8480+0.270%17,373+6.062%
2025-08-07		17.790017.800017.710017.8000+0.112%27,539+6.348%
2025-08-06		17.610017.800017.610017.7800+1.542%44,781+6.468%
2025-08-05		17.500017.570017.420017.5100+0.286%28,971+8.110%
2025-08-04		17.420017.490017.350017.4600+1.512%50,596+8.419%
2025-08-01		17.140017.224817.070017.2000-1.320%49,328+10.058%
2025-07-31		17.370017.495017.330017.4300+1.043%69,269+8.606%
2025-07-30		17.310017.350017.210017.2500-1.389%49,353+9.739%
2025-07-29		17.480017.500017.320017.4930+1.057%41,529+8.215%
2025-07-28		17.400017.582017.250017.3100-1.142%46,570+9.359%
2025-07-25		17.365017.600017.365017.5100-0.114%39,646+8.110%
2025-07-24		17.540017.700017.510017.5300-0.848%33,207+7.986%
2025-07-23		17.540017.760617.480017.6800+1.318%35,015+7.070%
2025-07-22		17.410017.620017.220017.4500-0.626%28,711+8.481%
2025-07-21		17.435017.592517.390017.5600+0.862%18,491+7.802%
2025-07-18		17.330017.500017.330017.41000.000%23,883+8.731%
2025-07-17		17.210017.471417.210017.4100+0.248%23,657+8.731%
2025-07-16		17.260017.430017.260017.3670+1.147%32,914+9.000%
2025-07-15		17.320017.320017.150017.1700-0.980%35,829+10.250%
2025-07-14		17.297517.400017.280017.3400+0.638%43,581+9.170%
2025-07-11		17.090017.270017.090017.2300+1.472%24,892+9.867%
2025-07-10		17.060017.080016.960016.9800-0.644%50,283+11.484%
2025-07-09		17.070017.110016.925017.0900+0.235%52,433+10.767%
2025-07-08		17.020017.050016.890017.0500+0.590%36,225+11.026%
2025-07-07		16.900017.390016.540016.9500-0.235%42,176+11.681%
2025-07-03		17.015017.210016.990016.9900+1.251%32,317+11.418%
2025-07-02		16.740016.899916.700016.7800-1.641%127,290+12.813%
2025-07-01		17.240017.406016.900017.0600-1.044%27,693+10.961%
2025-06-30		17.110017.288417.110017.2400+0.233%52,396+9.803%
2025-06-27		16.890017.309016.890017.2000-0.635%48,044+10.058%
2025-06-26		17.305017.370017.230017.3100+0.523%12,029+9.359%
2025-06-25		17.210017.364217.070017.2200-0.174%20,842+9.930%
2025-06-24		17.200017.280017.090017.2500+1.650%15,180+9.739%
2025-06-23		16.850017.189016.810016.97000.000%33,756+11.550%
2025-06-20		17.040017.100016.920016.9700+1.253%29,066+11.550%
2025-06-18		16.760016.890016.740016.7600+1.761%39,889+12.947%
2025-06-17		16.650016.660016.450016.4700-0.843%29,489+14.936%
2025-06-16		16.670016.728016.610016.6100-0.360%23,819+13.967%
2025-06-13		16.584016.750016.580016.6700-0.774%29,551+13.557%
2025-06-12		16.750016.810016.740016.80000.000%45,768+12.679%
2025-06-11		16.770016.894016.770016.8000-0.238%24,148+12.679%
2025-06-10		16.940016.940016.760016.8400-0.473%20,216+12.411%
2025-06-09		16.956517.024416.920016.9200-1.913%76,993+11.879%
2025-06-06		17.039917.250017.010017.2500+2.447%105,854+9.739%
2025-06-05		16.845016.910916.790016.8380+1.008%23,497+12.424%
2025-06-04		16.720016.770016.670016.6700-1.068%26,573+13.557%
2025-06-03		16.920016.930016.790016.8500-0.649%55,782+12.344%
2025-06-02		16.750017.000016.750016.9600+0.177%34,655+11.616%
2025-05-30		16.720016.930016.560016.9300+1.075%77,057+11.813%
2025-05-29		16.710016.880016.680016.7500+0.540%31,576+13.015%
2025-05-28		16.580016.690016.580016.6600-1.769%67,144+13.625%
2025-05-27		16.852016.960016.830016.9600+1.740%49,556+11.616%
2025-05-23		16.460016.763516.460016.6700+0.810%22,423+13.557%
2025-05-22		16.390016.560016.350016.5360+1.324%23,030+14.478%
2025-05-21		16.410016.500016.240016.3200+0.061%26,626+15.993%
2025-05-20		16.000016.400016.000016.3100+2.579%50,681+16.064%
2025-05-19		15.820015.932015.780015.9000+1.468%28,096+19.057%
2025-05-16		15.850015.850015.640015.6700-0.697%126,301+20.804%
2025-05-15		15.810015.940015.590015.7800+2.202%14,209+19.962%
2025-05-14		15.450015.670015.340015.4400-0.258%44,081+22.604%
2025-05-13		15.340015.740015.290015.4800+0.065%29,053+22.287%
2025-05-12		15.070015.470015.070015.4700-1.653%56,449+22.366%
2025-05-09		15.635015.730015.440015.7300+1.615%10,372+20.343%
2025-05-08		15.550015.740015.440015.4800-0.578%24,070+22.287%
2025-05-07		15.500015.740015.500015.5700-0.891%15,226+21.580%
2025-05-06		15.100015.740014.940015.7100+3.526%59,527+20.496%
2025-05-05		15.580015.580015.000015.1750-0.132%20,984+24.745%
2025-05-02		15.205015.710014.770015.1950+1.300%41,994+24.580%
2025-05-01		14.970015.200014.500215.0000-0.133%21,260+26.200%
2025-04-30		14.850015.080014.800015.0200+0.133%16,576+26.032%
2025-04-29		14.960015.100014.907515.0000+1.660%68,775+26.200%
2025-04-28		14.630015.130014.630014.7550-0.998%14,699+28.295%
2025-04-25		14.210015.104014.210014.9038+2.785%21,861+27.015%
2025-04-24		14.460014.746014.110014.5000+0.277%80,513+30.552%
2025-04-23		14.980014.980013.940014.4600-0.448%25,442+30.913%
2025-04-22		14.280014.990014.120014.5250+5.254%14,279+30.327%
2025-04-21		13.430114.370013.430013.8000-1.779%24,731+37.174%
2025-04-17		14.120014.274314.004014.0500-0.036%23,447+34.733%
2025-04-16		13.980014.420013.580014.0550+1.188%184,022+34.685%
2025-04-15		13.970014.040013.700013.8900+1.240%22,635+36.285%
2025-04-14		13.200013.719913.200013.7199+2.121%20,432+37.975%
2025-04-11		13.179913.505812.970013.4350-2.433%19,265+40.901%
2025-04-10		13.560013.770013.330013.7700-0.199%36,273+37.473%
2025-04-09		13.020013.850012.780013.7975+7.962%39,749+37.199%
2025-04-08		13.360013.430112.780012.7800-1.084%58,193+48.122%
2025-04-07		12.811113.290012.680012.9200-5.000%81,774+46.517%
2025-04-04		13.970013.970013.580113.6000-7.250%15,615+39.191%
2025-04-03		14.844014.844014.635414.6630-0.320%8,609+29.100%
2025-04-02		14.550014.710014.550014.7100+0.892%6,743+28.688%
2025-04-01		14.580014.640014.410014.5800+0.862%30,798+29.835%
2025-03-31		14.480014.597514.440014.4554-1.449%9,232+30.955%
2025-03-28		14.680014.695014.575014.6680-0.082%16,136+29.056%
2025-03-27		14.480014.691014.480014.6800+0.548%15,023+28.951%
2025-03-26		14.680014.700514.483614.6000-0.266%16,302+29.658%
2025-03-25		14.690014.700014.420014.6390-0.007%11,450+29.312%
2025-03-24		14.640014.670014.497514.6400+0.688%19,280+29.303%
2025-03-21		14.512514.630014.475014.5400-1.021%18,549+30.193%
2025-03-20		14.580014.741114.580014.6900-1.077%9,214+28.863%
2025-03-19		14.814014.850014.630014.8500+0.474%14,237+27.475%
2025-03-18		14.620014.780014.620014.7800+0.476%19,572+28.078%
2025-03-17		14.580014.730014.575014.7100+2.153%28,006+28.688%
2025-03-14		14.330014.400014.320014.4000+0.982%15,212+31.458%
2025-03-13		14.285014.300014.220014.2600+0.849%15,297+32.749%
2025-03-12		14.140014.190014.010014.1400+2.094%7,572+33.876%
2025-03-11		13.900013.950013.695013.8500-0.396%13,154+36.679%
2025-03-10		14.060014.090013.820013.9050-1.870%10,800+36.138%
2025-03-07		14.020014.170013.874814.1700+2.089%18,874+33.592%
2025-03-06		14.030014.030013.860013.8800-2.596%14,750+36.383%
2025-03-05		14.090014.300014.040014.2500+2.518%23,123+32.842%
2025-03-04		13.780014.000013.760013.90000.000%31,589+36.187%
2025-03-03		13.964014.060013.790013.9000-0.144%19,400+36.187%
2025-02-28		13.960013.970013.800013.9200-0.713%22,902+35.991%
2025-02-27		13.840014.030013.840014.0200+4.315%41,403+35.021%
2025-02-26		13.364013.675013.364013.4400+2.517%18,417+40.848%
2025-02-25		13.050013.120013.006013.1100+1.984%14,007+44.394%
2025-02-24		12.760012.910012.730012.8550+0.982%16,310+47.258%
2025-02-21		12.770012.805012.705012.7300-0.118%13,629+48.704%
2025-02-20		12.735012.750112.660012.7450+0.552%8,370+48.529%
2025-02-19		12.650012.850012.615012.6750-2.274%8,601+49.349%
2025-02-18		13.010013.010012.906312.9700-0.077%10,470+45.952%
2025-02-14		13.050013.050012.980012.9800+0.232%9,852+45.840%
2025-02-13		12.860012.970012.800012.9500+1.569%8,384+46.178%
2025-02-12		12.610012.750012.610012.7500+0.950%9,196+48.471%
2025-02-11		12.620012.660012.585012.6300-0.743%15,307+49.881%
2025-02-10		12.695012.780012.695012.7245-0.977%51,554+48.768%
2025-02-07		12.870012.900012.800012.8500-0.503%63,081+47.315%


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