Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

TCEHY
Tencent Holdings Ltd. - ADR
stock OTC

Inactive
5/12/2023
41.27USD-3.008%(-1.28)4,823,645
OverviewHistoricalTrendsNewsMore
Price & VolumeSplits
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-12
41.840
41.8500
41.0800
41.2700
-3.008%
4,823,645
0.000%
2023-05-11
41.770
42.5900
41.7000
42.5500
+3.102%
5,160,231
-3.008%
2023-05-12
41.840
41.8500
41.0800
41.2700
-3.008%
4,823,645
0.000%
2023-05-11
41.770
42.5900
41.7000
42.5500
+0.758%
5,160,231
-3.008%
2023-05-10
42.200
42.4000
41.8400
42.2300
+0.884%
3,251,021
-2.273%
2023-05-09
41.610
41.9400
41.4700
41.8598
-3.170%
3,302,248
-1.409%
2023-05-08
43.380
43.5400
43.0575
43.2300
-1.526%
1,983,358
-4.534%
2023-05-05
43.300
43.9800
43.2600
43.9000
+1.974%
1,682,121
-5.991%
2023-05-04
42.730
43.2000
42.6600
43.0500
+0.350%
2,349,708
-4.135%
2023-05-03
43.230
43.3200
42.7800
42.9000
-0.901%
4,781,667
-3.800%
2023-05-02
44.090
44.0900
42.9000
43.2900
-1.792%
2,406,150
-4.666%
2023-05-01
43.670
44.7200
43.5500
44.0800
-0.631%
2,798,390
-6.375%
2023-04-28
43.740
44.4400
43.7400
44.3600
+0.181%
2,618,669
-6.966%
2023-04-27
43.670
44.4300
43.5500
44.2800
+0.659%
2,163,423
-6.798%
2023-04-26
44.540
44.6300
43.8100
43.9900
+3.823%
2,868,883
-6.183%
2023-04-25
42.950
42.9600
42.1300
42.3700
-2.328%
3,656,636
-2.596%
2023-04-24
43.560
43.6900
43.0800
43.3800
-1.633%
4,359,304
-4.864%
2023-04-21
44.450
44.4600
43.9900
44.1000
-2.369%
4,801,111
-6.417%
2023-04-20
45.600
45.7300
44.9500
45.1700
-0.900%
2,752,625
-8.634%
2023-04-19
45.550
45.6400
45.2600
45.5800
-1.978%
2,541,576
-9.456%
2023-04-18
47.020
47.0650
46.4400
46.5000
-1.504%
2,757,858
-11.247%
2023-04-17
47.190
47.2900
46.7800
47.2100
+2.899%
3,831,548
-12.582%
2023-04-14
46.450
46.5800
45.8600
45.8800
-1.882%
3,393,182
-10.048%
2023-04-13
46.100
46.9090
46.1000
46.7600
+4.282%
3,303,516
-11.741%
2023-04-12
45.860
45.8900
44.4300
44.8400
-5.421%
5,731,175
-7.962%
2023-04-11
48.000
48.0500
47.3700
47.4100
-3.205%
3,235,397
-12.951%
2023-04-10
49.010
49.3300
48.1000
48.9800
-0.629%
1,744,514
-15.741%
2023-04-06
48.910
49.6200
48.5400
49.2900
+1.755%
2,109,300
-16.271%
2023-04-05
49.150
49.3800
48.1500
48.4400
-2.082%
2,905,326
-14.802%
2023-04-04
49.080
49.5500
48.9000
49.4700
+0.081%
1,858,093
-16.576%
2023-04-03
49.290
49.7700
49.2200
49.4300
+1.105%
3,890,744
-16.508%
2023-03-31
49.220
49.4500
48.7500
48.8900
-2.063%
3,094,195
-15.586%
2023-03-30
49.800
50.1800
49.5000
49.9200
+1.278%
5,117,716
-17.328%
2023-03-29
49.090
49.5750
48.7600
49.2900
-1.222%
4,083,388
-16.271%
2023-03-28
49.000
49.9400
48.9100
49.9000
+8.032%
6,448,304
-17.295%
2023-03-27
46.370
46.4600
45.9100
46.1900
-3.469%
4,149,089
-10.652%
2023-03-24
47.350
48.1300
47.2100
47.8500
-0.063%
4,918,769
-13.751%
2023-03-23
47.740
48.4700
47.3900
47.8800
+6.875%
5,021,555
-13.805%
2023-03-22
44.650
45.6400
44.6000
44.8000
+1.888%
6,725,804
-7.879%
2023-03-21
43.810
44.2300
43.6100
43.9700
+2.185%
3,920,269
-6.141%
2023-03-20
42.380
43.4400
42.3700
43.0300
+0.233%
4,772,322
-4.090%
2023-03-17
42.800
43.2500
42.4700
42.9300
-0.832%
4,950,802
-3.867%
2023-03-16
42.320
43.3200
42.3200
43.2900
+0.324%
4,762,805
-4.666%
2023-03-15
43.000
43.2200
42.6080
43.1500
-2.793%
4,994,601
-4.357%
2023-03-14
43.530
44.4200
43.4600
44.3900
+1.812%
2,513,114
-7.029%
2023-03-13
43.010
43.8800
43.0000
43.6000
+2.468%
3,138,775
-5.344%
2023-03-10
42.390
42.8700
42.0500
42.5500
+0.734%
2,637,170
-3.008%
2023-03-09
43.240
43.3000
42.0800
42.2400
-5.036%
3,771,133
-2.296%
2023-03-08
44.360
44.7000
44.2300
44.4800
-0.692%
2,289,167
-7.217%
2023-03-07
45.250
45.3000
44.7200
44.7900
-2.926%
2,058,274
-7.859%
2023-03-06
46.250
46.6500
46.0100
46.1400
-2.080%
3,447,493
-10.555%
2023-03-03
46.810
47.2900
46.6900
47.1200
-0.254%
2,861,722
-12.415%
2023-03-02
45.920
47.3732
45.8400
47.2400
+1.482%
4,220,342
-12.638%
2023-03-01
46.500
46.8500
46.2600
46.5500
+5.892%
3,466,358
-11.343%
2023-02-28
44.030
44.3700
43.8300
43.9600
-1.457%
3,777,681
-6.119%
2023-02-27
44.730
44.7400
44.2401
44.6100
+2.317%
3,542,681
-7.487%
2023-02-24
44.000
44.1100
43.3500
43.6000
-2.132%
4,360,077
-5.344%
2023-02-23
45.750
45.8999
44.1200
44.5500
-0.514%
4,034,158
-7.363%
2023-02-22
45.390
45.6000
44.6000
44.7800
-1.798%
4,041,032
-7.838%
2023-02-21
45.840
46.2400
45.5000
45.6000
-3.390%
4,717,522
-9.496%
2023-02-17
47.400
47.4900
46.9400
47.2000
-3.219%
2,857,430
-12.564%
2023-02-16
48.400
49.0900
48.2200
48.7700
+0.660%
3,729,320
-15.378%
2023-02-15
47.940
48.4500
47.7400
48.4500
+0.021%
2,103,668
-14.819%
2023-02-14
48.040
48.5300
47.7100
48.4400
-2.378%
2,715,530
-14.802%
2023-02-13
49.120
49.8600
49.0200
49.6200
+2.120%
2,862,321
-16.828%
2023-02-10
48.850
49.3800
48.3400
48.5900
-3.265%
2,548,810
-15.065%
2023-02-09
50.400
50.6400
49.9700
50.2300
+4.147%
3,487,250
-17.838%
2023-02-08
48.730
48.7400
47.9600
48.2300
-0.104%
3,208,676
-14.431%
2023-02-07
48.310
48.3800
47.5200
48.2800
+0.878%
4,123,540
-14.519%
2023-02-06
47.890
48.0200
47.1200
47.8600
-0.808%
3,606,148
-13.769%
2023-02-03
48.740
49.1200
48.1600
48.2500
-0.083%
3,724,383
-14.466%
2023-02-02
49.300
49.3100
48.1000
48.2900
-2.049%
4,588,148
-14.537%
2023-02-01
49.020
49.4700
48.2600
49.3000
+1.128%
4,646,152
-16.288%
2023-01-31
48.900
48.9800
48.4600
48.7500
-0.531%
4,471,360
-15.344%
2023-01-30
49.340
49.4400
48.6550
49.0100
-6.736%
3,932,040
-15.793%
2023-01-27
52.660
52.8800
52.1500
52.5500
+0.401%
2,404,149
-21.465%
2023-01-26
51.930
52.3500
51.6950
52.3400
+2.427%
2,491,631
-21.150%
2023-01-25
50.160
51.1600
50.1600
51.1000
+0.413%
3,088,380
-19.237%
2023-01-24
50.500
51.1000
50.4200
50.8900
-0.547%
2,623,238
-18.904%
2023-01-23
50.560
51.2400
50.5000
51.1700
+1.488%
2,852,166
-19.347%
2023-01-20
49.670
50.4600
49.6400
50.4200
+2.480%
2,899,151
-18.148%
2023-01-19
48.520
49.2700
48.5000
49.2000
+2.714%
3,859,797
-16.118%
2023-01-18
48.840
48.8800
47.8200
47.9000
+0.272%
3,490,447
-13.841%
2023-01-17
47.770
48.0700
47.5100
47.7700
-0.052%
3,051,304
-13.607%
2023-01-13
47.400
47.8500
47.2600
47.7950
+2.851%
3,980,031
-13.652%
2023-01-12
46.820
46.8800
46.1150
46.4700
-4.146%
5,857,439
-11.190%
2023-01-11
47.930
48.7300
47.9300
48.4800
+3.281%
4,435,665
-14.872%
2023-01-10
46.570
47.0400
46.1100
46.9400
+1.229%
2,514,810
-12.079%
2023-01-09
46.590
46.8800
46.1600
46.3700
+1.666%
4,229,202
-10.998%
2023-01-06
45.000
45.6500
44.6500
45.6100
+1.198%
2,483,940
-9.515%
2023-01-05
44.290
45.2900
44.0500
45.0700
-2.000%
3,052,672
-8.431%
2023-01-04
44.300
46.0400
43.9600
45.9900
+3.163%
4,527,083
-10.263%
2023-01-03
43.950
44.8000
43.9500
44.5800
+5.241%
3,207,260
-7.425%
2022-12-30
42.040
42.9200
42.0400
42.3600
-2.148%
1,505,520
-2.573%
2022-12-29
43.070
43.6200
42.7600
43.2900
+5.405%
4,546,655
-4.666%
2022-12-28
41.780
42.3500
40.7700
41.0700
-1.817%
5,272,444
+0.487%
2022-12-27
40.130
42.1650
40.0000
41.8300
+3.900%
4,433,505
-1.339%
2022-12-23
40.690
40.8800
40.0500
40.2600
-0.642%
1,836,755
+2.509%
2022-12-22
40.960
41.1000
40.3000
40.5200
-0.344%
2,706,644
+1.851%
2022-12-21
39.810
40.8200
39.5500
40.6600
+3.054%
2,408,386
+1.500%
2022-12-20
39.360
39.9900
39.3400
39.4550
-2.724%
1,948,332
+4.600%
2022-12-19
41.250
41.3000
40.5000
40.5600
+0.620%
2,545,812
+1.750%
2022-12-16
41.000
41.0000
40.2200
40.3100
-0.247%
2,056,413
+2.382%
2022-12-15
41.700
42.1100
40.1200
40.4100
-3.210%
3,313,141
+2.128%
2022-12-14
41.590
41.9420
41.2600
41.7500
+1.705%
2,049,667
-1.150%
2022-12-13
41.750
42.2400
40.8100
41.0500
+1.483%
3,218,235
+0.536%
2022-12-12
40.790
40.8499
39.9500
40.4500
-0.663%
2,896,158
+2.027%
2022-12-09
41.230
41.3600
40.6500
40.7200
-0.391%
2,504,124
+1.351%
2022-12-08
40.650
40.9800
40.3500
40.8800
+4.312%
2,587,511
+0.954%
2022-12-07
38.730
39.4700
38.6300
39.1900
-1.607%
2,112,258
+5.307%
2022-12-06
39.950
40.1600
39.1700
39.8300
+2.338%
2,761,772
+3.615%
2022-12-05
40.130
40.2000
38.8000
38.9200
-0.942%
2,958,540
+6.038%
2022-12-02
37.790
39.7400
37.6300
39.2900
+3.695%
5,648,738
+5.039%
2022-12-01
37.900
38.3300
37.3900
37.8900
+0.265%
2,054,631
+8.921%
2022-11-30
37.260
38.1600
37.2200
37.7900
+3.961%
5,791,293
+9.209%
2022-11-29
36.340
36.6500
36.1300
36.3500
+2.945%
3,301,690
+13.535%
2022-11-28
34.610
35.6900
34.5900
35.3100
+2.111%
4,029,304
+16.879%
2022-11-25
34.830
35.0500
34.5800
34.5800
-4.712%
2,807,028
+19.346%
2022-11-23
36.130
36.5700
35.9401
36.2900
+1.482%
2,958,298
+13.723%
2022-11-22
35.380
35.8500
35.1500
35.7600
-0.667%
1,810,193
+15.408%
2022-11-21
36.030
36.4800
35.5550
36.0000
-0.552%
4,363,830
+14.639%
2022-11-18
36.970
37.0900
36.0200
36.2000
-7.464%
4,215,303
+14.006%
2022-11-17
36.825
39.1300
36.7600
39.1200
+0.514%
6,033,326
+5.496%
2022-11-16
39.630
39.7000
38.4100
38.9200
+5.189%
5,236,498
+6.038%
2022-11-15
36.810
37.5900
36.3900
37.0000
+10.778%
8,100,921
+11.541%
2022-11-14
33.540
34.0500
33.2800
33.4000
0.000%
7,116,188
+23.563%
2022-11-11
33.000
33.7200
32.9000
33.4000
+5.964%
4,283,703
+23.563%
2022-11-10
30.800
31.7400
30.7800
31.5200
+7.467%
4,266,726
+30.933%
2022-11-09
29.840
30.0400
29.2800
29.3300
-6.294%
3,223,585
+40.709%
2022-11-08
31.150
31.5600
30.6600
31.3000
+0.968%
2,784,087
+31.853%
2022-11-07
31.530
31.7000
30.8800
31.0000
+0.356%
4,147,998
+33.129%
2022-11-04
30.535
30.9700
30.0500
30.8900
+7.518%
5,699,837
+33.603%
2022-11-03
27.770
28.9800
27.6600
28.7300
+1.340%
3,815,954
+43.648%
2022-11-02
28.830
28.9600
28.2200
28.3500
-0.246%
4,006,761
+45.573%
2022-11-01
28.950
29.1800
28.3500
28.4200
+8.143%
4,368,801
+45.215%
2022-10-31
26.350
26.6900
26.0600
26.2800
-2.522%
4,446,907
+57.040%
2022-10-27
27.200
27.7000
26.9000
26.9600
-3.230%
4,591,281
+53.079%
2022-10-26
26.710
28.3900
26.7100
27.8600
+7.901%
7,229,456
+48.134%
2022-10-25
26.165
26.6000
25.6900
25.8200
+0.545%
7,933,222
+59.837%
2022-10-24
26.030
26.0800
24.7500
25.6800
-14.171%
11,228,095
+60.709%
2022-10-21
29.650
29.9800
29.1600
29.9200
+0.639%
3,293,161
+37.934%
2022-10-20
29.710
30.6800
29.6400
29.7300
-1.426%
4,584,372
+38.816%
2022-10-19
30.840
30.8800
29.9400
30.1600
-5.484%
5,691,574
+36.837%
2022-10-18
32.410
32.5200
31.5900
31.9100
-0.063%
2,581,593
+29.332%
2022-10-17
31.695
32.1900
31.6400
31.9300
+2.967%
3,684,531
+29.251%
2022-10-14
31.810
31.9900
30.9700
31.0100
-1.446%
2,863,122
+33.086%
2022-10-13
30.950
31.7500
30.7200
31.4650
-2.191%
4,375,979
+31.162%
2022-10-12
32.250
32.4900
31.9300
32.1700
+0.374%
1,738,152
+28.287%
2022-10-11
32.215
32.5600
31.8300
32.0500
-3.347%
2,705,801
+28.768%
2022-10-10
33.440
33.5500
32.8700
33.1600
-1.777%
2,386,608
+24.457%
2022-10-07
34.110
34.4900
33.5600
33.7600
-3.954%
2,221,508
+22.245%
2022-10-06
35.300
35.7099
35.1500
35.1500
-0.170%
2,516,893
+17.411%
2022-10-05
35.200
35.4700
34.8100
35.2100
-0.283%
1,896,284
+17.211%
2022-10-04
34.500
35.4700
34.3500
35.3100
+4.467%
3,995,916
+16.879%
2022-10-03
33.540
33.9400
33.4800
33.8000
-0.059%
2,339,136
+22.101%
2022-09-30
33.670
34.3200
33.6600
33.8200
-1.313%
2,244,284
+22.028%
2022-09-29
34.600
34.7000
33.8000
34.2700
-4.247%
3,375,180
+20.426%
2022-09-28
35.110
35.9200
34.9900
35.7900
+1.446%
2,424,899
+15.312%
2022-09-27
35.710
36.1100
35.0400
35.2800
-2.000%
2,251,994
+16.978%
2022-09-26
35.670
36.6500
35.6600
36.0000
+3.241%
2,703,708
+14.639%
2022-09-23
34.750
34.9400
34.5200
34.8700
-2.325%
2,081,556
+18.354%
2022-09-22
35.920
36.1850
35.6200
35.7000
-0.612%
2,600,270
+15.602%
2022-09-21
36.360
36.5000
35.8200
35.9200
-3.519%
2,705,481
+14.894%
2022-09-20
37.345
37.5700
36.9000
37.2300
+0.513%
4,046,836
+10.851%
2022-09-19
36.740
37.1000
36.6800
37.0400
+0.081%
3,181,534
+11.420%
2022-09-16
37.200
37.4400
36.9300
37.0100
-2.064%
1,571,733
+11.510%
2022-09-15
38.010
38.3000
37.7000
37.7900
-1.254%
2,759,001
+9.209%
2022-09-14
38.300
38.4800
38.2200
38.2700
-0.078%
1,521,479
+7.839%
2022-09-13
38.370
38.7750
38.1200
38.3000
-3.013%
2,523,730
+7.755%
2022-09-12
38.820
39.5800
38.7700
39.4900
+1.700%
2,034,196
+4.507%
2022-09-09
38.920
39.3400
38.6400
38.8300
+0.700%
2,545,757
+6.284%
2022-09-08
38.400
38.7800
38.2700
38.5600
-3.261%
3,247,964
+7.028%
2022-09-07
39.400
39.9800
39.2500
39.8600
+1.502%
3,022,254
+3.537%
2022-09-06
39.800
39.9000
39.1000
39.2700
-5.191%
3,289,741
+5.093%
2022-09-02
41.840
42.1900
41.4000
41.4200
+0.583%
3,404,592
-0.362%
2022-09-01
41.300
41.4600
40.7100
41.1800
-0.291%
3,355,999
+0.219%
2022-08-31
41.460
41.9400
41.1600
41.3000
+3.250%
3,986,650
-0.073%
2022-08-30
40.750
41.0500
39.5601
40.0000
-1.840%
4,607,799
+3.175%
2022-08-29
41.020
41.7000
40.7100
40.7500
-1.236%
2,003,986
+1.276%
2022-08-26
42.950
43.0000
41.0500
41.2600
-2.459%
2,968,106
+0.024%
2022-08-25
41.230
42.3000
41.1100
42.3000
+5.460%
5,450,141
-2.435%
2022-08-24
39.350
40.6400
39.0200
40.1100
+0.804%
4,805,349
+2.892%
2022-08-23
39.650
39.9800
39.4000
39.7900
+1.843%
2,896,168
+3.720%
2022-08-22
39.360
39.4500
38.9300
39.0700
-1.313%
4,049,296
+5.631%
2022-08-18
39.380
39.7800
39.2000
39.5900
-1.050%
3,028,580
+4.243%
2022-08-17
38.600
40.7500
38.5700
40.0100
+3.119%
15,760,849
+3.149%
2022-08-16
38.490
39.0400
38.1700
38.8000
+1.279%
3,868,259
+6.366%
2022-08-15
38.000
38.5300
37.9000
38.3100
-0.325%
3,508,090
+7.726%
2022-08-12
38.120
38.6500
37.9500
38.4350
-1.524%
5,965,426
+7.376%
2022-08-11
38.680
39.8800
38.6600
39.0300
+2.039%
3,366,953
+5.739%
2022-08-10
38.050
38.3700
37.6700
38.2500
+1.325%
2,628,203
+7.895%
2022-08-09
37.840
38.1000
37.5900
37.7500
-0.159%
3,395,040
+9.325%
2022-08-08
38.120
38.3900
37.5500
37.8100
-4.761%
2,976,550
+9.151%
2022-08-04
40.000
40.7500
39.5800
39.7000
+1.224%
5,435,323
+3.955%
2022-08-03
38.430
39.3000
38.1600
39.2200
+3.702%
14,432,876
+5.227%
2022-08-02
37.540
38.6700
37.1100
37.8200
-2.173%
17,385,384
+9.122%
2022-07-29
39.225
39.4000
38.2100
38.6600
-4.919%
14,785,751
+6.751%
2022-07-28
40.860
41.1925
40.1500
40.6600
-1.046%
2,348,525
+1.500%
2022-07-27
40.900
41.2500
40.3900
41.0900
-0.024%
2,885,087
+0.438%
2022-07-26
41.750
41.8200
41.0000
41.1000
-1.154%
3,424,446
+0.414%
2022-07-25
41.500
41.7500
41.3300
41.5800
-0.550%
1,896,218
-0.746%
2022-07-22
42.180
42.4900
41.7000
41.8100
-3.128%
2,872,947
-1.292%
2022-07-21
42.660
43.2400
42.5800
43.1600
+0.959%
2,060,867
-4.379%
2022-07-20
42.960
43.1000
42.4500
42.7500
-0.921%
2,557,750
-3.462%
2022-07-19
42.600
43.2500
42.3500
43.1474
+2.124%
2,865,584
-4.351%
2022-07-18
42.370
42.7400
42.1700
42.2500
+2.028%
3,611,933
-2.320%
2022-07-15
41.180
41.5500
40.6800
41.4100
-0.481%
1,968,022
-0.338%
2022-07-14
42.330
42.4000
41.3500
41.6100
-2.048%
3,082,903
-0.817%
2022-07-13
42.130
42.9300
42.1100
42.4800
-1.301%
3,934,728
-2.848%
2022-07-12
43.000
43.3400
42.7900
43.0400
+0.303%
1,793,390
-4.112%
2022-07-11
43.330
43.6300
42.7500
42.9100
-3.875%
3,010,792
-3.822%
2022-07-08
44.710
45.1200
44.3300
44.6400
-1.500%
2,483,957
-7.549%
2022-07-07
44.650
45.6000
44.6300
45.3200
+3.258%
3,151,389
-8.936%
2022-07-06
43.980
44.1600
43.3600
43.8900
-0.182%
3,394,291
-5.969%
2022-07-05
43.150
44.4000
43.0000
43.9700
-2.893%
4,468,495
-6.141%
2022-07-01
45.290
45.6600
44.5300
45.2800
-0.242%
3,450,351
-8.856%
2022-06-30
45.160
45.5100
44.4300
45.3900
-2.177%
3,544,088
-9.077%
2022-06-29
46.100
46.5900
45.9300
46.4000
+1.643%
3,858,008
-11.056%
2022-06-28
46.690
47.3500
45.4200
45.6500
-3.325%
6,372,455
-9.595%
2022-06-27
48.330
48.5500
47.0900
47.2200
-3.985%
6,179,298
-12.601%
2022-06-24
48.980
49.3800
48.6100
49.1800
+2.458%
3,029,297
-16.084%
2022-06-23
47.740
48.6200
47.5100
48.0000
+1.289%
2,349,182
-14.021%
2022-06-22
46.890
48.2850
46.8900
47.3890
-1.642%
3,540,602
-12.912%
2022-06-21
48.360
48.6900
47.8600
48.1800
+3.103%
3,623,507
-14.342%
2022-06-17
47.910
48.1800
46.4800
46.7300
+1.169%
3,264,364
-11.684%
2022-06-16
46.490
47.0200
45.7600
46.1900
-5.135%
2,716,630
-10.652%
2022-06-15
48.080
48.9300
47.8000
48.6900
+1.755%
2,875,406
-15.239%
2022-06-14
47.600
48.2900
47.1800
47.8500
+2.419%
3,266,823
-13.751%
2022-06-13
47.780
47.9399
46.2400
46.7200
-5.521%
2,970,434
-11.665%
2022-06-10
49.600
49.9000
48.7600
49.4500
+0.529%
2,480,293
-16.542%
2022-06-09
50.310
50.6600
49.1500
49.1900
-4.393%
4,504,767
-16.101%
2022-06-08
49.580
51.5800
49.1300
51.4500
+7.568%
6,693,533
-19.786%
2022-06-07
46.730
47.9700
46.5900
47.8300
+2.420%
2,281,038
-13.715%
2022-06-06
47.050
47.5000
46.3200
46.7000
+1.544%
3,575,981
-11.627%
2022-06-03
46.000
46.4900
45.7700
45.9900
-1.752%
1,852,718
-10.263%
2022-06-02
45.850
46.9500
45.7000
46.8100
+3.311%
2,389,826
-11.835%
2022-06-01
46.000
46.2100
44.9200
45.3100
-0.505%
2,018,452
-8.916%
2022-05-31
45.960
46.2900
45.4100
45.5400
+3.830%
2,612,593
-9.376%
2022-05-27
43.810
44.0000
43.1900
43.8600
-0.386%
2,118,078
-5.905%
2022-05-26
42.690
44.2500
42.5900
44.0300
+3.430%
3,740,430
-6.268%
2022-05-25
42.240
42.6500
41.9200
42.5700
+1.261%
3,781,960
-3.054%
2022-05-24
43.140
43.4600
41.4400
42.0400
-3.666%
3,898,041
-1.832%
2022-05-23
44.370
44.4000
43.4000
43.6400
-1.379%
3,095,278
-5.431%
2022-05-20
45.040
45.2100
43.3800
44.2500
+1.701%
2,918,872
-6.734%
2022-05-18
44.895
45.1500
43.3000
43.5100
-6.970%
6,142,158
-5.148%
2022-05-17
47.230
47.7000
45.8300
46.7700
+3.611%
5,949,379
-11.760%
2022-05-16
44.510
45.5000
44.5100
45.1400
-1.744%
2,126,227
-8.573%
2022-05-13
44.570
46.0000
44.3500
45.9410
+4.269%
2,269,065
-10.167%
2022-05-12
43.790
44.5500
42.9000
44.0600
+2.085%
4,041,855
-6.332%
2022-05-11
43.610
44.5500
43.0100
43.1600
+0.489%
4,737,237
-4.379%
2022-05-10
43.020
43.4000
42.0300
42.9500
+2.702%
4,673,928
-3.912%
2022-05-09
42.500
42.8300
41.5000
41.8200
-3.707%
4,916,955
-1.315%
2022-05-06
44.400
44.5500
43.3000
43.4300
-3.489%
3,633,381
-4.974%
2022-05-05
46.110
46.3000
44.5100
45.0000
-6.054%
3,567,725
-8.289%
2022-05-04
46.600
47.9700
46.0900
47.9000
-0.499%
6,898,448
-13.841%
2022-05-03
48.120
48.6700
47.7645
48.1400
+1.905%
4,263,710
-14.271%
2022-05-02
46.550
47.4700
45.8200
47.2400
+0.361%
4,237,113
-12.638%
2022-04-29
47.700
48.2400
46.8100
47.0700
+8.807%
6,244,279
-12.322%
2022-04-28
43.040
43.2700
42.1000
43.2600
+1.478%
3,084,465
-4.600%
2022-04-27
42.250
43.0600
42.1900
42.6300
+2.476%
3,816,262
-3.190%
2022-04-26
42.360
42.4660
41.5600
41.6000
-1.979%
3,664,695
-0.793%
2022-04-25
41.330
42.4500
41.1900
42.4400
-0.516%
4,554,333
-2.757%
2022-04-22
43.150
43.8500
42.3600
42.6600
+0.164%
3,437,731
-3.258%
2022-04-21
44.390
44.5000
42.3701
42.5900
-5.039%
4,728,686
-3.099%
2022-04-20
46.350
46.5000
44.7500
44.8500
-3.693%
3,767,487
-7.982%
2022-04-19
46.130
46.5900
45.4500
46.5700
+0.410%
3,828,355
-11.381%
2022-04-18
46.280
46.6900
45.8200
46.3800
-1.003%
2,273,500
-11.018%
2022-04-14
47.320
47.5000
46.7700
46.8500
-2.436%
1,954,494
-11.910%
2022-04-13
47.280
48.2250
47.0200
48.0200
+3.670%
2,485,932
-14.057%
2022-04-12
47.300
47.4100
46.1200
46.3200
-1.384%
2,894,950
-10.902%
2022-04-11
47.550
47.9700
46.8400
46.9700
+0.514%
5,743,764
-12.135%
2022-04-08
46.590
47.1950
46.5000
46.7300
-0.511%
3,005,366
-11.684%
2022-04-07
47.450
47.6999
46.6800
46.9700
-1.241%
2,717,836
-12.135%
2022-04-06
48.290
48.4300
47.1300
47.5600
-2.180%
4,618,472
-13.225%
2022-04-05
50.080
50.1600
48.5500
48.6200
-3.455%
3,534,921
-15.117%
2022-04-04
49.670
50.5000
49.3900
50.3600
+2.483%
3,843,730
-18.050%
2022-04-01
49.500
50.4000
48.6300
49.1400
+5.860%
2,831,896
-16.015%
2022-03-31
47.600
47.6900
46.3000
46.4200
-3.952%
2,832,860
-11.094%
2022-03-30
48.650
49.2200
48.0950
48.3300
-2.126%
2,268,880
-14.608%
2022-03-29
49.120
50.0900
48.8800
49.3800
+4.133%
5,332,183
-16.424%
2022-03-28
46.550
47.5800
46.4500
47.4200
+3.809%
5,205,187
-12.969%
2022-03-25
45.840
46.1700
45.0100
45.6800
-1.147%
4,759,413
-9.654%
2022-03-24
46.860
46.9900
45.8200
46.2100
-3.448%
5,545,949
-10.690%
2022-03-23
47.005
48.8600
46.2000
47.8600
-5.434%
11,072,001
-13.769%
2022-03-22
49.850
50.9900
49.6800
50.6100
+5.416%
4,281,074
-18.455%
2022-03-21
48.320
48.9500
47.0300
48.0100
-7.137%
3,721,871
-14.039%
2022-03-18
48.070
52.2000
47.8000
51.7000
+6.422%
7,336,124
-20.174%
2022-03-17
48.840
49.0400
47.2700
48.5800
-7.643%
7,013,780
-15.047%
2022-03-16
47.200
52.9500
47.1100
52.6000
+33.435%
10,796,123
-21.540%
2022-03-15
38.110
40.4300
37.9200
39.4200
-3.288%
11,952,672
+4.693%
2022-03-14
41.400
42.1500
40.1300
40.7600
-8.937%
9,795,550
+1.251%
2022-03-11
47.230
47.2600
44.6000
44.7600
-5.190%
6,244,078
-7.797%
2022-03-10
48.160
48.4500
47.2000
47.2100
-6.975%
5,172,956
-12.582%
2022-03-09
49.820
50.7500
49.5200
50.7500
+4.209%
2,188,240
-18.680%
2022-03-08
49.120
49.6700
48.3900
48.7000
-0.307%
4,996,974
-15.257%
2022-03-07
50.400
50.7000
48.7100
48.8500
-3.056%
3,524,669
-15.517%
2022-03-04
50.720
51.4600
50.0800
50.3900
-3.467%
4,110,693
-18.099%
2022-03-03
53.150
53.4400
52.0200
52.2000
-4.343%
3,080,605
-20.939%
2022-03-01
54.300
55.0000
54.0600
54.5700
+1.450%
3,282,222
-24.372%
2022-02-28
53.810
54.3400
53.3100
53.7900
-1.285%
2,954,272
-23.276%
2022-02-25
54.210
54.9500
53.6300
54.4900
-1.961%
3,424,959
-24.261%
2022-02-24
53.520
55.6400
53.3900
55.5800
-0.430%
3,429,315
-25.747%
2022-02-23
56.780
57.0000
55.5300
55.8200
-0.923%
3,625,941
-26.066%
2022-02-22
57.050
57.6300
56.2900
56.3400
-4.670%
2,746,147
-26.748%
2022-02-18
59.890
59.9800
58.8300
59.1000
-2.524%
2,350,504
-30.169%
2022-02-17
61.000
61.7300
60.2100
60.6300
-0.623%
3,098,771
-31.931%
2022-02-16
60.640
61.7200
60.5700
61.0100
-0.098%
6,189,031
-32.355%
2022-02-15
60.495
61.1100
60.3600
61.0700
+1.546%
4,994,963
-32.422%
2022-02-14
60.150
60.4500
59.5300
60.1400
-0.100%
4,309,478
-31.377%
2022-02-11
61.230
61.5400
59.9000
60.2000
-1.842%
4,203,338
-31.445%
2022-02-10
61.110
62.6900
61.1000
61.3300
-2.604%
5,068,012
-32.708%
2022-02-09
62.040
63.0000
61.9500
62.9700
+2.290%
6,214,393
-34.461%
2022-02-08
60.550
61.7500
60.5100
61.5600
+1.001%
5,175,884
-32.960%
2022-02-07
60.830
61.2500
60.5500
60.9500
-1.455%
6,642,424
-32.289%
2022-02-04
61.060
62.2400
60.8100
61.8500
+0.276%
4,810,840
-33.274%
2022-02-03
61.370
62.3500
61.2100
61.6800
-0.708%
7,105,174
-33.090%
2022-02-02
62.620
62.7500
61.5500
62.1200
-1.004%
6,016,266
-33.564%
2022-02-01
62.705
62.7750
61.9500
62.7500
+0.336%
5,281,320
-34.231%
2022-01-31
60.370
62.6500
60.3000
62.5400
+5.821%
6,697,883
-34.010%
2022-01-28
59.050
59.1800
57.8400
59.1000
-0.488%
6,262,205
-30.169%
2022-01-27
59.460
60.0000
58.8200
59.3900
-0.067%
5,798,719
-30.510%
2022-01-26
61.180
61.2500
59.0000
59.4300
-1.115%
5,377,611
-30.557%
2022-01-25
58.620
60.3800
58.6000
60.1000
+1.520%
6,320,256
-31.331%
2022-01-24
58.650
59.3500
57.5100
59.2000
-0.771%
7,616,389
-30.287%
2022-01-21
60.470
60.7000
59.3300
59.6600
-1.388%
5,418,191
-30.825%
2022-01-20
61.070
62.0000
60.3300
60.5000
+5.035%
5,855,749
-31.785%
2022-01-19
57.490
58.3000
57.2600
57.6000
+0.087%
5,555,783
-28.351%
2022-01-18
57.180
58.1300
56.6200
57.5500
-5.143%
6,744,991
-28.288%
2022-01-14
60.715
60.9300
59.9000
60.6700
+1.898%
5,770,902
-31.976%
2022-01-13
61.200
61.4000
59.4400
59.5400
-4.827%
5,104,632
-30.685%
2022-01-12
62.280
62.9400
61.8400
62.5600
+3.064%
6,737,322
-34.031%
2022-01-11
59.000
60.7800
58.8000
60.7000
+4.403%
4,789,936
-32.010%
2022-01-10
57.750
58.2300
57.0100
58.1400
+1.732%
5,479,515
-29.016%
2022-01-07
56.700
57.4500
56.4300
57.1500
+1.474%
6,232,674
-27.787%
2022-01-06
55.920
57.2500
55.2900
56.3200
+2.774%
3,958,159
-26.722%
2022-01-05
55.350
56.3900
54.7200
54.8000
-4.480%
6,705,050
-24.690%
2022-01-04
58.240
58.2400
56.8400
57.3700
-1.494%
4,111,100
-28.063%
2022-01-03
58.110
58.4800
57.4500
58.2400
-0.103%
3,388,703
-29.138%
2021-12-31
59.200
59.5705
58.3000
58.3000
-1.520%
2,469,186
-29.211%
2021-12-30
56.990
60.0000
56.7700
59.2000
+4.189%
4,636,896
-30.287%
2021-12-29
56.930
57.3000
56.4000
56.8200
-0.543%
3,476,357
-27.367%
2021-12-28
57.750
58.0000
57.0900
57.1300
-3.789%
3,437,176
-27.761%
2021-12-27
59.660
60.2300
59.2000
59.3800
-1.460%
2,640,595
-30.498%
2021-12-23
58.830
60.7900
58.7935
60.2600
+5.794%
5,446,564
-31.513%
2021-12-22
56.500
57.2850
56.0900
56.9600
-1.691%
4,464,258
-27.546%
2021-12-21
56.360
57.9800
56.1400
57.9400
+5.691%
5,353,111
-28.771%
2021-12-20
55.000
55.4200
54.3800
54.8200
-2.525%
4,770,404
-24.717%
2021-12-17
56.350
56.7800
55.2100
56.2400
-0.968%
6,803,894
-26.618%
2021-12-16
58.210
58.4660
56.6100
56.7900
-1.475%
5,902,585
-27.329%
2021-12-15
58.190
58.2800
56.7200
57.6400
-1.923%
4,541,474
-28.400%
2021-12-14
57.975
58.8900
57.9200
58.7700
-0.356%
3,086,173
-29.777%
2021-12-13
59.610
59.6100
58.3600
58.9800
-0.774%
3,892,231
-30.027%
2021-12-10
59.430
59.8900
58.6500
59.4400
-0.118%
3,684,814
-30.569%
2021-12-09
59.550
60.7700
59.1300
59.5100
-1.376%
4,268,120
-30.650%
2021-12-08
59.150
61.0900
59.1500
60.3400
+1.021%
3,354,347
-31.604%
2021-12-07
59.650
59.9900
59.2500
59.7300
+2.190%
3,396,345
-30.906%
2021-12-06
56.790
58.5200
56.2100
58.4500
+2.977%
4,911,129
-29.393%
2021-12-03
58.110
58.1900
56.2300
56.7600
-4.941%
9,461,638
-27.290%
2021-12-02
59.950
60.4900
58.7200
59.7100
+0.810%
5,062,137
-30.883%
2021-12-01
60.340
60.8700
59.0400
59.2300
+1.334%
4,350,742
-30.322%
2021-11-30
58.890
59.4000
57.8700
58.4500
-0.375%
5,091,305
-29.393%
2021-11-29
58.870
59.2000
58.0400
58.6700
-1.079%
6,306,808
-29.657%
2021-11-26
58.900
59.3900
58.3300
59.3100
-1.134%
4,134,208
-30.416%
2021-11-24
59.010
60.1700
58.3800
59.9900
-0.448%
6,254,927
-31.205%
2021-11-23
61.290
61.8000
60.0100
60.2600
-2.159%
8,318,300
-31.513%
2021-11-22
62.600
63.0000
61.2600
61.5900
-2.547%
4,672,733
-32.992%
2021-11-19
63.110
63.9500
62.7600
63.2000
+1.282%
3,183,263
-34.699%
2021-11-18
62.405
62.9800
61.7501
62.4000
-2.849%
5,005,755
-33.862%
2021-11-17
64.810
65.0000
63.8200
64.2300
-0.604%
4,492,874
-35.747%
2021-11-16
64.535
65.0500
63.5600
64.6200
+3.409%
7,662,782
-36.134%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC