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

FHC
FIRST TRUST ALPHADEX US CONSUM
stock TSE

Inactive
Jan 25, 2021
25.97CAD+3.096%(+0.78)100
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-01-25		25.970025.970025.970025.9700+3.096%1000.000%
2021-01-19		25.190025.190025.190025.1900-0.198%100+3.096%
2021-01-18		25.240025.240025.240025.2400+2.435%1,080+2.892%
2021-01-05		24.630024.640024.620024.6400-4.607%6,700+5.398%
2020-12-14		25.830025.830025.830025.8300-1.787%100+0.542%
2020-11-18		26.300026.300026.300026.3000+3.543%100-1.255%
2020-11-03		25.400025.400025.400025.4000+0.395%100+2.244%
2020-09-30		25.300025.300025.300025.3000+1.200%246+2.648%
2020-09-21		25.000025.000025.000025.0000-3.363%200+3.880%
2020-08-12		25.670025.870025.670025.8700-1.410%310+0.387%
2020-08-10		26.240026.240026.240026.2400+0.807%100-1.029%
2020-08-07		26.020026.030026.020026.0300+4.037%430-0.231%
2020-07-07		25.020025.020025.020025.0200+0.563%700+3.797%
2020-06-16		24.880024.880024.880024.8800-1.970%1,000+4.381%
2020-05-28		25.380025.380025.380025.3800+2.628%100+2.325%
2020-05-22		24.725024.730024.725024.7300-0.202%2,005+5.014%
2020-05-19		24.830024.890024.780024.7800-0.161%7,300+4.802%
2020-05-08		24.820024.820024.820024.8200+1.141%105+4.633%
2020-05-07		24.540024.540024.540024.5400+0.822%100+5.827%
2020-05-06		24.690024.690024.340024.3400+0.123%200+6.697%
2020-04-24		24.200024.310024.200024.3100+1.758%300+6.828%
2020-04-15		23.600023.890023.600023.8900-0.707%200+8.707%
2020-04-14		23.920024.060023.920024.0600+3.129%200+7.938%
2020-04-13		23.330023.330023.330023.3300+6.822%100+11.316%
2020-03-26		21.840021.840021.840021.8400-3.831%2,800+18.910%
2020-03-18		22.560023.020022.560022.7100-3.444%3,018+14.355%
2020-03-09		23.410023.520023.410023.5200-2.041%1,600+10.417%
2020-03-06		24.010024.010024.010024.0100+1.351%1,500+8.163%
2020-03-03		23.840023.840023.690023.6900+3.450%4,300+9.624%
2020-02-28		22.900022.900022.900022.9000-10.547%1,500+13.406%
2020-01-13		25.600025.600025.600025.6000+1.026%100+1.445%
2020-01-02		25.340025.340025.340025.3400-1.707%100+2.486%
2019-12-30		25.770025.780025.770025.7800+2.546%200+0.737%
2019-12-18		25.140025.140025.140025.1400-1.758%808+3.302%
2019-12-12		25.590025.590025.590025.5900+1.588%100+1.485%
2019-11-11		25.190025.190025.190025.1900+1.984%100+3.096%
2019-10-22		24.700024.700024.700024.7000-0.443%900+5.142%
2019-10-11		24.810024.810024.810024.8100+0.081%2,800+4.676%
2019-10-08		24.820024.820024.790024.7900-1.783%3,000+4.760%
2019-09-27		25.240025.240025.240025.2400-0.198%158+2.892%
2019-09-25		25.340025.360025.290025.2900+0.397%600+2.689%
2019-09-24		25.180025.190025.180025.1900-0.592%2,200+3.096%
2019-09-20		25.340025.340025.340025.3400+1.808%100+2.486%
2019-09-06		24.890024.890024.890024.8900+0.974%100+4.339%
2019-08-29		24.650024.650024.650024.6500-0.202%200+5.355%
2019-08-23		24.700024.700024.700024.7000-0.443%100+5.142%
2019-08-22		24.810024.810024.810024.8100+1.597%100+4.676%
2019-08-16		24.320024.420024.320024.4200+2.219%700+6.347%
2019-08-14		23.890023.890023.890023.8900-1.036%100+8.707%
2019-08-12		24.140024.140024.140024.1400+0.166%100+7.581%
2019-08-08		23.910024.100023.910024.1000-0.248%715+7.759%
2019-08-07		24.160024.160024.160024.1600+0.541%100+7.492%
2019-08-02		24.020024.030024.020024.0300-0.166%500+8.073%
2019-07-26		23.910024.070023.910024.0700+0.585%700+7.894%
2019-07-24		23.930023.930023.930023.9300-0.458%200+8.525%
2019-07-09		24.040024.040024.040024.0400+1.477%153+8.028%
2019-06-26		23.690023.690023.690023.6900-2.067%2,883+9.624%
2019-06-25		24.190024.190024.190024.1900-2.223%2,883+7.358%
2019-06-12		24.740024.740024.740024.7400+3.906%1,000+4.972%
2019-05-29		23.830023.830023.810023.8100-3.603%1,255+9.072%
2019-05-23		24.700024.700024.700024.7000-0.604%100+5.142%
2019-05-15		24.840024.850024.840024.8500+0.811%1,600+4.507%
2019-05-10		24.730024.730024.650024.6500-1.163%480+5.355%
2019-05-09		24.940024.940024.940024.94000.000%425+4.130%
2019-05-08		24.940024.940024.940024.9400+2.046%100+4.130%
2019-04-15		24.440024.440024.440024.4400+0.164%100+6.260%
2019-04-12		24.400024.400024.400024.4000+1.245%2,570+6.434%
2019-04-09		24.090024.100024.090024.1000-0.331%310+7.759%
2019-04-08		24.180024.180024.180024.18000.000%110+7.403%
2019-03-29		24.180024.180024.180024.1800-0.289%100+7.403%
2019-03-27		24.250024.250024.250024.2500+4.211%130+7.093%
2019-03-20		23.270023.270023.270023.2700-1.189%100+11.603%
2019-03-19		23.550023.550023.550023.5500+0.943%109+10.276%
2019-02-22		23.690023.690023.330023.3300-2.098%4,300+11.316%
2019-02-14		23.830023.830023.830023.8300+2.716%2,000+8.980%
2019-02-07		23.250023.250023.200023.2000-0.897%5,400+11.940%
2019-02-06		23.410023.410023.410023.4100+1.123%100+10.935%
2019-01-30		23.150023.150023.150023.1500-0.473%766+12.181%
2019-01-29		23.160023.260023.160023.2600-1.273%1,388+11.651%
2019-01-24		23.560023.560023.560023.5600-1.050%500+10.229%
2019-01-18		23.810023.810023.810023.8100+2.145%400+9.072%
2019-01-16		23.320023.320023.310023.3100+3.785%900+11.411%
2019-01-02		22.460022.460022.460022.4600-0.487%1,000+15.628%
2018-12-28		22.570022.570022.570022.5700+0.579%200+15.064%
2018-12-27		22.440022.440022.440022.4400-2.857%1,000+15.731%
2018-12-21		23.100023.100023.100023.1000+0.522%1,000+12.424%
2018-12-20		22.990022.990022.980022.9800-1.416%575+13.011%
2018-12-19		23.580023.580023.310023.3100-3.398%1,000+11.411%
2018-12-07		24.130024.130024.130024.1300-1.631%2,295+7.625%
2018-12-04		24.530024.540024.530024.5300-0.809%1,022+5.870%
2018-11-21		24.730024.730024.730024.7300-0.802%110+5.014%
2018-11-16		24.930024.930024.930024.9300-0.519%100+4.172%
2018-11-07		24.990025.060024.990025.0600+1.829%600+3.631%
2018-11-05		24.610024.610024.610024.6100+0.778%1,195+5.526%
2018-11-02		25.170025.170024.420024.4200-1.849%1,480+6.347%
2018-11-01		24.700024.880024.430024.8800+0.892%2,054+4.381%
2018-09-19		24.910024.910024.660024.6600-0.524%6,200+5.312%
2018-09-18		24.790024.790024.790024.7900+1.060%1,000+4.760%
2018-08-30		24.530024.530024.530024.5300-1.168%145+5.870%
2018-08-24		24.820024.820024.820024.8200+0.121%475+4.633%
2018-08-22		24.840024.840024.790024.7900+1.557%2,300+4.760%
2018-07-26		24.410024.410024.410024.4100+1.539%100+6.391%
2018-07-25		24.030024.040024.030024.0400-5.168%14,000+8.028%
2018-06-27		25.350025.350025.350025.3500-0.039%300+2.446%
2018-06-26		25.360025.360025.360025.3600+6.153%286+2.405%
2018-06-12		23.890023.890023.890023.8900+0.336%420+8.707%
2018-06-11		23.810023.810023.810023.8100+2.057%1,000+9.072%
2018-05-30		23.330023.330023.330023.3300+0.604%500+11.316%
2018-05-09		23.190023.190023.190023.1900-2.399%236+11.988%
2018-04-25		23.760023.760023.760023.7600-0.210%300+9.301%
2018-04-05		23.810023.810023.810023.8100+1.622%1,008+9.072%
2018-04-02		23.430023.430023.430023.4300-2.171%100+10.841%
2018-03-29		23.940023.950023.920023.9500-1.844%584+8.434%
2018-02-28		24.400024.400024.400024.4000+3.041%2,000+6.434%
2018-02-14		23.680023.680023.680023.6800+0.042%100+9.671%
2018-02-13		23.670023.670023.670023.6700+1.284%233+9.717%
2018-02-06		23.370023.370023.370023.3700-1.142%1,000+11.125%
2018-02-05		23.640023.640023.640023.6400-4.369%900+9.856%
2018-01-30		24.720024.720024.720024.7200+1.728%400+5.057%
2018-01-10		24.300024.300024.300024.3000-2.213%100+6.872%
2017-12-27		24.850024.850024.850024.8500-1.467%200+4.507%
2017-12-19		25.220025.220025.220025.2200+0.119%100+2.974%
2017-12-18		24.910025.190024.910025.1900+0.800%340+3.096%
2017-12-13		24.990024.990024.990024.9900+0.766%125+3.922%
2017-12-05		24.800024.800024.800024.8000-0.800%300+4.718%
2017-12-04		25.000025.000025.000025.0000+0.644%540+3.880%
2017-11-29		24.590024.840024.590024.8400+3.500%600+4.549%
2017-11-28		24.000024.000024.000024.0000+0.713%100+8.208%
2017-11-27		23.830023.830023.830023.8300-0.251%130+8.980%
2017-11-21		23.890023.890023.890023.8900+0.632%100+8.707%
2017-11-16		23.510023.740023.510023.7400+3.217%1,600+9.393%
2017-11-08		23.000023.000023.000023.0000+0.349%100+12.913%
2017-11-06		23.140023.140022.920022.9200-2.799%250+13.307%
2017-11-01		23.580023.580023.580023.5800+0.597%100+10.136%
2017-10-31		23.440023.440023.440023.44000.000%150+10.794%
2017-10-26		23.360023.540023.360023.4400+1.209%1,811+10.794%
2017-10-24		23.160023.160023.160023.1600+0.783%100+12.133%
2017-10-20		22.980022.980022.980022.9800+0.878%200+13.011%
2017-09-28		22.780022.780022.780022.7800-0.784%700+14.004%
2017-09-27		22.650022.960022.650022.9600+0.262%250+13.110%
2017-09-26		22.900022.900022.900022.9000-0.131%200+13.406%
2017-09-15		22.930022.930022.930022.9300-0.087%100+13.258%
2017-09-13		23.000023.000022.950022.9500+0.394%622+13.159%
2017-09-06		22.860022.860022.860022.8600-0.824%500+13.605%
2017-09-05		23.060023.060023.050023.0500-0.604%11,140+12.668%
2017-09-01		23.180023.190023.180023.1900-0.215%300+11.988%
2017-08-31		23.240023.240023.240023.2400-1.567%3,800+11.747%
2017-08-23		23.610023.610023.610023.6100+0.255%100+9.996%
2017-08-21		23.550023.550023.550023.5500-0.549%100+10.276%
2017-07-27		23.680023.680023.680023.6800+1.153%100+9.671%
2017-07-19		23.410023.410023.410023.4100-0.425%150+10.935%
2017-07-11		23.510023.510023.510023.5100-4.741%700+10.464%
2017-06-19		24.680024.680024.680024.6800+0.776%200+5.227%
2017-06-16		24.490024.490024.490024.4900-2.236%4,000+6.043%
2017-06-12		25.210025.210025.050025.0500-1.339%1,717+3.673%
2017-06-05		25.390025.390025.390025.3900+1.155%200+2.284%
2017-05-23		25.100025.100025.100025.1000-0.357%4,000+3.466%
2017-05-17		25.080025.190025.080025.1900-0.513%7,200+3.096%
2017-05-16		25.290025.320025.290025.3200-0.276%700+2.567%
2017-05-03		25.390025.390025.390025.3900-1.969%600+2.284%
2017-05-02		25.900025.900025.900025.9000+4.351%200+0.270%
2017-04-10		24.820024.820024.820024.8200-0.081%2,000+4.633%
2017-03-24		24.820024.850024.820024.8400+0.364%1,000+4.549%
2017-03-21		24.750024.750024.750024.7500-1.902%272+4.929%
2017-03-20		25.230025.230025.230025.2300+1.611%250+2.933%
2017-03-13		24.810024.830024.810024.8300+0.121%200+4.591%
2017-03-03		24.800024.800024.800024.8000+0.772%1,000+4.718%
2017-02-27		24.600024.610024.600024.6100+3.057%500+5.526%
2017-02-13		23.880023.880023.880023.8800+0.505%400+8.752%
2017-02-01		23.480023.800023.480023.7600+0.508%4,400+9.301%
2017-01-31		23.670023.670023.640023.6400-0.169%4,000+9.856%
2017-01-30		23.680023.680023.680023.6800-4.516%200+9.671%
2017-01-20		24.800024.800024.800024.8000+2.649%200+4.718%
2017-01-13		24.200024.200024.160024.1600-1.988%700+7.492%
2017-01-04		24.650024.650024.650024.6500-0.765%1,600+5.355%
2016-12-28		24.840024.840024.840024.8400-0.361%600+4.549%
2016-12-22		24.940024.940024.930024.9300+2.593%2,766+4.172%
2016-12-14		24.300024.300024.300024.3000+0.206%1,700+6.872%
2016-12-12		23.930024.260023.930024.2500+1.507%2,850+7.093%
2016-12-07		23.890023.890023.890023.8900+0.759%101+8.707%
2016-12-06		23.710023.710023.710023.7100+0.551%100+9.532%
2016-12-05		23.580023.580023.580023.58000.000%400+10.136%
2016-12-02		23.580023.580023.580023.5800-0.966%100+10.136%
2016-12-01		23.810023.810023.810023.8100-1.285%900+9.072%
2016-11-28		24.120024.120024.120024.12000.000%100+7.670%
2016-11-16		24.120024.120024.120024.1200+0.083%100+7.670%
2016-11-15		23.850024.110023.850024.1000+1.048%11,204+7.759%
2016-11-11		23.850023.850023.850023.8500-1.852%375+8.889%
2016-11-10		24.300024.300024.300024.3000-0.654%300+6.872%
2016-11-07		24.470024.470024.460024.4600+0.866%200+6.173%
2016-11-04		24.250024.250024.250024.2500-2.297%1,100+7.093%
2016-11-01		24.970024.970024.820024.8200+1.059%960+4.633%
2016-10-27		24.560024.560024.560024.5600-0.486%600+5.741%
2016-10-25		24.680024.680024.680024.6800+1.857%700+5.227%
2016-10-20		24.230024.230024.230024.2300+0.248%100+7.181%
2016-10-18		24.170024.170024.170024.1700+0.624%4,000+7.447%
2016-10-17		24.070024.070024.020024.0200-1.477%7,855+8.118%
2016-10-12		24.380024.380024.380024.3800-0.164%700+6.522%
2016-10-07		24.420024.420024.420024.4200-0.327%100+6.347%
2016-10-06		24.500024.500024.500024.5000+0.616%150+6.000%
2016-09-29		24.360024.360024.350024.3500-0.490%2,055+6.653%
2016-09-13		24.470024.470024.470024.4700+0.575%200+6.130%
2016-09-09		24.400024.400024.330024.3300-1.737%631+6.741%
2016-09-08		24.760024.760024.760024.7600-0.202%500+4.887%
2016-09-07		24.810024.810024.810024.8100-2.515%400+4.676%
2016-08-31		25.460025.460025.450025.4500+0.633%12,300+2.043%
2016-08-30		25.290025.290025.290025.2900+0.040%130+2.689%
2016-08-29		25.280025.280025.280025.2800+0.397%400+2.729%
2016-08-26		25.080025.180025.080025.1800-0.079%259+3.137%
2016-08-22		25.210025.210025.200025.2000+1.043%200+3.056%
2016-08-17		24.940024.940024.940024.9400-0.479%482+4.130%
2016-08-16		25.030025.060025.020025.0600-3.578%400+3.631%
2016-08-12		25.980025.990025.980025.9900+2.525%312-0.077%
2016-08-10		25.350025.350025.350025.3500-2.387%100+2.446%
2016-08-09		25.970025.970025.970025.9700+0.309%9750.000%
2016-08-05		25.810025.920025.810025.8900+1.689%600+0.309%
2016-08-04		25.460025.460025.460025.4600-1.432%145+2.003%
2016-07-29		25.830025.830025.830025.8300-0.654%100+0.542%
2016-07-26		26.010026.010026.000026.00000.000%600-0.115%
2016-07-22		26.000026.000026.000026.0000+1.961%400-0.115%
2016-07-13		25.510025.510025.500025.5000-0.778%5,185+1.843%
2016-07-12		25.700025.700025.700025.7000-1.154%1,040+1.051%
2016-07-11		25.930026.000025.930026.0000+0.347%916-0.115%
2016-07-08		25.900025.910025.900025.9100+1.449%400+0.232%
2016-07-07		25.200025.540025.200025.5400+0.670%1,585+1.684%
2016-07-06		25.370025.370025.370025.3700+1.358%1,365+2.365%
2016-07-04		25.030025.030025.030025.0300-0.556%100+3.755%
2016-06-30		24.990025.200024.990025.1700+2.068%2,167+3.178%
2016-06-29		24.620024.660024.620024.6600+0.818%3,667+5.312%
2016-06-27		24.490024.490024.460024.4600-0.285%1,322+6.173%
2016-06-23		24.480024.530024.480024.53000.000%1,054+5.870%
2016-06-21		24.530024.530024.530024.5300+0.204%486+5.870%
2016-06-20		24.580024.630024.480024.4800+0.082%3,901+6.087%
2016-06-17		24.450024.460024.450024.4600+0.949%1,223+6.173%
2016-06-13		24.230024.230024.230024.2300-0.206%100+7.181%
2016-06-08		24.260024.280024.260024.2800-0.857%486+6.960%
2016-06-07		24.490024.490024.490024.4900-0.122%985+6.043%
2016-06-06		24.520024.520024.520024.5200-0.929%549+5.914%
2016-06-03		24.750024.750024.750024.7500-0.921%991+4.929%
2016-06-02		24.890024.980024.890024.9800+0.523%5,232+3.963%
2016-06-01		24.800024.880024.800024.8500+1.305%2,671+4.507%
2016-05-31		24.720024.720024.530024.5300-0.728%4,864+5.870%
2016-05-26		24.710024.710024.710024.7100-0.202%4,000+5.099%
2016-05-25		24.710024.760024.710024.7600+0.610%6,100+4.887%
2016-05-20		24.610024.610024.600024.6100+1.736%6,186+5.526%
2016-05-18		24.190024.190024.190024.1900-0.371%196+7.358%
2016-05-17		24.610024.610024.260024.2800-1.780%20,731+6.960%
2016-05-16		24.720024.720024.720024.7200-0.040%1,600+5.057%
2016-05-13		24.720024.730024.720024.7300-0.523%202+5.014%
2016-05-11		24.830024.860024.830024.8600-0.040%300+4.465%
2016-05-10		24.850024.870024.820024.8700+0.242%1,435+4.423%
2016-05-09		24.810024.810024.810024.8100+1.889%2,400+4.676%
2016-05-06		24.280024.350024.280024.3500+0.620%300+6.653%
2016-05-04		24.200024.200024.200024.2000+3.596%1,350+7.314%
2016-04-29		23.360023.360023.360023.3600-0.511%12,800+11.173%
2016-04-28		23.560023.590023.480023.4800+1.207%600+10.605%
2016-04-26		23.200023.200023.200023.2000-0.685%200+11.940%
2016-04-25		23.040023.360023.040023.3600+1.389%5,049+11.173%
2016-04-22		23.070023.070023.040023.0400-0.775%240+12.717%
2016-04-21		23.260023.260023.220023.2200-1.276%1,420+11.843%
2016-04-20		23.520023.520023.520023.5200-0.127%1,045+10.417%
2016-04-19		23.660023.660023.530023.5500-1.175%78,935+10.276%
2016-04-18		23.810023.830023.810023.8300+0.379%844+8.980%
2016-04-14		23.830023.830023.740023.7400-0.294%10,200+9.393%
2016-04-13		23.860023.860023.810023.8100-0.668%7,185+9.072%
2016-04-12		23.970023.970023.970023.9700-1.601%340+8.344%
2016-04-08		24.360024.360024.360024.3600-1.136%100+6.609%
2016-04-07		24.620024.640024.620024.6400+0.901%415+5.398%
2016-04-06		24.290024.510024.290024.4200-0.204%2,278+6.347%
2016-04-05		24.510024.590024.460024.4700-0.122%21,200+6.130%
2016-04-04		24.500024.500024.500024.5000+0.287%161+6.000%
2016-04-01		24.400024.430024.400024.4300+1.076%4,855+6.304%
2016-03-31		24.000024.170024.000024.1700-0.535%2,300+7.447%
2016-03-29		24.300024.300024.300024.3000-0.410%700+6.872%
2016-03-28		24.400024.400024.400024.4000+0.205%1,000+6.434%
2016-03-24		24.350024.350024.350024.3500-0.041%100+6.653%
2016-03-23		24.360024.360024.350024.3600+1.331%600+6.609%
2016-03-22		24.080024.160024.040024.0400-1.029%9,200+8.028%
2016-03-21		24.030024.290024.030024.2900+0.248%480+6.916%
2016-03-18		24.230024.230024.230024.2300-1.102%380+7.181%
2016-03-16		24.700024.700024.500024.5000+0.204%524+6.000%
2016-03-15		24.680024.680024.450024.4500+0.082%822+6.217%
2016-03-14		24.420024.430024.420024.4300+0.618%709+6.304%
2016-03-11		24.190024.280024.190024.2800-0.247%530+6.960%
2016-03-10		24.340024.340024.340024.3400-0.328%200+6.697%
2016-03-08		24.370024.420024.370024.4200+1.286%1,100+6.347%
2016-03-07		24.220024.220024.110024.1100+0.333%300+7.715%
2016-03-04		24.420024.420024.030024.0300-0.989%1,975+8.073%
2016-03-03		24.210024.270024.210024.2700+0.289%480+7.005%
2016-03-02		24.200024.200024.200024.2000-0.041%900+7.314%
2016-03-01		24.250024.250024.170024.2100-0.083%700+7.270%
2016-02-26		24.250024.250024.230024.2300-0.737%700+7.181%
2016-02-25		24.410024.410024.410024.4100+0.123%100+6.391%
2016-02-23		24.380024.380024.380024.3800+0.994%200+6.522%
2016-02-22		24.140024.140024.140024.1400-0.083%300+7.581%
2016-02-19		24.110024.160024.110024.1600+0.041%400+7.492%
2016-02-17		24.150024.150024.150024.1500-0.289%1,054+7.536%
2016-02-16		24.220024.220024.220024.2200+1.765%300+7.225%
2016-02-12		23.800023.800023.800023.8000+1.105%200+9.118%
2016-02-09		23.540023.540023.540023.5400-0.381%542+10.323%
2016-02-04		23.680023.790023.630023.6300-1.583%631+9.903%
2016-02-03		23.970024.010023.970024.0100-2.279%580+8.163%
2016-02-02		24.660024.660024.570024.5700-0.526%3,000+5.698%
2016-02-01		24.500024.700024.500024.7000+0.940%800+5.142%
2016-01-29		24.470024.470024.470024.4700+2.428%500+6.130%
2016-01-26		23.890023.890023.890023.8900-0.665%100+8.707%
2016-01-22		24.050024.050024.050024.0500+0.250%200+7.983%
2016-01-21		23.990023.990023.990023.9900-0.991%700+8.253%
2016-01-20		24.130024.230024.050024.2300-0.737%3,100+7.181%
2016-01-18		24.410024.410024.410024.4100-0.692%900+6.391%
2016-01-15		24.580024.580024.580024.5800-1.404%1,100+5.655%
2016-01-14		24.930024.930024.930024.9300-0.320%437+4.172%
2016-01-13		25.010025.010025.010025.0100-0.359%100+3.838%
2016-01-12		25.020025.100025.010025.1000+1.496%1,410+3.466%
2016-01-11		24.760024.760024.730024.7300+0.081%518+5.014%
2016-01-08		24.710024.710024.710024.7100-0.922%354+5.099%
2016-01-06		24.940024.940024.940024.9400+0.483%632+4.130%
2016-01-05		24.800024.820024.800024.8200+1.182%4,435+4.633%
2016-01-04		24.600024.600024.530024.5300-1.049%320+5.870%
2015-12-31		24.790024.790024.790024.7900-1.627%150+4.760%
2015-12-24		25.200025.200025.200025.2000-0.079%458+3.056%
2015-12-23		25.180025.220025.170025.2200+0.119%3,200+2.974%
2015-12-22		25.060025.220025.060025.1900+2.191%2,000+3.096%
2015-12-18		24.770024.770024.650024.6500-1.400%300+5.355%
2015-12-17		24.990025.000024.920025.0000+1.133%1,642+3.880%
2015-12-16		24.720024.720024.720024.7200+2.530%1,000+5.057%
2015-12-14		24.020024.110024.020024.1100+0.166%53,536+7.715%
2015-12-11		24.070024.070024.070024.0700+0.166%400+7.894%
2015-12-10		24.100024.100024.030024.0300-0.702%700+8.073%
2015-12-09		24.200024.200024.200024.2000+3.774%400+7.314%
2015-12-03		23.320023.320023.320023.3200-1.645%175+11.364%
2015-12-01		23.940023.940023.670023.7100-0.168%4,400+9.532%
2015-11-27		23.750023.750023.750023.7500+3.351%556+9.347%
2015-11-20		22.980022.980022.980022.9800+0.525%100+13.011%
2015-11-19		22.850022.860022.850022.8600+0.219%2,062+13.605%
2015-11-18		22.810022.810022.810022.8100+0.573%2,021+13.854%
2015-11-17		22.840022.840022.680022.6800+0.398%4,609+14.506%
2015-11-16		22.590022.590022.590022.5900+0.089%298+14.962%
2015-11-12		23.000023.000022.570022.5700-2.082%920+15.064%
2015-11-11		23.130023.130023.040023.0500+0.174%4,300+12.668%
2015-11-09		23.010023.010023.000023.0100-0.346%3,239+12.864%
2015-11-06		23.140023.140023.090023.0900-0.216%2,647+12.473%
2015-11-05		23.150023.150023.140023.1400-1.949%1,003+12.230%
2015-10-27		23.460023.600023.460023.6000+0.726%1,840+10.042%
2015-10-23		23.520023.540023.430023.4300+1.385%2,612+10.841%
2015-10-21		22.960023.120022.900023.1100+1.404%13,786+12.376%
2015-10-20		22.790022.790022.790022.7900-0.437%633+13.953%
2015-10-19		22.890022.890022.890022.8900+1.463%499+13.456%
2015-10-16		22.530022.560022.530022.5600-0.704%1,600+15.115%
2015-10-13		22.710022.720022.710022.7200-0.176%1,660+14.305%
2015-10-09		22.760022.760022.760022.7600+0.797%316+14.104%
2015-10-02		22.380022.580022.380022.5800+0.849%559+15.013%
2015-09-29		22.380022.390022.380022.3900-0.267%1,640+15.989%
2015-09-28		22.450022.450022.450022.4500-3.358%1,540+15.679%
2015-09-23		23.230023.230023.230023.2300-0.684%254+11.795%
2015-09-17		23.390023.390023.390023.3900+0.862%100+11.030%
2015-09-15		23.130023.190023.130023.1900+1.266%300+11.988%
2015-09-10		22.900022.900022.900022.9000-0.435%100+13.406%
2015-09-03		23.000023.000023.000023.0000+1.996%200+12.913%
2015-09-01		23.060023.060022.550022.5500-3.094%4,703+15.166%
2015-08-31		23.380023.380023.270023.2700-0.257%2,210+11.603%
2015-08-28		23.270023.330023.270023.3300-2.792%786+11.316%
2015-08-26		24.000024.000024.000024.0000+5.448%445+8.208%
2015-08-25		22.760022.760022.760022.7600-0.524%100+14.104%
2015-08-24		22.880022.880022.880022.8800-5.921%345+13.505%
2015-08-17		24.350024.350024.320024.3200+0.913%650+6.785%
2015-08-14		24.100024.100024.100024.1000-0.495%150+7.759%
2015-08-13		24.220024.220024.220024.2200+2.022%800+7.225%
2015-08-12		23.590023.740023.590023.7400-1.371%3,155+9.393%
2015-08-10		24.070024.070024.070024.0700-0.124%100+7.894%


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