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

AMH/PD
American Homes 4 Rent 6.5% Series D Cumulative Redeemable Perpetual Preferred Shares of beneficial i
stock NYSE

Inactive
Jun 4, 2021
25.29USD0.000%(0.00)8,265
Pre-market
0.00USD-100.000%(-25.29)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-06-04		25.290025.290025.280025.2899-0.000%8,2650.000%
2021-06-03		25.280025.300025.280025.29000.000%6,516-0.000%
2021-06-02		25.280025.290025.280025.29000.000%26,180-0.000%
2021-06-01		25.290025.290025.280025.29000.000%9,782-0.000%
2021-05-28		25.270025.300025.270025.2900+0.020%79,588-0.000%
2021-05-27		25.271025.290025.270025.2850+0.040%6,033+0.019%
2021-05-26		25.270025.280025.270025.2750-0.020%44,999+0.059%
2021-05-25		25.280025.280025.252025.28000.000%10,252+0.039%
2021-05-24		25.300025.300025.270025.2800+0.016%17,127+0.039%
2021-05-21		25.290025.290025.276025.2760+0.024%4,367+0.055%
2021-05-20		25.270025.290025.270025.27000.000%31,676+0.079%
2021-05-19		25.270025.280025.270025.27000.000%22,944+0.079%
2021-05-18		25.270025.280025.270025.27000.000%102,664+0.079%
2021-05-17		25.280025.290025.270025.27000.000%151,547+0.079%
2021-05-14		25.290025.290125.270025.2700-0.079%10,432+0.079%
2021-05-13		25.250025.290025.250025.2900+0.119%30,994-0.000%
2021-05-12		25.270025.294125.250025.2600-0.079%381,339+0.118%
2021-05-11		25.260025.280025.260025.2800+0.079%1,245,169+0.039%
2021-05-10		25.280025.280025.250025.2600-0.079%760,236+0.118%
2021-05-07		25.260025.280025.250025.2800+0.357%55,640+0.039%
2021-05-06		25.260025.260025.190025.1900-0.297%126,138+0.397%
2021-05-05		25.340025.300025.260025.2650-0.059%11,157+0.099%
2021-05-04		25.330025.380025.280025.2800-0.119%16,841+0.039%
2021-05-03		25.430025.430025.290025.3100+0.198%8,019-0.079%
2021-04-30		25.398425.486125.260025.2600-0.512%37,313+0.118%
2021-04-29		25.350025.420025.350025.3900-0.118%2,691-0.394%
2021-04-28		25.318625.490025.318625.4200+0.395%9,654-0.512%
2021-04-27		25.368725.368725.320025.3200-0.393%13,626-0.119%
2021-04-26		25.320025.460025.320025.4200+0.237%18,774-0.512%
2021-04-23		25.340025.385025.300025.3600+0.237%10,080-0.276%
2021-04-22		25.310025.320025.280025.30000.000%21,349-0.040%
2021-04-21		25.370025.375025.264725.3000-0.394%14,312-0.040%
2021-04-20		25.440025.440025.351825.4000+0.158%7,219-0.433%
2021-04-19		25.370025.450025.350025.3600-0.782%8,721-0.276%
2021-04-16		25.400025.560025.220025.5600+0.393%85,564-1.057%
2021-04-15		25.540025.540025.390025.4600-0.274%7,257-0.668%
2021-04-14		25.490025.540025.480025.53000.000%3,662-0.940%
2021-04-13		25.360025.560025.360025.5300+0.472%18,416-0.940%
2021-04-12		25.360025.410025.360025.4100+0.079%4,468-0.473%
2021-04-09		25.370025.400025.300025.3900-0.039%8,177-0.394%
2021-04-08		25.310025.400025.310025.4000+0.316%6,734-0.433%
2021-04-07		25.410025.410025.320025.3200-0.354%11,447-0.119%
2021-04-06		25.345025.410025.340825.4100+0.316%31,988-0.473%
2021-04-05		25.370025.380025.250025.3300-0.276%8,199-0.158%
2021-04-01		25.310025.490025.300125.4000+0.356%15,858-0.433%
2021-03-31		25.300025.310025.220025.3100+0.158%10,092-0.079%
2021-03-30		25.240025.280025.220025.27000.000%5,893+0.079%
2021-03-29		25.210025.270025.159125.27000.000%6,358+0.079%
2021-03-26		25.253625.280025.220025.2700+0.159%4,410+0.079%
2021-03-25		25.266825.270025.225025.2300-0.118%4,033+0.237%
2021-03-24		25.240025.270025.220125.2599+0.238%13,712+0.119%
2021-03-23		25.215025.260025.190025.20000.000%6,605+0.357%
2021-03-22		25.270025.270025.190025.20000.000%8,074+0.357%
2021-03-19		25.160025.200025.160025.2000+0.358%9,596+0.357%
2021-03-18		25.250025.250025.110025.1100-0.593%8,041+0.716%
2021-03-17		25.270025.270025.226925.2599-0.040%4,648+0.119%
2021-03-16		25.180025.280025.180025.2700-0.079%10,863+0.079%
2021-03-15		25.290025.290025.100125.2900+0.278%20,711-0.000%
2021-03-12		25.280025.280025.100025.2200-1.830%13,644+0.277%
2021-03-11		25.560025.690025.560025.6900+0.352%14,068-1.557%
2021-03-10		25.520025.600025.520025.6000+0.078%8,327-1.211%
2021-03-09		25.500025.590025.500025.5800+0.039%27,884-1.134%
2021-03-08		25.540025.570025.534025.5700-0.078%9,005-1.095%
2021-03-05		25.420025.600025.420025.5900+0.629%6,653-1.173%
2021-03-04		25.552325.560025.430025.4300-0.353%11,131-0.551%
2021-03-03		25.486825.570025.486825.5200+0.157%7,325-0.902%
2021-03-02		25.500025.530025.480025.4800+0.157%28,668-0.746%
2021-03-01		25.544425.560025.440025.4400-0.508%7,972-0.590%
2021-02-26		25.410025.570025.367525.5700+0.788%36,560-1.095%
2021-02-25		25.350025.440025.290025.3700-0.181%19,082-0.316%
2021-02-24		25.350025.430025.350025.4160-0.055%10,414-0.496%
2021-02-23		25.400025.430025.390025.4300+0.158%16,383-0.551%
2021-02-22		25.400025.470025.330025.3900-0.470%37,225-0.394%
2021-02-19		25.495025.535025.420025.5100+0.158%6,071-0.863%
2021-02-18		25.410025.484625.400025.4698+0.235%32,107-0.706%
2021-02-17		25.350025.440725.350025.4100+0.118%8,695-0.473%
2021-02-16		25.370025.390025.324525.3800-0.157%20,746-0.355%
2021-02-12		25.400025.420025.360025.4200+0.039%8,830-0.512%
2021-02-11		25.500025.500025.400025.4100-0.353%13,440-0.473%
2021-02-10		25.495025.579925.420025.5000-0.274%4,296-0.824%
2021-02-09		25.540025.570025.480025.5700+0.208%8,229-1.095%
2021-02-08		25.540025.540025.480025.5170-0.090%6,259-0.890%
2021-02-05		25.540025.540025.520025.5400+0.039%6,642-0.979%
2021-02-04		25.540025.540025.410025.5300+0.275%52,021-0.940%
2021-02-03		25.420025.560025.400025.4600-0.118%18,168-0.668%
2021-02-02		25.445025.510025.445025.4900+0.119%5,792-0.785%
2021-02-01		25.455025.520025.420025.4598+0.157%6,025-0.667%
2021-01-29		25.420025.420025.360025.4200+0.079%128,035-0.512%
2021-01-28		25.360125.420025.360025.4000+0.197%5,639-0.433%
2021-01-27		25.415025.440625.350025.3500-0.079%11,272-0.237%
2021-01-26		25.380025.380025.360025.3700-0.039%8,035-0.316%
2021-01-25		25.380025.380025.360025.3800-0.079%10,562-0.355%
2021-01-22		25.450025.450025.370025.4000+0.079%5,310-0.433%
2021-01-21		25.390525.420025.370025.3800-0.342%17,506-0.355%
2021-01-20		25.390025.530025.381025.4672+0.304%36,035-0.696%
2021-01-19		25.367525.390025.310025.3900+0.217%41,184-0.394%
2021-01-15		25.360025.460025.310025.3350-0.295%860,038-0.178%
2021-01-14		25.420025.470025.270025.4100-0.236%18,832-0.473%
2021-01-13		25.370025.470025.300025.4700+0.513%64,529-0.707%
2021-01-12		25.370025.370025.190025.3400+0.198%18,174-0.198%
2021-01-11		25.250025.360025.250025.2900-0.118%14,539-0.000%
2021-01-08		25.310025.350025.303525.32000.000%7,732-0.119%
2021-01-07		25.380025.380025.260025.3200+0.158%29,838-0.119%
2021-01-06		25.370025.370025.250025.2800-0.590%26,499+0.039%
2021-01-05		25.360025.440025.360025.43000.000%6,599-0.551%
2021-01-04		25.430025.430925.256325.4300+0.355%41,756-0.551%
2020-12-31		25.450025.460025.340025.3400-0.197%49,137-0.198%
2020-12-30		25.420025.450025.340025.3900+0.039%75,466-0.394%
2020-12-29		25.400025.430025.350025.3800-0.157%43,862-0.355%
2020-12-28		25.435025.440025.360025.4200-0.079%15,933-0.512%
2020-12-24		25.470025.470025.417225.4400+0.039%5,115-0.590%
2020-12-23		25.470025.470025.410025.4300-0.039%4,188-0.551%
2020-12-22		25.462625.480025.389325.44000.000%10,621-0.590%
2020-12-21		25.420025.487125.420025.4400+0.079%13,309-0.590%
2020-12-18		25.465025.479625.420025.4200-0.079%18,168-0.512%
2020-12-17		25.513025.513025.440025.4400-0.353%10,740-0.590%
2020-12-16		25.482425.530025.480025.5300+0.118%11,871-0.940%
2020-12-15		25.500025.540025.485025.5000+0.157%7,413-0.824%
2020-12-14		25.520025.520025.450025.4600-1.394%22,465-0.668%
2020-12-11		25.850025.850025.755025.8200-0.424%18,333-2.053%
2020-12-10		25.940025.950025.800025.9300-0.077%20,512-2.469%
2020-12-09		25.970025.970025.885025.9500+0.039%8,186-2.544%
2020-12-08		25.840025.950025.840025.9400+0.116%11,481-2.506%
2020-12-07		26.000026.000025.780025.9100+0.039%13,790-2.393%
2020-12-04		25.900025.960025.811325.90000.000%12,793-2.356%
2020-12-03		26.050026.050025.888025.9000-0.193%12,244-2.356%
2020-12-02		25.887625.950025.790025.9500-0.192%3,518-2.544%
2020-12-01		25.950026.000025.915026.0000+0.193%16,458-2.731%
2020-11-30		25.875025.950025.810025.95000.000%7,827-2.544%
2020-11-27		25.880025.950025.880025.9500+0.077%1,700-2.544%
2020-11-25		26.050026.050025.860025.9300-0.077%5,855-2.469%
2020-11-24		26.060026.060025.890025.95000.000%5,385-2.544%
2020-11-23		25.940025.950025.890025.9500+0.077%5,273-2.544%
2020-11-20		25.910025.990025.750025.93000.000%34,142-2.469%
2020-11-19		25.770025.950025.770025.9300+0.543%8,258-2.469%
2020-11-18		25.760025.850025.760025.7900-0.578%11,549-1.939%
2020-11-17		25.940026.000025.870025.9400-0.039%6,741-2.506%
2020-11-16		25.780025.990025.780025.9500+0.154%9,658-2.544%
2020-11-13		25.850025.930025.830025.91000.000%48,072-2.393%
2020-11-12		25.700025.910025.700025.9100-0.231%44,404-2.393%
2020-11-11		25.980025.990025.930025.97000.000%6,187-2.619%
2020-11-10		25.920026.000025.910025.9700-0.038%9,141-2.619%
2020-11-09		25.910025.990025.850025.9800+0.776%15,834-2.656%
2020-11-06		25.950025.950025.720025.7800-0.194%40,326-1.901%
2020-11-05		25.960025.960025.700025.8300-0.155%33,923-2.091%
2020-11-04		25.830025.940025.830025.8700+0.155%12,524-2.242%
2020-11-03		25.800025.850025.680025.8300+0.116%18,718-2.091%
2020-11-02		25.880025.880025.680025.8000-0.309%20,403-1.977%
2020-10-30		25.770025.880025.660025.8800+0.427%126,182-2.280%
2020-10-29		25.690025.790025.620025.7700+0.039%15,415-1.863%
2020-10-28		25.780025.830025.620025.7600-0.155%112,686-1.825%
2020-10-27		25.830025.860025.800025.8000-0.116%10,866-1.977%
2020-10-26		25.750025.860025.750025.8300-0.039%22,270-2.091%
2020-10-23		25.790025.840025.670025.8400+0.233%6,876-2.129%
2020-10-22		25.740025.780025.730025.7800+0.311%2,876-1.901%
2020-10-21		25.750025.750025.700025.7000-0.194%12,402-1.596%
2020-10-20		25.710025.750025.700025.7500+0.117%8,322-1.787%
2020-10-19		25.720025.720025.700025.7200+0.078%23,413-1.672%
2020-10-16		25.620025.770025.610025.7000+0.117%27,439-1.596%
2020-10-15		25.670025.730025.600025.6700+0.039%21,148-1.481%
2020-10-14		25.730025.730025.600025.6600+0.156%150,989-1.442%
2020-10-13		25.730025.730025.610025.6200-0.466%6,125-1.288%
2020-10-12		25.670025.740025.650025.7400-0.039%6,692-1.749%
2020-10-09		25.650025.760025.600025.7500+0.547%12,776-1.787%
2020-10-08		25.680025.750025.600025.6100-0.195%30,719-1.250%
2020-10-07		25.700025.700025.590025.6600-0.156%15,850-1.442%
2020-10-06		25.660025.700025.580025.7000+0.469%13,948-1.596%
2020-10-05		25.720025.720025.570025.5800-0.389%24,081-1.134%
2020-10-02		25.500025.680025.500025.68000.000%10,975-1.519%
2020-10-01		25.440025.690025.440025.6800+1.422%16,442-1.519%
2020-09-30		25.730025.750025.320025.3200-1.325%44,642-0.119%
2020-09-29		25.720025.720025.610025.6600+0.117%15,084-1.442%
2020-09-28		25.760025.760025.620025.6300+0.078%12,891-1.327%
2020-09-25		25.290025.720025.290025.6100+0.986%11,606-1.250%
2020-09-24		25.250025.480025.250025.3600-0.275%9,999-0.276%
2020-09-23		25.590025.650025.250025.4300-0.625%18,054-0.551%
2020-09-22		25.620025.670025.590025.5900+0.314%52,900-1.173%
2020-09-21		25.480025.590025.410025.5100-0.468%3,275-0.863%
2020-09-18		25.770025.890025.630025.6300-0.272%3,837-1.327%
2020-09-17		25.690025.740025.610025.7000-0.078%44,681-1.596%
2020-09-16		25.760025.870025.720025.7200-0.155%40,908-1.672%
2020-09-15		25.760025.790025.700025.7600+0.351%20,244-1.825%
2020-09-14		25.700025.700025.630025.6700-1.193%14,343-1.481%
2020-09-11		25.800025.980025.800025.9800+0.270%111,591-2.656%
2020-09-10		26.030026.030025.910025.9100-0.346%22,911-2.393%
2020-09-09		26.000026.000025.910026.0000+1.049%3,009-2.731%
2020-09-08		25.700025.730025.650025.7300-0.116%14,933-1.710%
2020-09-04		25.850025.850025.590025.7600-0.348%8,187-1.825%
2020-09-03		26.060026.060025.730025.8500-0.309%8,603-2.167%
2020-09-02		26.060026.060025.880025.9300-0.269%8,590-2.469%
2020-09-01		26.010026.020026.000026.0000+0.193%5,198-2.731%
2020-08-31		25.870026.050025.870025.9500-0.192%10,594-2.544%
2020-08-28		25.890026.050025.890026.0000+0.116%145,109-2.731%
2020-08-27		26.050026.050025.970025.9700+0.193%79,817-2.619%
2020-08-26		25.930026.090025.920025.9200-0.039%22,971-2.431%
2020-08-25		25.940025.950025.930025.9300-0.077%10,579-2.469%
2020-08-24		26.050026.050025.950025.9500-0.154%39,359-2.544%
2020-08-21		26.000026.010025.980025.9900-0.038%4,130-2.694%
2020-08-20		25.880026.150025.880026.00000.000%7,523-2.731%
2020-08-19		25.900026.070025.860026.0000+0.038%15,086-2.731%
2020-08-18		25.860025.990025.820025.9900+0.503%9,738-2.694%
2020-08-17		25.770025.980025.770025.8600+0.388%6,046-2.205%
2020-08-14		25.980025.980025.760025.7600-0.194%6,587-1.825%
2020-08-13		25.810025.900025.800025.8100-0.039%7,516-2.015%
2020-08-12		25.830026.000025.800025.8200-0.539%7,922-2.053%
2020-08-11		26.100026.110025.890025.9600+0.039%5,342-2.581%
2020-08-10		26.000026.090025.910025.9500-0.192%15,527-2.544%
2020-08-07		25.730026.110025.730026.0000-0.345%23,365-2.731%
2020-08-06		25.990026.160025.990026.0900-0.382%13,946-3.067%
2020-08-05		26.140026.200025.850026.1900+0.770%14,521-3.437%
2020-08-04		25.970026.080025.970025.9900+0.503%2,921-2.694%
2020-08-03		26.200026.200025.730025.8600-1.033%7,924-2.205%
2020-07-31		26.240026.240026.110026.1300-0.229%6,997-3.215%
2020-07-30		26.170026.230026.170026.1900+0.115%3,565-3.437%
2020-07-29		26.090026.170026.050026.1600+0.615%3,795-3.326%
2020-07-28		26.070026.090025.880026.0000+0.116%6,839-2.731%
2020-07-27		25.850026.070025.660025.9700+0.464%45,970-2.619%
2020-07-24		25.840025.850025.740025.8500+0.155%5,959-2.167%
2020-07-23		25.670025.810025.570025.8100+0.545%3,739-2.015%
2020-07-22		25.570025.740025.480025.6700+0.078%128,225-1.481%
2020-07-21		25.520025.700025.480025.6500-0.039%7,276-1.404%
2020-07-20		25.630025.730025.630025.6600-0.156%4,631-1.442%
2020-07-17		25.520025.700025.520025.7000+0.745%4,305-1.596%
2020-07-16		25.500025.550025.470025.5100-0.546%3,717-0.863%
2020-07-15		25.360025.650025.360025.6500+1.263%2,402-1.404%
2020-07-14		25.500025.500025.300025.3300-1.132%12,703-0.158%
2020-07-13		25.600025.810025.600025.6200-0.813%4,129-1.288%
2020-07-10		25.750025.830025.720025.8300+0.311%5,985-2.091%
2020-07-09		25.690025.750025.690025.7500+0.351%5,614-1.787%
2020-07-08		25.760025.760025.570025.6600-0.156%4,484-1.442%
2020-07-07		25.750025.830025.620025.7000-0.388%3,608-1.596%
2020-07-06		25.640025.800025.640025.8000+0.350%2,448-1.977%
2020-07-02		25.650025.750025.620025.7100+0.745%12,527-1.634%
2020-07-01		25.480025.570025.330025.5200+0.275%5,871-0.902%
2020-06-30		25.290025.450025.090025.4500+1.435%53,813-0.629%
2020-06-29		25.080025.290024.870025.0900-0.278%10,287+0.797%
2020-06-26		25.280025.340025.110025.1600-1.139%7,011+0.516%
2020-06-25		25.350025.560025.320025.4500-0.508%35,970-0.629%
2020-06-24		25.310025.580025.140025.5800+1.067%17,919-1.134%
2020-06-23		25.320025.590025.280025.3100-0.079%53,863-0.079%
2020-06-22		25.390025.510025.330025.3300-0.706%36,778-0.158%
2020-06-19		25.660025.660025.470025.5100-0.157%4,782-0.863%
2020-06-18		25.600025.600025.550025.5500-0.117%1,222-1.018%
2020-06-17		25.660025.680025.580025.5800+0.157%3,489-1.134%
2020-06-16		25.400025.540025.400025.5400+1.753%10,529-0.979%
2020-06-15		25.160025.330025.020025.1000-0.238%15,265+0.757%
2020-06-12		25.020025.520025.020025.1600-1.834%33,180+0.516%
2020-06-11		25.870025.870025.300025.6300-1.537%19,499-1.327%
2020-06-10		26.230026.230025.960026.0300+0.424%4,742-2.843%
2020-06-09		26.360026.360025.920025.9200-0.728%5,032-2.431%
2020-06-08		26.060026.150026.000026.1100+0.423%35,246-3.141%
2020-06-05		26.240026.280025.970026.0000-0.763%17,440-2.731%
2020-06-04		26.080026.200025.750026.2000+0.730%189,833-3.474%
2020-06-03		25.980026.070025.850026.0100+0.853%20,090-2.769%
2020-06-02		26.000026.000025.790025.7900-0.998%61,427-1.939%
2020-06-01		26.050026.390026.040026.0500+0.192%23,345-2.918%
2020-05-29		26.000026.050025.950026.00000.000%9,650-2.731%
2020-05-28		25.770026.120025.770026.0000-0.345%10,277-2.731%
2020-05-27		25.700026.150025.700026.0900-0.077%38,840-3.067%
2020-05-26		26.030026.240025.750026.1100+1.319%12,981-3.141%
2020-05-22		25.840025.840025.310025.7700+0.782%2,752-1.863%
2020-05-21		25.320025.840025.320025.5700-0.351%5,196-1.095%
2020-05-20		25.810025.850025.550025.6600-0.850%12,329-1.442%
2020-05-19		25.840025.880025.700025.8800+0.077%3,613-2.280%
2020-05-18		26.300026.300025.700025.8600+0.233%7,122-2.205%
2020-05-15		25.520025.800025.520025.8000-0.077%4,628-1.977%
2020-05-14		25.460025.840025.240025.8200-0.155%5,469-2.053%
2020-05-13		25.460026.000025.460025.8600-0.729%31,822-2.205%
2020-05-12		25.700026.090025.650026.0500+1.008%29,201-2.918%
2020-05-11		25.420025.890025.390025.7900+0.624%15,690-1.939%
2020-05-08		25.210025.630025.210025.6300+2.315%7,825-1.327%
2020-05-07		24.960025.220024.960025.0500+0.200%10,529+0.958%
2020-05-06		24.950025.110024.750025.0000-0.398%13,896+1.160%
2020-05-05		25.000025.200025.000025.1000-0.238%10,096+0.757%
2020-05-04		25.000025.160025.000025.1600-0.396%47,078+0.516%
2020-05-01		24.620025.290024.620025.2600+0.437%31,340+0.118%
2020-04-30		25.350025.350025.080025.1500-0.789%102,677+0.556%
2020-04-29		25.190025.350025.110025.3500+0.436%12,591-0.237%
2020-04-28		24.740025.350024.700025.2400+1.733%2,827+0.198%
2020-04-27		24.700024.950024.560024.8100+0.936%4,129+1.934%
2020-04-24		24.400024.680024.350024.5800+0.738%24,509+2.888%
2020-04-23		24.520024.520024.380024.40000.000%26,111+3.647%
2020-04-22		24.680024.700024.400024.4000-0.813%21,136+3.647%
2020-04-21		25.000025.000024.450024.6000-1.600%11,360+2.804%
2020-04-20		25.200025.200024.760025.0000-0.398%6,178+1.160%
2020-04-17		25.400025.400024.940025.1000+0.480%13,073+0.757%
2020-04-16		25.060025.150024.860024.9800-1.226%14,477+1.241%
2020-04-15		24.770025.350024.720025.2900-0.394%18,928-0.000%
2020-04-14		24.920025.500024.920025.3900+1.075%16,481-0.394%
2020-04-13		24.500025.240024.500025.1200+0.480%105,617+0.676%
2020-04-09		24.530025.280024.530025.0000+2.291%65,728+1.160%
2020-04-08		24.350024.530024.190024.4400+0.328%248,344+3.477%
2020-04-07		23.640024.360023.610024.3600+2.959%27,872+3.817%
2020-04-06		23.380023.850023.380023.6600+0.681%102,119+6.889%
2020-04-03		23.510023.600022.550023.5000-1.343%13,612+7.617%
2020-04-02		23.340023.960023.340023.8200+0.210%18,596+6.171%
2020-04-01		23.050023.770023.050023.7700+0.465%41,279+6.394%
2020-03-31		24.500024.500023.660023.6600-2.191%12,311+6.889%
2020-03-30		23.790024.240023.690024.1900+2.718%87,336+4.547%
2020-03-27		24.000024.550023.220023.5500-4.073%67,696+7.388%
2020-03-26		22.910024.550022.700024.5500+6.508%25,095+3.014%
2020-03-25		22.260023.970021.350023.0500+5.977%50,740+9.718%
2020-03-24		21.950021.950020.760021.7500+12.403%46,308+16.275%
2020-03-23		21.540021.540019.010019.3500-7.372%43,471+30.697%
2020-03-20		20.770021.930020.000020.8900+11.831%26,798+21.062%
2020-03-19		17.500021.520016.750018.6800+4.067%109,479+35.385%
2020-03-18		21.830022.010016.860017.9500-19.217%70,611+40.891%
2020-03-17		22.060022.630022.030022.2200+0.226%32,945+13.816%
2020-03-16		22.980023.160021.950022.1700-7.005%41,115+14.073%
2020-03-13		24.100025.130023.180023.8400+2.318%44,244+6.082%
2020-03-12		23.980024.160023.200023.3000-9.233%76,871+8.540%
2020-03-11		25.860026.020025.470025.6700-1.911%8,651-1.481%
2020-03-10		25.570026.340025.410026.1700+3.480%13,530-3.363%
2020-03-09		24.550025.770024.550025.2900-1.710%19,579-0.000%
2020-03-06		25.290026.280025.290025.7300-2.056%13,855-1.710%
2020-03-05		26.350026.380026.020026.2700-0.341%137,318-3.731%
2020-03-04		26.410026.440026.140026.3600+1.112%4,560-4.060%
2020-03-03		26.490026.570026.070026.0700-0.987%64,349-2.992%
2020-03-02		25.900026.470025.530026.3300+1.621%3,804-3.950%
2020-02-28		25.020025.980025.020025.9100-1.258%14,762-2.393%
2020-02-27		26.060026.450025.620026.2400+0.536%12,156-3.621%
2020-02-26		25.860026.180025.860026.1000+1.874%23,546-3.104%
2020-02-25		26.290026.290025.550025.6200-1.651%45,698-1.288%
2020-02-24		26.120026.280026.050026.0500-0.988%24,854-2.918%
2020-02-21		26.390026.430026.200026.3100-0.303%7,195-3.877%
2020-02-20		26.430026.500026.230026.3900+0.152%7,782-4.169%
2020-02-19		26.730026.730026.350026.3500-0.903%21,540-4.023%
2020-02-18		26.460027.270026.460026.5900-0.225%7,215-4.889%
2020-02-14		26.800026.800026.650026.6500-0.485%7,987-5.104%
2020-02-13		26.940026.940026.740026.7800-0.372%15,775-5.564%
2020-02-12		26.980027.290026.880026.8800+0.486%6,521-5.916%
2020-02-11		26.800026.850026.750026.7500-0.963%3,799-5.458%
2020-02-10		27.090027.090026.910027.0100+0.372%3,797-6.368%
2020-02-07		26.780027.060026.750026.9100+0.976%4,212-6.020%
2020-02-06		26.720026.750026.560026.6500-0.075%53,811-5.104%
2020-02-05		26.750026.760026.500026.67000.000%4,953-5.175%
2020-02-04		26.790026.790026.410026.6700+0.414%5,437-5.175%
2020-02-03		26.280026.950026.280026.5600+0.454%11,894-4.782%
2020-01-31		26.770026.770026.440026.4400-0.937%14,203-4.350%
2020-01-30		26.800026.800026.660026.6900-0.410%5,757-5.246%
2020-01-29		26.920026.930026.750026.8000+0.112%9,380-5.635%
2020-01-28		26.930026.950026.740026.7700-0.594%5,455-5.529%
2020-01-27		26.920026.950026.680026.9300-0.074%7,412-6.090%
2020-01-24		27.050027.050026.630026.9500+0.372%7,601-6.160%
2020-01-23		26.860026.900026.840026.8500+0.374%2,117-5.810%
2020-01-22		26.970026.970026.750026.7500-0.372%6,453-5.458%
2020-01-21		26.900026.900026.700026.8500-0.371%2,999-5.810%
2020-01-17		27.080027.080026.800026.9500-0.296%3,217-6.160%
2020-01-16		26.950027.080026.950027.0300-0.148%7,543-6.438%
2020-01-15		26.780027.080026.780027.0700+0.222%5,055-6.576%
2020-01-14		26.830027.010026.830027.0100+0.409%55,573-6.368%
2020-01-13		26.900026.900026.790026.9000+0.224%5,101-5.986%
2020-01-10		26.870026.900026.790026.8400+0.336%16,194-5.775%
2020-01-09		26.910026.910026.750026.7500-0.521%6,634-5.458%
2020-01-08		26.880026.970026.750026.8900+0.712%18,182-5.951%
2020-01-07		26.870026.870026.670026.7000-0.447%5,222-5.281%
2020-01-06		26.660026.910026.660026.8200+0.865%5,372-5.705%
2020-01-03		26.640026.700026.440026.5900+0.151%14,198-4.889%
2020-01-02		26.340026.700026.340026.5500+1.375%13,379-4.746%
2019-12-31		26.550026.550026.190026.1900-0.871%14,012-3.437%
2019-12-30		26.410026.520026.350026.4200+0.266%2,939-4.277%
2019-12-27		26.470026.470026.350026.35000.000%1,339-4.023%
2019-12-26		26.500026.770026.330026.35000.000%1,284-4.023%
2019-12-24		26.350026.360026.300026.35000.000%22,574-4.023%
2019-12-23		26.280026.660026.210026.3500+0.534%47,447-4.023%
2019-12-20		26.280026.580026.200026.2100-0.569%6,465-3.510%
2019-12-19		26.390026.740026.170026.3600-0.114%10,445-4.060%
2019-12-18		26.390026.630026.370026.3900-0.114%6,131-4.169%
2019-12-17		26.360026.450026.360026.4200-0.113%11,225-4.277%
2019-12-16		26.750026.750026.250026.4500+0.303%157,634-4.386%


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