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

PMT
PennyMac Mortgage Investment Trust
stock NYSE

At Close
Jul 10, 2025 3:59:55 PM EDT
13.14USD-0.379%(-0.05)1,585,826
13.09Bid   13.30Ask   0.21Spread
Pre-market
Jul 10, 2025 9:10:30 AM EDT
13.22USD+0.227%(+0.03)8,754
After-hours
Jul 10, 2025 4:00:30 PM EDT
13.10USD-0.333%(-0.04)2,762
OverviewOption ChainMax PainOptionsPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-07-10
13.1613.240013.110013.14-0.379%1,585,8260.000%
2025-07-09
13.1813.268513.090013.19+0.457%1,149,675-0.379%
2025-07-08
13.0513.315013.030013.13+0.613%982,050+0.076%
2025-07-07
13.2013.285013.040013.05-1.361%893,015+0.690%
2025-07-03
13.2113.370013.100013.230.000%478,985-0.680%
2025-07-02
13.0113.300012.980013.23+1.769%1,018,965-0.680%
2025-07-01
12.8713.135012.840013.00+1.089%692,608+1.077%
2025-06-30
12.8212.895012.745012.86+0.863%690,626+2.177%
2025-06-27
12.8912.915012.655112.75-1.086%746,375+3.059%
2025-06-26
12.7612.940012.660012.89+1.817%623,920+1.939%
2025-06-25
12.5512.800012.545012.66+0.158%614,237+3.791%
2025-06-24
12.5812.730012.540012.64+1.039%567,555+3.956%
2025-06-23
12.4212.570012.254712.51+0.563%600,650+5.036%
2025-06-20
12.4112.499012.365012.44+0.647%2,586,921+5.627%
2025-06-18
12.2412.480012.220012.36+0.816%618,891+6.311%
2025-06-17
12.3812.410012.215012.26-1.526%858,524+7.178%
2025-06-16
12.6812.720012.405012.45-1.033%615,538+5.542%
2025-06-13
12.6712.800012.540012.58-2.329%574,732+4.452%
2025-06-12
12.7312.900212.710012.88+0.782%414,803+2.019%
2025-06-11
12.8012.880012.760012.78+0.393%494,960+2.817%
2025-06-10
12.5812.769112.480012.73+1.759%457,189+3.221%
2025-06-09
12.4912.630012.490012.51+0.644%638,651+5.036%
2025-06-06
12.4812.500012.310012.43+0.566%507,600+5.712%
2025-06-05
12.3012.510012.270012.36+0.488%770,150+6.311%
2025-06-04
12.2212.355012.153112.30+0.490%701,787+6.829%
2025-06-03
12.0412.310012.030012.24+0.990%717,492+7.353%
2025-06-02
12.1912.220012.065012.12-1.303%858,325+8.416%
2025-05-30
12.2812.335012.180012.28-0.486%621,236+7.003%
2025-05-29
12.4112.440012.300012.34+0.489%547,163+6.483%
2025-05-28
12.3712.440012.220012.28-1.048%710,696+7.003%
2025-05-27
12.3212.450012.230012.41+1.555%479,110+5.882%
2025-05-23
12.1712.325012.150012.22-0.731%537,101+7.529%
2025-05-22
12.3712.430012.130012.31-0.726%891,664+6.742%
2025-05-21
12.7612.810012.390012.40-3.950%631,388+5.968%
2025-05-20
12.9012.990012.890012.91-0.386%375,835+1.782%
2025-05-19
13.0013.050012.884612.96-1.295%431,234+1.389%
2025-05-16
13.1313.220013.105013.13+0.306%612,187+0.076%
2025-05-15
12.8513.100012.850013.09+2.027%475,961+0.382%
2025-05-14
12.9013.000012.815012.83-0.697%505,499+2.416%
2025-05-13
12.9713.000012.880012.92+0.389%440,374+1.703%
2025-05-12
12.9012.970012.770012.87+1.020%671,993+2.098%
2025-05-09
12.7212.770012.600012.74+0.394%486,466+3.140%
2025-05-08
12.7212.890012.670012.69+0.316%562,131+3.546%
2025-05-07
12.6712.740012.585012.65+0.238%536,145+3.874%
2025-05-06
12.7912.845012.620012.62-1.637%557,019+4.120%
2025-05-05
12.8712.940012.790012.83-0.697%531,658+2.416%
2025-05-02
12.9213.020012.845012.92+0.859%750,272+1.703%
2025-05-01
12.8912.975012.730012.81-0.234%894,318+2.576%
2025-04-30
12.7412.945012.520012.840.000%1,000,940+2.336%
2025-04-29
12.7412.965012.560012.84+1.824%1,155,080+2.336%
2025-04-28
12.2612.670012.235012.61+3.361%1,182,862+4.203%
2025-04-25
12.0712.230011.980012.20+1.077%1,130,997+7.705%
2025-04-24
12.2612.320012.025012.07-1.790%2,247,782+8.865%
2025-04-23
12.7113.025012.220012.29-6.964%3,309,448+6.916%
2025-04-22
13.0513.210012.960013.21+2.403%902,460-0.530%
2025-04-21
12.8612.985212.745012.90-0.693%528,929+1.860%
2025-04-17
12.7113.070012.710012.99+2.364%719,988+1.155%
2025-04-16
12.7712.870012.654912.69-0.471%807,284+3.546%
2025-04-15
12.6112.860012.520012.75+1.513%626,786+3.059%
2025-04-14
12.3712.640012.230912.56+3.035%998,041+4.618%
2025-04-11
12.2212.270011.810012.19-3.407%1,342,975+7.793%
2025-04-10
13.3013.300012.360012.62-5.891%1,924,950+4.120%
2025-04-09
12.5113.460012.130013.41+5.674%2,492,938-2.013%
2025-04-08
13.5013.620012.620012.69-2.609%1,377,770+3.546%
2025-04-07
13.2713.870012.830113.03-4.682%1,924,940+0.844%
2025-04-04
14.0614.180013.520013.67-5.267%1,272,545-3.877%
2025-04-03
14.3414.610014.210014.43-1.029%1,521,250-8.940%
2025-04-02
14.5514.630014.450014.58-0.205%914,470-9.877%
2025-04-01
14.6314.680014.545014.61-0.273%433,238-10.062%
2025-03-31
14.5314.870014.500014.65+0.137%786,842-10.307%
2025-03-28
14.8314.830014.470014.63-0.948%647,292-10.185%
2025-03-27
14.6014.815014.585014.77+0.819%957,623-11.036%
2025-03-26
14.6714.690014.475014.650.000%604,397-10.307%
2025-03-25
14.7314.785014.600014.65-0.543%570,875-10.307%
2025-03-24
14.6814.875014.585614.73+0.684%668,891-10.794%
2025-03-21
14.6814.740014.590014.63-0.881%1,608,326-10.185%
2025-03-20
14.6614.835014.650014.76+0.820%572,494-10.976%
2025-03-19
14.7314.750014.560014.64-0.136%564,869-10.246%
2025-03-18
14.6514.740014.550014.66+0.480%857,983-10.368%
2025-03-17
14.4014.590014.400014.59+0.551%514,307-9.938%
2025-03-14
14.3714.530014.310014.51+1.753%388,215-9.442%
2025-03-13
14.3814.580014.250014.26-0.488%496,577-7.854%
2025-03-12
14.3414.365014.140014.330.000%802,120-8.304%
2025-03-11
14.6914.720014.260014.33-2.051%767,529-8.304%
2025-03-10
14.7114.925014.575014.63-0.881%729,181-10.185%
2025-03-07
14.3614.770014.295314.76+3.001%682,157-10.976%
2025-03-06
14.3414.510014.330014.33-1.172%641,272-8.304%
2025-03-05
14.4014.550014.350014.50+0.975%412,738-9.379%
2025-03-04
14.4614.560014.300014.36-1.576%782,201-8.496%
2025-03-03
14.6314.700014.470014.59-0.410%628,894-9.938%
2025-02-28
14.4414.660014.440014.65+1.807%639,708-10.307%
2025-02-27
14.3714.525014.360014.39-0.208%596,369-8.687%
2025-02-26
14.4714.780014.380014.42-0.757%1,163,396-8.877%
2025-02-25
14.1914.540014.187214.53+2.977%1,474,581-9.566%
2025-02-24
14.0714.245014.050014.11+0.284%589,932-6.875%
2025-02-21
14.1114.160013.990014.07+0.500%754,314-6.610%
2025-02-20
13.7514.025013.750014.00+1.523%543,937-6.143%
2025-02-19
13.6513.850013.640013.79+0.218%332,312-4.714%
2025-02-18
13.7013.860013.700013.76-0.073%363,219-4.506%
2025-02-14
13.7513.770013.675013.77+0.364%412,205-4.575%
2025-02-13
13.6513.735013.580013.72+0.734%351,888-4.227%
2025-02-12
13.4813.650013.440013.62-0.220%605,145-3.524%
2025-02-11
13.5513.690013.550013.65+0.220%600,186-3.736%
2025-02-10
13.5913.620013.460113.62+0.889%534,301-3.524%
2025-02-07
13.5913.605013.420013.50-0.954%597,200-2.667%
2025-02-06
13.5813.635013.460013.63+0.590%977,343-3.595%
2025-02-05
13.5313.640013.450013.55+0.296%930,315-3.026%
2025-02-04
13.1013.530013.100013.51+1.199%806,136-2.739%
2025-02-03
13.4113.625013.310013.35-1.838%1,101,360-1.573%
2025-01-31
13.4013.690013.230013.60+5.508%2,000,339-3.382%
2025-01-30
12.8012.950012.780012.89+1.576%627,397+1.939%
2025-01-29
12.8512.895012.635012.69-0.859%422,960+3.546%
2025-01-28
12.8413.010012.770012.80-0.775%509,371+2.656%
2025-01-27
12.6012.925012.600012.90+2.300%680,934+1.860%
2025-01-24
12.5212.720012.460012.61+0.398%750,449+4.203%
2025-01-23
12.6012.670012.510012.56-0.317%707,018+4.618%
2025-01-22
12.6712.735012.570012.60-0.787%454,728+4.286%
2025-01-21
12.7612.800012.670012.70-0.079%459,786+3.465%
2025-01-17
12.6812.760012.645012.71+1.114%536,028+3.383%
2025-01-16
12.5512.645012.490012.57+0.399%838,575+4.535%
2025-01-15
12.5012.570012.370012.52+2.121%598,383+4.952%
2025-01-14
12.0012.280011.965012.26+2.167%620,849+7.178%
2025-01-13
12.1012.120011.765012.00-0.908%1,038,123+9.500%
2025-01-10
12.2512.250012.020012.11-2.417%898,513+8.505%
2025-01-08
12.3812.450012.277412.41-0.561%538,507+5.882%
2025-01-07
12.5512.600012.430012.48-0.240%572,438+5.288%
2025-01-06
12.6812.720012.510012.51-1.496%834,441+5.036%
2025-01-03
12.5512.745012.525012.70+1.115%657,426+3.465%
2025-01-02
12.6512.685012.470012.56-0.238%634,649+4.618%
2024-12-31
12.4912.670012.480012.59+1.206%991,818+4.369%
2024-12-30
12.5012.550012.330012.44-0.876%912,565+5.627%
2024-12-27
12.4812.690012.460012.55-3.462%1,034,364+4.701%
2024-12-26
13.1013.120012.930013.00-0.459%901,158+1.077%
2024-12-24
12.9113.070012.880013.06+1.240%565,966+0.613%
2024-12-23
12.9512.960012.830012.90-0.616%863,110+1.860%
2024-12-20
12.8413.170012.800012.98+0.232%2,868,755+1.233%
2024-12-19
13.1513.230012.940012.95-0.614%1,019,648+1.467%
2024-12-18
13.4413.557512.965013.03-2.978%898,378+0.844%
2024-12-17
13.5313.710013.410013.43-1.177%822,516-2.159%
2024-12-16
13.5813.830013.550013.59+0.295%951,714-3.311%
2024-12-13
13.4313.570013.349813.55+0.894%421,756-3.026%
2024-12-12
13.4413.500013.415213.43-0.297%297,879-2.159%
2024-12-11
13.5913.600013.410013.47-0.517%405,629-2.450%
2024-12-10
13.6013.615013.460013.54-0.368%508,377-2.954%
2024-12-09
13.6613.660013.570013.59+0.221%377,003-3.311%
2024-12-06
13.5013.590013.460013.56+0.968%395,435-3.097%
2024-12-05
13.5313.560013.390013.43-0.592%428,047-2.159%
2024-12-04
13.5113.570013.430013.51+0.297%588,916-2.739%
2024-12-03
13.6213.635013.430013.47-1.101%355,657-2.450%
2024-12-02
13.5913.660013.505013.62+0.221%456,436-3.524%
2024-11-29
13.5613.670013.560013.59+0.221%277,336-3.311%
2024-11-27
13.4613.675013.460013.56+0.818%426,346-3.097%
2024-11-26
13.5513.560013.330013.45-0.957%525,625-2.305%
2024-11-25
13.5113.690013.510013.58+1.117%513,894-3.240%
2024-11-22
13.4013.515013.380113.43+0.675%498,931-2.159%
2024-11-21
13.2113.360013.155013.34+1.445%510,898-1.499%
2024-11-20
13.1713.190013.070013.15-0.379%372,352-0.076%
2024-11-19
13.0513.230013.040013.20+0.686%413,950-0.455%
2024-11-18
13.0413.180012.990013.11+0.383%412,019+0.229%
2024-11-15
13.0413.090012.990013.060.000%754,772+0.613%
2024-11-14
13.1113.220013.030013.06-0.381%747,800+0.613%
2024-11-13
13.2013.315013.110013.11-0.682%877,250+0.229%
2024-11-12
13.4313.440013.170013.20-2.150%813,049-0.455%
2024-11-11
13.4513.550013.385013.49+0.372%873,602-2.595%
2024-11-08
13.4613.500013.385013.44+0.074%1,275,372-2.232%
2024-11-07
13.4713.530013.390013.43-0.074%1,018,224-2.159%
2024-11-06
13.6813.740013.130013.44+0.524%1,374,645-2.232%
2024-11-05
13.3913.460013.320013.37-0.373%756,622-1.720%
2024-11-04
13.4813.515013.410113.42+0.224%770,206-2.086%
2024-11-01
13.5613.600013.355013.39-0.668%627,463-1.867%
2024-10-31
13.7813.810013.470013.48-2.390%587,448-2.522%
2024-10-30
13.7913.930013.780013.81+0.656%531,261-4.852%
2024-10-29
13.6213.745013.460013.72+0.366%585,123-4.227%
2024-10-28
13.6313.730013.590013.67+0.515%478,330-3.877%
2024-10-25
13.8113.865813.590013.60-1.378%659,191-3.382%
2024-10-24
13.6113.830013.594013.79+1.997%952,350-4.714%
2024-10-23
13.6213.775013.290013.52-1.097%1,116,238-2.811%
2024-10-22
13.7713.780013.630013.67-1.014%637,373-3.877%
2024-10-21
14.0814.080013.790013.81-1.778%634,665-4.852%
2024-10-18
14.1214.120014.010014.06-0.213%411,932-6.543%
2024-10-17
14.1414.190014.050014.09-0.283%404,396-6.742%
2024-10-16
14.0614.210014.055014.13+0.929%598,409-7.006%
2024-10-15
14.0414.130013.980014.00-0.214%510,388-6.143%
2024-10-14
13.9714.060013.845014.03+0.790%616,970-6.344%
2024-10-11
13.8513.965013.560013.92-2.384%1,054,492-5.603%
2024-10-10
14.3314.357414.200014.26-0.696%1,022,055-7.854%
2024-10-09
14.3514.459914.270014.36+0.139%602,572-8.496%
2024-10-08
14.2214.360014.110014.34+1.128%763,050-8.368%
2024-10-07
14.3014.300014.110014.18-0.770%639,542-7.334%
2024-10-04
14.2714.310014.160014.29+0.847%762,071-8.048%
2024-10-03
14.1914.200014.069414.17-0.211%495,910-7.269%
2024-10-02
14.1514.220014.109214.20-0.351%634,253-7.465%
2024-10-01
14.4614.460014.165014.25-0.070%877,559-7.789%
2024-09-30
14.2914.370014.250014.26-0.140%686,651-7.854%
2024-09-27
14.2714.330014.180014.28+0.990%547,805-7.983%
2024-09-26
14.1514.190014.090014.14+0.426%449,870-7.072%
2024-09-25
14.2814.280014.060014.08-1.193%557,179-6.676%
2024-09-24
14.1914.295014.155014.25+0.636%369,825-7.789%
2024-09-23
14.2814.290014.070014.16-0.701%578,715-7.203%
2024-09-20
14.2714.370014.240014.26-0.834%1,499,386-7.854%
2024-09-19
14.4914.490014.290014.38+0.912%864,891-8.623%
2024-09-18
14.2914.428014.160014.25+0.070%643,367-7.789%
2024-09-17
14.3614.360014.205014.24+0.282%1,122,739-7.725%
2024-09-16
14.2514.250014.110014.20+0.070%634,810-7.465%
2024-09-13
14.0614.205013.980014.19+1.940%515,905-7.400%
2024-09-12
13.8613.935013.810013.92+0.870%306,494-5.603%
2024-09-11
13.8213.850013.680013.80-0.289%427,742-4.783%
2024-09-10
13.7713.855013.725013.84+0.508%419,608-5.058%
2024-09-09
13.7913.840013.665013.77-0.145%560,044-4.575%
2024-09-06
13.8513.890013.725013.79-0.863%641,425-4.714%
2024-09-05
13.9213.970013.820013.91+0.361%535,613-5.536%
2024-09-04
13.9513.950013.780013.86-0.645%672,329-5.195%
2024-09-03
14.0814.260013.910013.95-1.830%964,671-5.806%
2024-08-30
14.1514.220014.020014.21+0.495%662,142-7.530%
2024-08-29
14.0914.195014.000014.14+0.856%1,529,430-7.072%
2024-08-28
13.9414.110013.935014.02+0.143%453,818-6.277%
2024-08-27
14.0014.039813.945014.00-0.285%561,213-6.143%
2024-08-26
14.1514.195014.015014.04+0.143%696,031-6.410%
2024-08-23
13.7814.045013.710014.02+2.261%645,968-6.277%
2024-08-22
13.8313.830013.685013.71-0.436%880,906-4.158%
2024-08-21
13.7713.800013.690013.77+0.584%340,133-4.575%
2024-08-20
13.7413.790013.660013.69-0.869%560,416-4.018%
2024-08-19
13.7513.840013.730013.81+0.656%465,985-4.852%
2024-08-16
13.6613.780013.660013.72+0.366%508,984-4.227%
2024-08-15
13.6713.750013.485013.67+1.334%529,204-3.877%
2024-08-14
13.4413.520013.370013.49+0.372%453,615-2.595%
2024-08-13
13.3813.480013.305013.44+1.129%535,176-2.232%
2024-08-12
13.4813.480013.245013.29-1.190%550,656-1.129%
2024-08-09
13.4513.450013.270013.45+0.298%644,219-2.305%
2024-08-08
13.4213.460013.240013.41+0.600%596,901-2.013%
2024-08-07
13.5013.520813.230013.33+0.377%805,885-1.425%
2024-08-06
13.2313.400713.105013.28+0.912%764,595-1.054%
2024-08-05
13.0013.390012.810013.16-3.235%1,356,520-0.152%
2024-08-02
13.3613.690013.320013.60+0.147%802,910-3.382%
2024-08-01
13.8513.890013.390013.58-1.380%876,302-3.240%
2024-07-31
13.8913.950013.730013.77+0.291%729,201-4.575%
2024-07-30
13.7013.770013.615013.73+0.660%486,858-4.297%
2024-07-29
13.8013.865013.590013.64-0.872%637,611-3.666%
2024-07-26
13.7513.810013.605013.76+1.550%945,071-4.506%
2024-07-25
13.3313.805013.280013.55+1.727%1,038,320-3.026%
2024-07-24
13.8713.910013.290013.32-7.947%2,802,903-1.351%
2024-07-23
14.4314.525014.335014.47-0.207%1,383,073-9.191%
2024-07-22
14.5414.605014.450014.500.000%687,302-9.379%
2024-07-19
14.5614.650014.440014.50-0.412%494,905-9.379%
2024-07-18
14.8014.970114.530014.56-2.216%698,345-9.753%
2024-07-17
14.6414.980014.633014.89+1.155%989,927-11.753%
2024-07-16
14.5014.740014.490014.72+1.728%1,349,057-10.734%
2024-07-15
14.3414.530014.230014.47+0.907%987,159-9.191%
2024-07-12
14.3214.479914.300014.34-1.915%1,324,693-8.368%
2024-07-11
14.6114.700014.305014.62+1.811%2,044,712-10.123%
2024-07-10
14.2214.370014.100014.36+3.907%1,254,434-8.496%
2024-07-09
13.8413.895013.730013.82-0.072%717,054-4.920%
2024-07-08
13.8413.890013.775013.83+0.436%1,079,907-4.989%
2024-07-05
13.7613.800013.700013.77+0.145%544,768-4.575%
2024-07-03
13.8113.810013.655013.75+0.146%312,270-4.436%
2024-07-02
13.6713.750013.520013.73+0.956%581,942-4.297%
2024-07-01
13.7913.790013.480013.60-1.091%725,777-3.382%
2024-06-28
13.8213.860013.640013.75+0.438%1,746,067-4.436%
2024-06-27
13.7713.780013.590013.69-0.146%419,852-4.018%
2024-06-26
13.6513.750013.620013.71+0.219%393,187-4.158%
2024-06-25
13.7913.820013.670013.68-0.798%400,216-3.947%
2024-06-24
13.7313.815013.660013.79+0.804%520,443-4.714%
2024-06-21
13.7513.780013.620013.68-0.654%1,420,324-3.947%
2024-06-20
13.9213.920013.705013.77-0.793%1,154,822-4.575%
2024-06-18
13.9013.980013.800013.88+0.072%672,825-5.331%
2024-06-17
13.7013.885013.670013.87+0.580%476,819-5.263%
2024-06-14
13.5613.839813.550013.79+1.174%662,289-4.714%
2024-06-13
13.7013.770013.590013.63-0.656%899,655-3.595%
2024-06-12
13.8613.925013.710013.72+1.404%567,227-4.227%
2024-06-11
13.5813.630013.485013.53-1.024%554,361-2.882%
2024-06-10
13.5513.690013.530113.67+0.220%808,658-3.877%
2024-06-07
13.6813.795013.590013.64-0.872%691,714-3.666%
2024-06-06
13.7713.910013.710013.76-0.506%744,119-4.506%
2024-06-05
13.8513.910013.680013.83+0.655%491,348-4.989%
2024-06-04
13.8613.900013.709313.74-0.794%469,174-4.367%
2024-06-03
13.8013.900013.670013.85+1.243%792,614-5.126%
2024-05-31
13.7613.980013.625013.68-0.219%980,249-3.947%
2024-05-30
13.6013.760013.560013.71+1.631%614,342-4.158%
2024-05-29
13.4613.540013.346713.49-0.736%586,164-2.595%
2024-05-28
13.6313.750013.540013.59+0.147%780,029-3.311%
2024-05-24
13.4713.615013.460013.57+1.118%789,746-3.169%
2024-05-23
13.8013.860013.400013.42-2.754%1,637,346-2.086%
2024-05-22
13.7813.970013.745013.80+0.510%3,098,523-4.783%
2024-05-21
14.7714.810013.680013.73-8.161%4,600,571-4.297%
2024-05-20
15.0215.065014.910014.95-0.598%314,675-12.107%
2024-05-17
15.2115.220015.030015.04-0.857%346,995-12.633%
2024-05-16
14.9415.177514.840215.17+1.268%502,020-13.382%
2024-05-15
14.9314.980014.840014.98+1.697%481,145-12.283%
2024-05-14
14.8414.850014.670014.73+0.409%377,279-10.794%
2024-05-13
14.9014.900014.610014.67-0.878%396,515-10.429%
2024-05-10
14.7414.820014.655014.80+0.475%295,184-11.216%
2024-05-09
14.7014.750014.620014.73+0.890%376,195-10.794%
2024-05-08
14.5514.610014.500014.60-0.205%308,168-10.000%
2024-05-07
14.8314.935014.590014.63-1.349%477,013-10.185%
2024-05-06
14.7914.930014.760014.83+0.884%433,932-11.396%
2024-05-03
14.6014.749914.550014.70+1.379%775,247-10.612%
2024-05-02
14.4414.540014.220014.50+1.186%557,027-9.379%
2024-05-01
14.0014.420713.974614.33+3.466%1,059,581-8.304%
2024-04-30
13.9814.070013.850013.85-1.142%583,265-5.126%
2024-04-29
14.1214.200014.010014.01-0.638%559,618-6.210%
2024-04-26
14.1414.260013.970014.10-0.283%712,174-6.809%
2024-04-25
13.6614.175013.660014.14+3.061%1,096,525-7.072%
2024-04-24
13.8913.890013.670013.72-1.366%566,444-4.227%
2024-04-23
13.5913.930013.550013.91+1.830%449,962-5.536%
2024-04-22
13.5713.720013.510013.66+0.737%401,786-3.807%
2024-04-19
13.2713.570013.270013.56+2.185%752,836-3.097%
2024-04-18
13.2813.385013.260013.27+0.302%620,776-0.980%
2024-04-17
13.4113.430013.210013.23-0.301%480,113-0.680%
2024-04-16
13.3413.390013.220013.27-0.674%548,329-0.980%
2024-04-15
13.5813.670013.310013.36-1.402%678,977-1.647%
2024-04-12
13.6213.750013.480013.55-1.023%600,663-3.026%
2024-04-11
13.6713.720013.510013.69-1.934%1,088,014-4.018%
2024-04-10
14.3814.380013.781513.96-4.645%1,621,475-5.874%
2024-04-09
14.6214.675014.490014.64+0.688%538,031-10.246%
2024-04-08
14.4614.570014.375014.54+0.972%532,871-9.629%
2024-04-05
14.2714.420014.180014.40+0.982%594,390-8.750%
2024-04-04
14.5414.630014.250014.26-1.110%853,698-7.854%
2024-04-03
14.2914.430014.270014.42+0.488%591,709-8.877%
2024-04-02
14.4914.570014.260014.35-1.712%1,013,551-8.432%
2024-04-01
14.7014.700014.540014.60-0.545%560,499-10.000%
2024-03-28
14.5414.740014.520014.68+1.102%532,169-10.490%
2024-03-27
14.4214.540014.390014.52+1.255%485,649-9.504%
2024-03-26
14.5814.600014.290014.34-0.761%578,485-8.368%
2024-03-25
14.5314.680014.450014.45-0.276%383,816-9.066%
2024-03-22
14.7714.880014.490014.49-1.696%410,618-9.317%
2024-03-21
14.5814.770014.524014.74+1.306%637,799-10.855%
2024-03-20
14.1514.570014.150014.55+2.465%495,014-9.691%
2024-03-19
14.0814.240014.060014.20+0.495%458,626-7.465%
2024-03-18
14.1514.310014.080014.13-0.141%470,363-7.006%
2024-03-15
14.0014.295014.000014.15+0.426%1,999,164-7.138%
2024-03-14
14.3514.410014.035014.09-2.288%490,403-6.742%
2024-03-13
14.3614.490014.350014.42+0.418%388,090-8.877%
2024-03-12
14.3214.419914.220014.36+0.560%395,156-8.496%
2024-03-11
14.2214.370014.220014.280.000%420,757-7.983%
2024-03-08
14.4314.530014.235014.28+0.211%464,822-7.983%
2024-03-07
14.2914.380014.160014.25+0.211%428,824-7.789%
2024-03-06
14.1714.290014.090014.22+1.066%549,216-7.595%
2024-03-05
13.9614.200013.960014.07+0.428%406,713-6.610%
2024-03-04
14.2714.310014.010014.01-1.891%333,159-6.210%
2024-03-01
14.1114.290014.080014.28+1.062%493,362-7.983%
2024-02-29
13.9614.160013.840014.13+2.317%596,369-7.006%
2024-02-28
13.7113.880113.690013.810.000%340,268-4.852%
2024-02-27
13.9113.910013.705013.810.000%546,279-4.852%
2024-02-26
13.9514.035013.750013.81-1.004%609,909-4.852%
2024-02-23
13.9014.035013.830013.95+0.144%377,778-5.806%
2024-02-22
13.8213.970013.750013.93+1.089%505,848-5.671%
2024-02-21
13.7513.850013.710013.780.000%491,340-4.644%
2024-02-20
13.5013.780013.335013.78+1.773%1,095,532-4.644%
2024-02-16
13.6013.835013.510013.54-2.097%1,466,183-2.954%
2024-02-15
13.4213.885013.420013.83+3.518%968,268-4.989%
2024-02-14
13.3913.420013.215013.36+0.754%504,184-1.647%
2024-02-13
13.5113.560013.200013.26-4.536%811,482-0.905%
2024-02-12
13.7913.980013.780013.89+0.725%674,024-5.400%
2024-02-09
13.5713.800013.500013.79+1.771%700,591-4.714%
2024-02-08
13.4913.670013.470013.550.000%640,579-3.026%
2024-02-07
13.8313.830013.515013.55-1.455%812,632-3.026%
2024-02-06
13.9113.940013.705013.75-1.504%1,155,523-4.436%
2024-02-05
13.8014.020013.630013.960.000%1,051,362-5.874%
2024-02-02
14.2614.440013.690013.96-3.324%969,328-5.874%
2024-02-01
14.3714.530014.140014.44+0.697%960,049-9.003%
2024-01-31
14.7814.780014.340014.34-2.582%795,572-8.368%
2024-01-30
15.1415.155014.710014.72-2.774%720,611-10.734%
2024-01-29
15.0015.180014.935015.14+1.203%546,917-13.210%
2024-01-26
15.0315.120014.946314.960.000%361,456-12.166%
2024-01-25
14.9515.005014.815014.96+1.355%336,545-12.166%
2024-01-24
15.0015.030014.720014.76-0.606%406,115-10.976%
2024-01-23
14.9014.940014.790014.85+0.406%290,931-11.515%
2024-01-22
14.7814.901314.650014.79+0.681%462,964-11.156%
2024-01-19
14.4114.710014.280014.69+1.802%429,444-10.551%
2024-01-18
14.3314.440014.205014.43+1.334%395,856-8.940%


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