News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 2.77777777778 | 0.54 | 0.5799 | 0.5399 | 148345 | 0.55754941 | CS |
| 4 | -0.045 | -7.5 | 0.6 | 0.65 | 0.49 | 195507 | 0.56780174 | CS |
| 12 | -0.455 | -45.0495049505 | 1.01 | 1.12 | 0.49 | 502397 | 0.80671305 | CS |
| 26 | -2.375 | -81.0580204778 | 2.93 | 3.18 | 0.49 | 552463 | 1.45694913 | CS |
| 52 | -0.545 | -49.5454545455 | 1.1 | 3.56 | 0.171 | 3975127 | 1.30988731 | CS |
| 156 | -3.695 | -86.9411764706 | 4.25 | 8.4999 | 0.171 | 2975438 | 2.02510117 | CS |
| 260 | -3.695 | -86.9411764706 | 4.25 | 8.4999 | 0.171 | 2975438 | 2.02510117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 0.5505 | -0.0145 | -2.57 | 0.558 | 0.5689999 | 0.5412 | 74286 |
| 1720478100 | 0.5649999 | 0.0169999 | 3.10 | 0.55 | 0.575 | 0.54 | 327529 |
| 1720218900 | 0.548 | 0.0024 | 0.44 | 0.55 | 0.56 | 0.548 | 155199 |
| 1720040640 | 0.5456 | 0.0051 | 0.94 | 0.54 | 0.55 | 0.5399 | 36366 |
| 1719959700 | 0.5405 | 0.0005 | 0.09 | 0.5309 | 0.5601 | 0.5309 | 85185 |
| 1719873300 | 0.54 | -0.01 | -1.82 | 0.56 | 0.56 | 0.5211 | 70777 |
| 1719614100 | 0.55 | 0.002 | 0.36 | 0.55 | 0.56 | 0.5249 | 56927 |
| 1719527700 | 0.548 | 0.0231 | 4.40 | 0.55 | 0.58 | 0.524 | 443773 |
| 1719441300 | 0.5249 | -0.0261 | -4.74 | 0.5443 | 0.5689 | 0.5 | 191414 |
| 1719354900 | 0.551 | -0.048 | -8.01 | 0.6 | 0.6044 | 0.541 | 153711 |
| 1719268500 | 0.599 | -0.001 | -0.17 | 0.553 | 0.636 | 0.55 | 268920 |
| 1719009300 | 0.6 | 0.1027 | 20.65 | 0.502 | 0.65 | 0.502 | 826308 |
| 1718922900 | 0.4973 | -0.0531 | -9.65 | 0.52 | 0.55 | 0.49 | 207529 |
| 1718750100 | 0.5504 | -0.0386 | -6.55 | 0.5713 | 0.59 | 0.55 | 132914 |
| 1718663700 | 0.589 | -0.009 | -1.51 | 0.598 | 0.609899 | 0.5696 | 131772 |
| 1718404500 | 0.598 | 0.0063 | 1.06 | 0.5917 | 0.61 | 0.5703 | 132970 |
| 1718318100 | 0.5917 | -0.0077 | -1.28 | 0.6 | 0.62 | 0.5804 | 123568 |
| 1718231700 | 0.5994 | 0.0064 | 1.08 | 0.6 | 0.6169 | 0.570449 | 99978 |
| 1718145300 | 0.593 | -0.027 | -4.35 | 0.6019 | 0.6319 | 0.55 | 210578 |
| 1718058900 | 0.62 | -0.0574 | -8.47 | 0.68 | 0.6832 | 0.5901 | 375355 |
| 1717799700 | 0.6774 | -0.0036 | -0.53 | 0.6933 | 0.6949999 | 0.663 | 60714 |
| 1717713300 | 0.681 | 0.01 | 1.49 | 0.6825 | 0.6878 | 0.66 | 94659 |
| 1717626900 | 0.671 | -0.0242 | -3.48 | 0.68 | 0.6992 | 0.6512909 | 235576 |
| 1717540500 | 0.6952 | -0.0033 | -0.47 | 0.7 | 0.7 | 0.680001 | 90021 |
| 1717454100 | 0.6985 | 0.0058 | 0.84 | 0.68 | 0.7 | 0.68 | 62959 |
| 1717194900 | 0.6927 | 0.0057 | 0.83 | 0.7013 | 0.7013 | 0.685 | 100180 |
| 1717108500 | 0.687 | -0.013 | -1.86 | 0.7000999 | 0.7000999 | 0.68 | 56502 |
| 1717022100 | 0.7 | 0 | 0.00 | 0.6899 | 0.7 | 0.6719 | 106418 |
| 1716935700 | 0.7 | 0.0142 | 2.07 | 0.6969 | 0.709 | 0.6847 | 20954 |
| 1716590100 | 0.6858 | -0.0142 | -2.03 | 0.6939999 | 0.7098 | 0.672 | 82245 |
| 1716503700 | 0.7 | -0.015 | -2.10 | 0.715 | 0.7299 | 0.6833 | 191095 |
| 1716417300 | 0.715 | 0.015 | 2.14 | 0.719 | 0.76 | 0.7 | 313109 |
| 1716330900 | 0.7 | 0.0099 | 1.43 | 0.7 | 0.7299 | 0.68 | 270888 |
| 1716244500 | 0.6901 | -0.0399 | -5.47 | 0.7339 | 0.735 | 0.6723 | 272564 |
| 1715985300 | 0.73 | -0.109 | -12.99 | 0.8199999 | 0.8399 | 0.6899999 | 648804 |
| 1715898900 | 0.839 | -0.0078 | -0.92 | 0.8725 | 0.89 | 0.8121 | 187925 |
| 1715812500 | 0.8468 | 0.0333 | 4.09 | 0.796 | 0.9 | 0.78 | 470246 |
| 1715726100 | 0.8135 | -0.0815 | -9.11 | 0.87 | 0.8939 | 0.7909 | 741387 |
| 1715639700 | 0.895 | -0.0102 | -1.13 | 0.975 | 1.05 | 0.8336 | 5235315 |
| 1715380500 | 0.9052 | 0.17765 | 24.42 | 0.7421 | 1.12 | 0.73 | 10092607 |
| 1715294100 | 0.72755 | -0.00685 | -0.93 | 0.7246 | 0.75 | 0.6928 | 104636 |
| 1715207700 | 0.7344 | 0.0139 | 1.93 | 0.735 | 0.750491 | 0.6899999 | 110284 |
| 1715121300 | 0.7205 | -0.0115 | -1.57 | 0.75 | 0.78 | 0.701 | 137413 |
| 1715034900 | 0.732 | -0.0348 | -4.54 | 0.79 | 0.805 | 0.7302 | 271807 |
| 1714775700 | 0.7668 | 0.0719 | 10.35 | 0.7 | 0.81 | 0.6959999 | 606491 |
| 1714689300 | 0.6949 | -0.0031 | -0.44 | 0.7 | 0.7 | 0.68 | 61536 |
| 1714602900 | 0.698 | 0.013 | 1.90 | 0.6899999 | 0.7 | 0.665 | 144872 |
| 1714516500 | 0.685 | -0.015 | -2.14 | 0.7 | 0.7095 | 0.6212 | 324750 |
| 1714430100 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.731 | 0.68 | 542651 |
| 1714170900 | 0.6899999 | -0.0324 | -4.49 | 0.73 | 0.7399 | 0.65 | 449811 |
| 1714084500 | 0.7224 | -0.0276 | -3.68 | 0.7501 | 0.765 | 0.711 | 302250 |
| 1713998100 | 0.75 | -0.0015 | -0.20 | 0.75 | 0.79 | 0.730101 | 117609 |
| 1713911700 | 0.7514999 | 0.0024999 | 0.33 | 0.8 | 0.8199999 | 0.734 | 259581 |
| 1713825300 | 0.749 | -0.121 | -13.91 | 0.87 | 0.91 | 0.7483 | 910070 |
| 1713566100 | 0.87 | -0.22 | -20.18 | 1.04 | 1.06 | 0.85 | 695822 |
| 1713479700 | 1.09 | 0.07 | 6.86 | 1.01 | 1.09 | 1 | 86475 |
| 1713393300 | 1.02 | -0.01 | -0.97 | 1.01 | 1.05 | 1 | 71366 |
| 1713306900 | 1.03 | 0.03 | 3.26 | 1.01 | 1.05 | 1.01 | 88351 |
| 1713220500 | 0.9975 | -0.1125 | -10.14 | 1.11 | 1.1299999 | 0.99 | 293689 |
| 1712961300 | 1.11 | 0.03 | 2.78 | 1.1 | 1.1299999 | 1.06 | 164126 |
| 1712874900 | 1.08 | -0.05 | -4.42 | 1.11 | 1.1893 | 1.06 | 100279 |
| 1712788500 | 1.1299999 | -0.01 | -0.88 | 1.17 | 1.17 | 1.09 | 105227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
