News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.046 | -5.25114155251 | 0.876 | 1.03 | 0.7811 | 392137 | 0.94976099 | CS |
| 4 | -0.03 | -3.48837209302 | 0.86 | 1.3 | 0.7011 | 2321520 | 0.87864727 | CS |
| 12 | -0.0481 | -5.47773602095 | 0.8781 | 1.88 | 0.7011 | 2387032 | 1.25726535 | CS |
| 26 | -2.2 | -72.6072607261 | 3.03 | 3.44 | 0.65 | 1293340 | 1.32243183 | CS |
| 52 | -4.17 | -83.4 | 5 | 15.47 | 0.65 | 939564 | 2.17995251 | CS |
| 156 | -4.17 | -83.4 | 5 | 15.47 | 0.65 | 939564 | 2.17995251 | CS |
| 260 | -4.17 | -83.4 | 5 | 15.47 | 0.65 | 939564 | 2.17995251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.83 | -0.0102 | -1.21 | 0.888 | 0.888 | 0.83 | 39420 |
| 1721342100 | 0.8402 | -0.0198 | -2.30 | 0.83 | 0.881064 | 0.83 | 34968 |
| 1721255700 | 0.86 | 0.005 | 0.58 | 0.85 | 0.88 | 0.8084 | 52707 |
| 1721169300 | 0.855 | -0.025 | -2.84 | 0.86 | 0.9 | 0.7811 | 295447 |
| 1721082900 | 0.88 | -0.15 | -14.56 | 0.9499 | 0.9716 | 0.8486 | 599900 |
| 1720823700 | 1.03 | 0.15 | 17.06 | 0.876 | 1.03 | 0.85 | 977440 |
| 1720737300 | 0.8799 | 0.0799 | 9.99 | 0.83 | 0.888 | 0.7997 | 550349 |
| 1720650900 | 0.8 | -0.01 | -1.23 | 0.81 | 0.8199999 | 0.76 | 234858 |
| 1720564500 | 0.81 | 0.0094 | 1.17 | 0.7998 | 0.8179999 | 0.77 | 291108 |
| 1720478100 | 0.8006 | -0.0331 | -3.97 | 0.8337 | 0.8438 | 0.8 | 512171 |
| 1720218900 | 0.8337 | 0.0056001 | 0.68 | 0.83 | 0.845 | 0.77 | 567241 |
| 1720040640 | 0.8280999 | -0.052 | -5.91 | 0.842 | 0.85 | 0.7010999 | 1652465 |
| 1719959700 | 0.8801 | 0.0201 | 2.34 | 1.06 | 1.3 | 0.8322 | 35622992 |
| 1719873300 | 0.86 | -0.005 | -0.58 | 0.85 | 0.88 | 0.85 | 52726 |
| 1719614100 | 0.865 | -0.035 | -3.89 | 0.89 | 0.8999 | 0.8605 | 18697 |
| 1719527700 | 0.9 | 0.05 | 5.88 | 0.85 | 0.9 | 0.85 | 79142 |
| 1719441300 | 0.85 | 0 | 0.00 | 0.86 | 0.88 | 0.85 | 71148 |
| 1719354900 | 0.85 | -0.018 | -2.07 | 0.85 | 0.866 | 0.8398 | 62277 |
| 1719268500 | 0.868 | 0.004 | 0.46 | 0.876 | 0.8904 | 0.85 | 65519 |
| 1719009300 | 0.864 | 0.0039 | 0.45 | 0.86 | 0.897 | 0.86 | 43260 |
| 1718922900 | 0.8601 | -0.0354 | -3.95 | 0.88 | 0.8999 | 0.852 | 84192 |
| 1718750100 | 0.8955 | -0.0096 | -1.06 | 0.9018 | 0.91 | 0.87 | 137882 |
| 1718663700 | 0.9051 | -0.0299 | -3.20 | 0.94 | 0.94 | 0.89 | 106795 |
| 1718404500 | 0.935 | 0.0351 | 3.90 | 0.874 | 0.9351 | 0.874 | 154109 |
| 1718318100 | 0.8999 | 0.0198 | 2.25 | 0.87 | 0.91 | 0.87 | 100763 |
| 1718231700 | 0.8801 | -0.0099 | -1.11 | 0.9 | 0.9003 | 0.8801 | 69813 |
| 1718145300 | 0.89 | -0.029 | -3.16 | 0.91 | 0.91 | 0.88 | 88961 |
| 1718058900 | 0.919 | 0.029 | 3.26 | 0.8929 | 0.9252 | 0.8929 | 78075 |
| 1717799700 | 0.89 | -0.02 | -2.20 | 0.91 | 0.93485 | 0.8713 | 78710 |
| 1717713300 | 0.91 | -0.02 | -2.15 | 0.95 | 0.95 | 0.8999 | 174531 |
| 1717626900 | 0.93 | -0.01 | -1.06 | 0.94 | 0.96 | 0.91 | 141242 |
| 1717540500 | 0.94 | 0.013099 | 1.41 | 0.95 | 0.965 | 0.91 | 69373 |
| 1717454100 | 0.926901 | -0.073099 | -7.31 | 0.9868 | 1.01 | 0.907 | 152260 |
| 1717194900 | 1 | 0.0801 | 8.71 | 0.9001 | 1.01 | 0.9001 | 382680 |
| 1717108500 | 0.9199 | 0.0149 | 1.65 | 0.881 | 0.92 | 0.881 | 74957 |
| 1717022100 | 0.905 | 0.01055 | 1.18 | 0.89 | 0.925 | 0.881 | 160116 |
| 1716935700 | 0.89445 | 0.03435 | 3.99 | 0.89 | 0.9 | 0.87 | 82936 |
| 1716590100 | 0.8601 | -0.02109 | -2.39 | 0.9 | 0.9 | 0.8511 | 223805 |
| 1716503700 | 0.88119 | -0.03111 | -3.41 | 0.93 | 0.93 | 0.88 | 107717 |
| 1716417300 | 0.9123 | 0.0198 | 2.22 | 0.88 | 0.9217 | 0.88 | 114239 |
| 1716330900 | 0.8925 | -0.0375 | -4.03 | 0.91 | 0.9399 | 0.8823 | 194440 |
| 1716244500 | 0.93 | -0.0202 | -2.13 | 0.932 | 0.95 | 0.9158 | 165253 |
| 1715985300 | 0.9502 | 0.0201 | 2.16 | 0.9416 | 0.98722 | 0.9265 | 278267 |
| 1715898900 | 0.9301 | 0.0001 | 0.01 | 0.95 | 0.95 | 0.9 | 281176 |
| 1715812500 | 0.93 | 0.001 | 0.11 | 0.92 | 0.96 | 0.87 | 327572 |
| 1715726100 | 0.929 | -0.0429 | -4.41 | 0.957 | 0.98 | 0.9101 | 309383 |
| 1715639700 | 0.9719 | 0.0019 | 0.20 | 0.9982 | 0.9988 | 0.9477 | 280440 |
| 1715380500 | 0.97 | -0.0011 | -0.11 | 0.98 | 1 | 0.951501 | 121419 |
| 1715294100 | 0.9711 | -0.0089 | -0.91 | 1.01 | 1.01 | 0.97 | 127674 |
| 1715207700 | 0.98 | -0.08 | -7.55 | 1.04 | 1.0496 | 0.9722 | 205290 |
| 1715121300 | 1.06 | 0.05 | 4.95 | 1 | 1.06 | 0.94 | 349344 |
| 1715034900 | 1.01 | -0.12 | -10.62 | 1.1299999 | 1.1685 | 1.01 | 686868 |
| 1714775700 | 1.1299999 | -0.04 | -3.42 | 1.12 | 1.17 | 1.08 | 555362 |
| 1714689300 | 1.17 | -0.13 | -10.00 | 1.24 | 1.33 | 1.11 | 1582632 |
| 1714602900 | 1.3 | -0.18 | -12.16 | 1.19 | 1.44 | 1.129 | 3166166 |
| 1714516500 | 1.48 | 0.55 | 59.09 | 1.51 | 1.88 | 1.32 | 80248852 |
| 1714430100 | 0.9303 | 0.0504 | 5.73 | 0.8935 | 0.9587 | 0.88 | 350983 |
| 1714170900 | 0.8799 | -0.0001 | -0.01 | 0.8781 | 0.9197 | 0.8512 | 32681 |
| 1714084500 | 0.88 | 0.009 | 1.03 | 0.88 | 0.9449 | 0.8507 | 143176 |
| 1713998100 | 0.871 | 0.001 | 0.11 | 0.85 | 0.889 | 0.85 | 104002 |
| 1713911700 | 0.87 | -0.049 | -5.33 | 0.886 | 0.95 | 0.85 | 190671 |
| 1713825300 | 0.919 | 0.0297 | 3.34 | 0.8358 | 0.92 | 0.8358 | 140216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
