News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1496 | -17 | 0.88 | 0.91 | 0.65 | 209686 | 0.74885593 | CS |
| 4 | -0.2045 | -21.873997219 | 0.9349 | 1.095 | 0.65 | 153177 | 0.88025741 | CS |
| 12 | 0.0924 | 14.4827586207 | 0.638 | 1.95 | 0.5751 | 3371805 | 1.31821429 | CS |
| 26 | -0.9396 | -56.2634730539 | 1.67 | 8.37 | 0.5751 | 2659965 | 2.34981628 | CS |
| 52 | -4.3096 | -85.5079365079 | 5.04 | 9.69 | 0.5751 | 2080007 | 2.95883889 | CS |
| 156 | -27.6196 | -97.423633157 | 28.35 | 74.13 | 0.5751 | 1907319 | 27.4927175 | CS |
| 260 | -219.7696 | -99.6687528345 | 220.5 | 280.98 | 0.5751 | 2116363 | 30.50122209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 0.7304 | 0.0018 | 0.25 | 0.7328 | 0.7809 | 0.7 | 206046 |
| 1732664100 | 0.7286 | 0.0088 | 1.22 | 0.72 | 0.7286 | 0.6901 | 188908 |
| 1732577700 | 0.7198 | -0.0672 | -8.54 | 0.79 | 0.841 | 0.65 | 556106 |
| 1732318500 | 0.787 | -0.0163 | -2.03 | 0.801 | 0.8032 | 0.77 | 68895 |
| 1732232100 | 0.8033 | -0.0257 | -3.10 | 0.8208 | 0.827 | 0.79 | 60223 |
| 1732145700 | 0.829 | -0.0609 | -6.84 | 0.88 | 0.91 | 0.8 | 175614 |
| 1732059300 | 0.8899 | -0.0021 | -0.24 | 0.8802 | 0.91 | 0.875 | 79023 |
| 1731972900 | 0.892 | -0.048 | -5.11 | 0.91 | 0.9749 | 0.8803 | 131919 |
| 1731713700 | 0.94 | 0.02 | 2.17 | 0.94 | 0.94 | 0.9 | 85401 |
| 1731627300 | 0.92 | -0.03 | -3.16 | 0.9408 | 0.97 | 0.9129 | 60013 |
| 1731540900 | 0.95 | 0.0001 | 0.01 | 0.92 | 0.97 | 0.9 | 167500 |
| 1731454500 | 0.9499 | 0.0199 | 2.14 | 0.9 | 0.96 | 0.9 | 105010 |
| 1731368100 | 0.93 | 0.039 | 4.38 | 0.9058 | 0.98 | 0.89 | 148667 |
| 1731108900 | 0.891 | -0.004 | -0.45 | 0.9 | 0.9199 | 0.87 | 105232 |
| 1731022500 | 0.895 | -0.015 | -1.65 | 0.9 | 0.9652 | 0.8525 | 136455 |
| 1730936100 | 0.91 | -0.08 | -8.08 | 0.94 | 0.9999 | 0.9 | 252794 |
| 1730849700 | 0.99 | -0.02 | -1.98 | 1.03 | 1.03 | 0.945 | 71790 |
| 1730763300 | 1.01 | -0.01 | -0.98 | 1.05 | 1.05 | 0.9752 | 153251 |
| 1730500500 | 1.02 | 0.02 | 2.00 | 0.98 | 1.095 | 0.9595 | 187460 |
| 1730414100 | 1 | 0.015 | 1.52 | 0.97 | 1.01 | 0.900001 | 103183 |
| 1730327700 | 0.985 | 0.0506 | 5.42 | 0.92 | 1.03 | 0.8802 | 256674 |
| 1730241300 | 0.9344 | -0.0546 | -5.52 | 0.94 | 0.989 | 0.91 | 114480 |
| 1730154900 | 0.989 | -0.0236 | -2.33 | 0.97 | 1.04 | 0.91 | 287188 |
| 1729895700 | 1.0126 | 0.06 | 6.58 | 0.988 | 1.04 | 0.949201 | 268530 |
| 1729809300 | 0.9501 | 0.1 | 11.76 | 0.89 | 1 | 0.8320999 | 585742 |
| 1729722900 | 0.8501 | -0.0818 | -8.78 | 0.9139 | 0.92 | 0.8325 | 179568 |
| 1729636500 | 0.9319 | 0.0238 | 2.62 | 0.8909 | 0.9387 | 0.8753 | 131101 |
| 1729550100 | 0.9081 | 0.0082 | 0.91 | 0.919 | 0.92 | 0.861 | 204882 |
| 1729290900 | 0.8999 | 0.0449 | 5.25 | 0.8003 | 0.917161 | 0.8003 | 208167 |
| 1729204500 | 0.855 | 0.0329 | 4.00 | 0.835 | 0.928 | 0.835 | 258641 |
| 1729118100 | 0.8221 | -0.008 | -0.96 | 0.8302 | 0.8302 | 0.8003 | 128518 |
| 1729031700 | 0.8300999 | -0.0661 | -7.38 | 0.8693 | 0.92 | 0.8108 | 183107 |
| 1728945300 | 0.8962 | 0.0363 | 4.22 | 0.8473 | 0.9 | 0.8199999 | 203357 |
| 1728686100 | 0.8599 | -0.061 | -6.62 | 0.905 | 0.92 | 0.8404 | 317853 |
| 1728599700 | 0.9209 | -0.0016 | -0.17 | 0.9239 | 0.9447 | 0.9 | 102044 |
| 1728513300 | 0.9225 | -0.0775 | -7.75 | 1 | 1.04 | 0.92 | 252003 |
| 1728426900 | 1 | -0.03 | -2.91 | 1.03 | 1.03 | 1 | 154863 |
| 1728340500 | 1.03 | -0.02 | -1.90 | 1.06 | 1.1 | 1.01 | 114255 |
| 1728081300 | 1.05 | -0.06 | -5.41 | 1.1 | 1.11 | 1.05 | 218258 |
| 1727994900 | 1.11 | 0.11 | 11.33 | 1.03 | 1.11 | 0.997 | 237421 |
| 1727908500 | 0.997 | -0.033 | -3.20 | 1.06 | 1.07 | 0.96 | 245791 |
| 1727822100 | 1.03 | -0.09 | -8.04 | 1.12 | 1.1299999 | 0.98 | 386195 |
| 1727735700 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.18 | 1.09 | 467631 |
| 1727476500 | 1.15 | 0.06 | 5.50 | 1.1399999 | 1.2105999 | 1.0501 | 524308 |
| 1727390100 | 1.09 | -0.01 | -0.91 | 1.04 | 1.19 | 0.8895 | 1499021 |
| 1727303700 | 1.1 | -0.07 | -5.98 | 1.1399999 | 1.25 | 0.97 | 2332100 |
| 1727217300 | 1.17 | -0.18 | -13.33 | 1.32 | 1.34 | 1.1 | 6530398 |
| 1727130900 | 1.35 | 0.77 | 133.16 | 1.48 | 1.95 | 1.22 | 182153059 |
| 1726871700 | 0.579 | -0.086 | -12.93 | 0.6576999 | 0.68 | 0.579 | 136488 |
| 1726785300 | 0.665 | 0.0047 | 0.71 | 0.7 | 0.7 | 0.639 | 71448 |
| 1726698900 | 0.6603 | -0.0327 | -4.72 | 0.6888 | 0.704 | 0.6603 | 54818 |
| 1726612500 | 0.6929999 | -0.0002 | -0.03 | 0.6932 | 0.72 | 0.68 | 38667 |
| 1726526100 | 0.6932 | 0.0036 | 0.52 | 0.6987 | 0.711499 | 0.657 | 51585 |
| 1726266900 | 0.6896 | -0.0214 | -3.01 | 0.71 | 0.7314 | 0.6793 | 66981 |
| 1726180500 | 0.711 | -0.039 | -5.20 | 0.74 | 0.74 | 0.6899999 | 78984 |
| 1726094100 | 0.75 | 0.1359 | 22.13 | 0.61 | 0.76 | 0.601 | 198278 |
| 1726007700 | 0.6141 | -0.0033 | -0.53 | 0.6102 | 0.6449 | 0.5750999 | 75722 |
| 1725921300 | 0.6173999 | 0.0249509 | 4.21 | 0.609 | 0.6249 | 0.5924 | 30980 |
| 1725662100 | 0.592449 | -0.037751 | -5.99 | 0.6372 | 0.64 | 0.58 | 141716 |
| 1725575700 | 0.6302 | 0.0152 | 2.47 | 0.618 | 0.677 | 0.6122 | 110212 |
| 1725489300 | 0.615 | -0.0125 | -1.99 | 0.638 | 0.64 | 0.61 | 63540 |
| 1725402900 | 0.6274999 | -0.0375 | -5.64 | 0.6525 | 0.66 | 0.62 | 141919 |
| 1725057300 | 0.665 | -0.05501 | -7.64 | 0.72 | 0.7499 | 0.6605 | 132566 |
| 1724970900 | 0.72001 | 0.0683101 | 10.48 | 0.65 | 0.739999 | 0.65 | 247019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
