News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -5.40054005401 | 0.5555 | 0.5652 | 0.5041 | 77950 | 0.52770756 | CS |
| 4 | -0.0555 | -9.55249569707 | 0.581 | 0.613 | 0.5041 | 148696 | 0.55696884 | CS |
| 12 | -0.0315 | -5.6552962298 | 0.557 | 0.65 | 0.461 | 391628 | 0.54579514 | CS |
| 26 | -0.5245 | -49.9523809524 | 1.05 | 6 | 0.461 | 1071944 | 1.6965684 | CS |
| 52 | -2.5445 | -82.8827361564 | 3.07 | 6 | 0.461 | 571506 | 1.73819301 | CS |
| 156 | -3.2745 | -86.1710526316 | 3.8 | 57 | 0.461 | 638093 | 4.13214581 | CS |
| 260 | -3.2745 | -86.1710526316 | 3.8 | 57 | 0.461 | 638093 | 4.13214581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.537 | 0.0059 | 1.11 | 0.543 | 0.543 | 0.5252 | 41472 |
| 1721946900 | 0.5311 | 0.0089 | 1.70 | 0.5325 | 0.549 | 0.5274 | 32567 |
| 1721860500 | 0.5222 | 0.0012 | 0.23 | 0.52745 | 0.538 | 0.5199 | 78721 |
| 1721774100 | 0.521 | -0.017 | -3.16 | 0.5225 | 0.5352 | 0.5041 | 170330 |
| 1721687700 | 0.538 | -0.005 | -0.92 | 0.523 | 0.558 | 0.523 | 37599 |
| 1721428500 | 0.543 | -0.0125 | -2.25 | 0.5555 | 0.5652 | 0.5365 | 70531 |
| 1721342100 | 0.5555 | -0.0205 | -3.56 | 0.5795 | 0.586 | 0.5555 | 37600 |
| 1721255700 | 0.576 | 0.015 | 2.67 | 0.5686 | 0.5894 | 0.5624 | 69404 |
| 1721169300 | 0.561 | -0.0046 | -0.81 | 0.552 | 0.578 | 0.552 | 54887 |
| 1721082900 | 0.5656 | 0.0136 | 2.46 | 0.562 | 0.58 | 0.5501 | 42965 |
| 1720823700 | 0.552 | -0.0024 | -0.43 | 0.5699999 | 0.5750499 | 0.5451 | 76575 |
| 1720737300 | 0.5544 | 0.0144 | 2.67 | 0.5689999 | 0.5695 | 0.5419 | 76282 |
| 1720650900 | 0.54 | 0.018 | 3.45 | 0.535 | 0.5548 | 0.52 | 120193 |
| 1720564500 | 0.522 | -0.0363 | -6.50 | 0.5301 | 0.543999 | 0.52 | 240348 |
| 1720478100 | 0.5583 | -0.0177 | -3.07 | 0.5644 | 0.5744 | 0.54 | 217590 |
| 1720218900 | 0.576 | 0.0172 | 3.08 | 0.5649999 | 0.613 | 0.54 | 1020037 |
| 1720040640 | 0.5588 | 0.0073 | 1.32 | 0.579 | 0.5803 | 0.53 | 265608 |
| 1719959700 | 0.5515 | -0.0091 | -1.62 | 0.5598999 | 0.5832 | 0.551 | 65208 |
| 1719873300 | 0.5606 | -0.0024 | -0.43 | 0.58 | 0.585 | 0.56 | 67390 |
| 1719614100 | 0.5629999 | 0.0009999 | 0.18 | 0.581 | 0.586 | 0.55 | 81393 |
| 1719527700 | 0.562 | -0.0203 | -3.49 | 0.5689999 | 0.5824 | 0.555544 | 67609 |
| 1719441300 | 0.5823 | 0.0103001 | 1.80 | 0.5644 | 0.59 | 0.5644 | 183886 |
| 1719354900 | 0.5719999 | 0.0220999 | 4.02 | 0.535 | 0.6045 | 0.535 | 362194 |
| 1719268500 | 0.5499 | -0.01 | -1.79 | 0.5649999 | 0.5649999 | 0.54 | 43834 |
| 1719009300 | 0.5598999 | 0.0103999 | 1.89 | 0.539 | 0.56 | 0.5302 | 43256 |
| 1718922900 | 0.5495 | 0.0009 | 0.16 | 0.5679999 | 0.5679999 | 0.5225 | 88224 |
| 1718750100 | 0.5486 | 0.0083 | 1.54 | 0.5515 | 0.5515 | 0.52 | 165638 |
| 1718663700 | 0.5403 | -0.0387 | -6.68 | 0.5699999 | 0.579 | 0.53 | 317283 |
| 1718404500 | 0.579 | 0.0033 | 0.57 | 0.588 | 0.59 | 0.54 | 214890 |
| 1718318100 | 0.5757 | -0.0143 | -2.42 | 0.596 | 0.596 | 0.5629 | 121951 |
| 1718231700 | 0.59 | 0.005 | 0.85 | 0.597 | 0.597499 | 0.5699999 | 119656 |
| 1718145300 | 0.585 | -0.035 | -5.65 | 0.617 | 0.617 | 0.581 | 73635 |
| 1718058900 | 0.62 | 0.0289 | 4.89 | 0.595 | 0.62 | 0.5649999 | 234914 |
| 1717799700 | 0.5911 | -0.0004 | -0.07 | 0.579999 | 0.602 | 0.573 | 125621 |
| 1717713300 | 0.5915 | -0.0145 | -2.39 | 0.609 | 0.609 | 0.5711 | 159808 |
| 1717626900 | 0.606 | -0.0039 | -0.64 | 0.61 | 0.6199 | 0.586 | 196188 |
| 1717540500 | 0.6099 | 0.0179 | 3.02 | 0.617 | 0.617 | 0.562 | 254316 |
| 1717454100 | 0.592 | 0.008 | 1.37 | 0.573 | 0.64 | 0.573 | 613593 |
| 1717194900 | 0.584 | -0.0059 | -1.00 | 0.5699999 | 0.6 | 0.555 | 328844 |
| 1717108500 | 0.5899 | -0.0201 | -3.30 | 0.64 | 0.65 | 0.5714 | 570212 |
| 1717022100 | 0.61 | 0.0703 | 13.03 | 0.535 | 0.6199 | 0.5299 | 949227 |
| 1716935700 | 0.5397 | 0.0094 | 1.77 | 0.52 | 0.54 | 0.52 | 106153 |
| 1716590100 | 0.5303 | -0.0067 | -1.25 | 0.537 | 0.5424 | 0.5203 | 64844 |
| 1716503700 | 0.537 | 0.0021 | 0.39 | 0.526 | 0.54 | 0.5048 | 127514 |
| 1716417300 | 0.5349 | -0.0091 | -1.67 | 0.549 | 0.549 | 0.5154 | 166247 |
| 1716330900 | 0.544 | -0.0129 | -2.32 | 0.53 | 0.556 | 0.521 | 196503 |
| 1716244500 | 0.5568999 | 0.0088999 | 1.62 | 0.52 | 0.559 | 0.5165 | 263709 |
| 1715985300 | 0.548 | 0.0229 | 4.36 | 0.545 | 0.569601 | 0.529 | 556639 |
| 1715898900 | 0.5251 | 0.0031 | 0.59 | 0.536 | 0.54 | 0.5142 | 175365 |
| 1715812500 | 0.522 | 0.022 | 4.40 | 0.486 | 0.5475989 | 0.484 | 558172 |
| 1715726100 | 0.5 | 0.0048 | 0.97 | 0.4864 | 0.522 | 0.4803 | 466404 |
| 1715639700 | 0.4952 | -0.0017 | -0.34 | 0.4901 | 0.5098009 | 0.4819 | 239197 |
| 1715380500 | 0.4969 | -0.0033 | -0.66 | 0.492 | 0.5049 | 0.482 | 214599 |
| 1715294100 | 0.5002 | -0.0071 | -1.40 | 0.518 | 0.518 | 0.485 | 329129 |
| 1715207700 | 0.5073 | 0.0061 | 1.22 | 0.5028 | 0.5699999 | 0.47 | 965115 |
| 1715121300 | 0.5012 | -0.0078 | -1.53 | 0.495 | 0.5245 | 0.482 | 716767 |
| 1715034900 | 0.509 | -0.055 | -9.75 | 0.6125 | 0.63 | 0.461 | 4971049 |
| 1714775700 | 0.5639999 | 0.0094999 | 1.71 | 0.557 | 0.5873 | 0.55 | 4145376 |
| 1714689300 | 0.5545 | 0.0151 | 2.80 | 0.5515 | 0.5699999 | 0.5407 | 94388 |
| 1714602900 | 0.5394 | -0.0106 | -1.93 | 0.558 | 0.5694 | 0.515 | 153230 |
| 1714516500 | 0.55 | -0.008 | -1.43 | 0.55 | 0.5789 | 0.537 | 85228 |
| 1714430100 | 0.558 | -0.0116 | -2.04 | 0.5679999 | 0.589 | 0.53 | 111178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
