News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0624 | 8.43243243243 | 0.74 | 1 | 0.6502 | 1528361 | 0.8350839 | DR |
| 4 | -0.0324 | -3.88116914231 | 0.8348 | 1 | 0.61 | 538923 | 0.82012035 | DR |
| 12 | 0.0674 | 9.17006802721 | 0.735 | 1 | 0.5 | 308380 | 0.77973227 | DR |
| 26 | -0.4276 | -34.7642276423 | 1.23 | 1.2599 | 0.5 | 225223 | 0.82077626 | DR |
| 52 | -2.9776 | -78.7724867725 | 3.78 | 6.8799 | 0.5 | 263634 | 1.88873867 | DR |
| 156 | -0.7576 | -48.5641025641 | 1.56 | 10.3199 | 0.1622 | 2382510 | 0.97198054 | DR |
| 260 | -10.1876 | -92.6988171065 | 10.99 | 15.88 | 0.1622 | 7142958 | 4.45696903 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 0.7924 | -0.0376 | -4.53 | 0.8171 | 0.8499 | 0.792001 | 305941 |
| 1731627600 | 0.83 | -0.1 | -10.75 | 0.901 | 0.96 | 0.77 | 1630868 |
| 1731541200 | 0.93 | 0.13 | 16.25 | 0.861 | 1 | 0.8077 | 2424546 |
| 1731454800 | 0.8 | 0.0661 | 9.01 | 0.74 | 0.9 | 0.7066 | 2366743 |
| 1731368400 | 0.7339 | 0.0639 | 9.54 | 0.72 | 0.78 | 0.6999 | 978736 |
| 1731109200 | 0.67 | -0.0536 | -7.41 | 0.74 | 0.74 | 0.6502 | 240910 |
| 1731022800 | 0.7236 | -0.0258 | -3.44 | 0.7492 | 0.7492 | 0.7 | 185070 |
| 1730936400 | 0.7494 | 0.0104 | 1.41 | 0.7327 | 0.7641 | 0.7 | 221339 |
| 1730850000 | 0.739 | 0.0329001 | 4.66 | 0.7062 | 0.7445 | 0.7060999 | 156206 |
| 1730763600 | 0.7060999 | -0.009 | -1.26 | 0.76 | 0.76 | 0.61 | 434366 |
| 1730500800 | 0.7151 | -0.0349 | -4.65 | 0.75 | 0.86 | 0.715 | 571765 |
| 1730414400 | 0.75 | -0.167176 | -18.23 | 0.9 | 0.9 | 0.75 | 369932 |
| 1730328000 | 0.917176 | -0.002924 | -0.32 | 0.896593 | 0.9299 | 0.853 | 153458 |
| 1730241600 | 0.9201 | 0.0591 | 6.86 | 0.8902 | 0.94 | 0.83 | 296440 |
| 1730155200 | 0.861 | 0.01135 | 1.34 | 0.85 | 0.8977 | 0.85 | 120412 |
| 1729896000 | 0.84965 | -0.03715 | -4.19 | 0.9 | 0.91 | 0.844 | 186898 |
| 1729809600 | 0.8868 | 0.0667 | 8.13 | 0.89 | 0.89 | 0.838601 | 115969 |
| 1729723200 | 0.8201 | -0.0299 | -3.52 | 0.875 | 0.875 | 0.8047 | 105234 |
| 1729636800 | 0.85 | 0.0013 | 0.15 | 0.88 | 0.88 | 0.8199999 | 85494 |
| 1729550400 | 0.8487 | 0.0214 | 2.59 | 0.91 | 0.91 | 0.83 | 52865 |
| 1729291200 | 0.8273 | -0.007475 | -0.90 | 0.8348 | 0.8425 | 0.8 | 81205 |
| 1729204800 | 0.834775 | -0.000225 | -0.03 | 0.8399 | 0.869999 | 0.8036 | 73717 |
| 1729118400 | 0.835 | -0.015 | -1.76 | 0.87 | 0.87 | 0.8199999 | 106768 |
| 1729032000 | 0.85 | 0.0061 | 0.72 | 0.85 | 0.86 | 0.8 | 98136 |
| 1728945600 | 0.8439 | -0.0461 | -5.18 | 0.8719 | 0.88095 | 0.81 | 100154 |
| 1728686400 | 0.89 | 0.0501 | 5.96 | 0.8493 | 0.91 | 0.8101 | 164430 |
| 1728600000 | 0.8399 | 0.0099 | 1.19 | 0.8001 | 0.8399 | 0.755 | 63323 |
| 1728513600 | 0.83 | -0.0034 | -0.41 | 0.8152 | 0.83 | 0.751 | 111815 |
| 1728427200 | 0.8334 | 0.0056 | 0.68 | 0.845 | 0.845 | 0.8149999 | 79964 |
| 1728340800 | 0.8278 | -0.0722 | -8.02 | 0.8599 | 0.8934 | 0.81 | 165882 |
| 1728081600 | 0.9 | -0.01 | -1.10 | 0.87 | 0.92 | 0.8605 | 162497 |
| 1727995200 | 0.91 | 0.08 | 9.64 | 0.83 | 0.92 | 0.8189999 | 272107 |
| 1727908800 | 0.83 | 0.05 | 6.41 | 0.7934 | 0.84 | 0.751 | 188753 |
| 1727822400 | 0.78 | -0.01 | -1.27 | 0.87 | 0.87 | 0.752 | 125797 |
| 1727735520 | 0.79 | -0.06 | -7.06 | 0.86 | 0.8839 | 0.752 | 183575 |
| 1727476800 | 0.85 | 0.01 | 1.19 | 0.862 | 0.881903 | 0.7811 | 406248 |
| 1727390400 | 0.84 | 0.106692 | 14.55 | 0.75 | 0.863 | 0.7102 | 856912 |
| 1727304000 | 0.733308 | 0.008608 | 1.19 | 0.7351 | 0.739 | 0.68 | 145888 |
| 1727217600 | 0.7247 | 0.033901 | 4.91 | 0.7 | 0.73999 | 0.6703 | 175279 |
| 1727131200 | 0.690799 | -0.059201 | -7.89 | 0.71 | 0.7338 | 0.6777 | 106521 |
| 1726872000 | 0.75 | 0.11795 | 18.66 | 0.629 | 0.75 | 0.610401 | 150027 |
| 1726785600 | 0.63205 | 0.00985 | 1.58 | 0.637 | 0.639 | 0.605 | 203500 |
| 1726699200 | 0.6222 | 0.0094 | 1.53 | 0.6351 | 0.65 | 0.6136 | 63207 |
| 1726612800 | 0.6128 | -0.1072 | -14.89 | 0.6766 | 0.7208 | 0.6 | 615853 |
| 1726526400 | 0.72 | 0.1208 | 20.16 | 0.6301 | 0.72 | 0.601289 | 391214 |
| 1726267200 | 0.5992 | 0.0792 | 15.23 | 0.534247 | 0.6562 | 0.5288 | 462105 |
| 1726180800 | 0.52 | -0.017 | -3.17 | 0.541 | 0.5555 | 0.52 | 266374 |
| 1726094400 | 0.537 | 0.012 | 2.29 | 0.54 | 0.54 | 0.5023 | 153173 |
| 1726008000 | 0.525 | 0.0048 | 0.92 | 0.54 | 0.5582 | 0.5 | 168097 |
| 1725921600 | 0.5202 | -0.0104 | -1.96 | 0.55 | 0.5598999 | 0.5202 | 156742 |
| 1725662400 | 0.5306 | -0.102 | -16.12 | 0.624077 | 0.6258 | 0.5263 | 427295 |
| 1725576000 | 0.6326 | -0.0421 | -6.24 | 0.6851 | 0.6932 | 0.625 | 168933 |
| 1725489600 | 0.6747 | -0.0074 | -1.08 | 0.6898 | 0.699999 | 0.6703 | 59673 |
| 1725403200 | 0.6821 | -0.0263 | -3.71 | 0.73 | 0.73 | 0.6699 | 192422 |
| 1725057600 | 0.7084 | -0.0099 | -1.38 | 0.7 | 0.7183 | 0.7 | 85852 |
| 1724971200 | 0.7183 | 0.0102001 | 1.44 | 0.7496 | 0.7496 | 0.705 | 46168 |
| 1724884800 | 0.7080999 | -0.0287 | -3.90 | 0.73 | 0.749999 | 0.7015 | 59429 |
| 1724798400 | 0.7368 | -0.0082 | -1.10 | 0.721 | 0.7496 | 0.721 | 31582 |
| 1724712000 | 0.745 | -0.0018 | -0.24 | 0.76 | 0.76 | 0.7412 | 47656 |
| 1724452800 | 0.7468 | 0.0264 | 3.66 | 0.735 | 0.7591 | 0.7201 | 78887 |
| 1724366400 | 0.7204 | 0.0151 | 2.14 | 0.74 | 0.74 | 0.7103 | 66145 |
| 1724280000 | 0.7053 | -0.0304 | -4.13 | 0.732 | 0.732 | 0.701 | 167998 |
| 1724193600 | 0.7357 | -0.0069 | -0.93 | 0.7422 | 0.7741 | 0.73 | 80964 |
| 1724107200 | 0.7426 | -0.019 | -2.49 | 0.7695 | 0.7695 | 0.735 | 238421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
