News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -8.65384615385 | 0.52 | 0.54 | 0.475 | 73852 | 0.4844906 | CS |
| 4 | -0.01 | -2.0618556701 | 0.485 | 0.54 | 0.42 | 52699 | 0.49405929 | CS |
| 12 | 0.16 | 50.7936507937 | 0.315 | 0.55 | 0.3 | 76470 | 0.4679477 | CS |
| 26 | 0.165 | 53.2258064516 | 0.31 | 0.55 | 0.23 | 50076 | 0.4233914 | CS |
| 52 | 0.145 | 43.9393939394 | 0.33 | 0.55 | 0.215 | 37757 | 0.38804756 | CS |
| 156 | 0.25 | 111.111111111 | 0.225 | 3.13 | 0.165 | 115440 | 0.35919865 | CS |
| 260 | 0.35 | 280 | 0.125 | 3.13 | 0.105 | 319107 | 0.3839477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721252400 | 0.475 | -0.025 | -5.00 | 0.49 | 0.49 | 0.475 | 45510 |
| 1721166000 | 0.5 | 0.01 | 2.04 | 0.51 | 0.51 | 0.495 | 26931 |
| 1721079600 | 0.49 | -0.005 | -1.01 | 0.5 | 0.51 | 0.485 | 83052 |
| 1720820400 | 0.495 | 0.015 | 3.13 | 0.49 | 0.52 | 0.49 | 34440 |
| 1720734000 | 0.48 | -0.04 | -7.69 | 0.52 | 0.54 | 0.48 | 179325 |
| 1720647600 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 29185 |
| 1720561200 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.5 | 59455 |
| 1720474800 | 0.51 | -0.01 | -1.92 | 0.51 | 0.52 | 0.495 | 20120 |
| 1720215600 | 0.52 | 0.025 | 5.05 | 0.5 | 0.53 | 0.5 | 62672 |
| 1720129200 | 0.495 | -0.005 | -1.00 | 0.495 | 0.495 | 0.495 | 2700 |
| 1720042800 | 0.5 | 0.015 | 3.09 | 0.49 | 0.5 | 0.485 | 42444 |
| 1719956400 | 0.485 | -0.005 | -1.02 | 0.5 | 0.5 | 0.465 | 5139 |
| 1719610800 | 0.49 | 0.03 | 6.52 | 0.475 | 0.495 | 0.465 | 19582 |
| 1719524400 | 0.46 | 0.005 | 1.10 | 0.455 | 0.46 | 0.43 | 35125 |
| 1719438000 | 0.455 | -0.005 | -1.09 | 0.45 | 0.455 | 0.44 | 7191 |
| 1719351600 | 0.46 | -0.025 | -5.15 | 0.465 | 0.465 | 0.46 | 10820 |
| 1719265200 | 0.485 | -0.005 | -1.02 | 0.48 | 0.495 | 0.47 | 10695 |
| 1719006000 | 0.49 | -0.03 | -5.77 | 0.52 | 0.53 | 0.42 | 245948 |
| 1718919600 | 0.52 | 0.045 | 9.47 | 0.485 | 0.52 | 0.485 | 80946 |
| 1718833200 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 5230 |
| 1718746800 | 0.48 | 0.005 | 1.05 | 0.47 | 0.48 | 0.47 | 7646 |
| 1718660400 | 0.475 | -0.035 | -6.86 | 0.495 | 0.495 | 0.46 | 54990 |
| 1718401200 | 0.51 | 0.03 | 6.25 | 0.47 | 0.52 | 0.47 | 60511 |
| 1718314800 | 0.48 | -0.05 | -9.43 | 0.52 | 0.52 | 0.475 | 50414 |
| 1718228400 | 0.53 | 0.085 | 19.10 | 0.45 | 0.55 | 0.45 | 543288 |
| 1718142000 | 0.445 | 0.005 | 1.14 | 0.435 | 0.445 | 0.39 | 64988 |
| 1718055600 | 0.44 | -0.02 | -4.35 | 0.47 | 0.47 | 0.44 | 140128 |
| 1717796400 | 0.46 | -0.02 | -4.17 | 0.47 | 0.47 | 0.46 | 22374 |
| 1717710000 | 0.48 | 0 | 0.00 | 0.47 | 0.485 | 0.45 | 46164 |
| 1717623600 | 0.48 | 0.025 | 5.49 | 0.45 | 0.485 | 0.45 | 64355 |
| 1717537200 | 0.455 | -0.005 | -1.09 | 0.45 | 0.465 | 0.45 | 15400 |
| 1717450800 | 0.46 | -0.03 | -6.12 | 0.48 | 0.48 | 0.455 | 15838 |
| 1717191600 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.49 | 36484 |
| 1717105200 | 0.495 | 0.005 | 1.02 | 0.5 | 0.5 | 0.49 | 38727 |
| 1717018800 | 0.49 | 0.005 | 1.03 | 0.485 | 0.5 | 0.485 | 29580 |
| 1716932400 | 0.485 | -0.015 | -3.00 | 0.5 | 0.52 | 0.47 | 156208 |
| 1716846000 | 0.5 | 0.0900001 | 21.95 | 0.485 | 0.51 | 0.45 | 143074 |
| 1716586800 | 0.4099999 | -0.1 | -19.61 | 0.51 | 0.52 | 0.4099999 | 168850 |
| 1716500400 | 0.51 | 0.02 | 4.08 | 0.48 | 0.52 | 0.48 | 280305 |
| 1716414000 | 0.49 | -0.03 | -5.77 | 0.5 | 0.52 | 0.49 | 29225 |
| 1716327600 | 0.52 | 0 | 0.00 | 0.54 | 0.54 | 0.49 | 125882 |
| 1715982000 | 0.52 | 0.03 | 6.12 | 0.48 | 0.54 | 0.47 | 314972 |
| 1715895600 | 0.49 | 0.1 | 25.64 | 0.39 | 0.49 | 0.36 | 197178 |
| 1715809200 | 0.39 | 0.025 | 6.85 | 0.365 | 0.395 | 0.355 | 92100 |
| 1715722800 | 0.365 | -0.02 | -5.19 | 0.3449999 | 0.385 | 0.335 | 108330 |
| 1715636400 | 0.385 | 0.005 | 1.32 | 0.35 | 0.385 | 0.35 | 7253 |
| 1715377200 | 0.38 | 0.01 | 2.70 | 0.37 | 0.385 | 0.355 | 76711 |
| 1715290800 | 0.37 | 0.03 | 8.82 | 0.33 | 0.375 | 0.32 | 123759 |
| 1715204400 | 0.34 | 0.02 | 6.25 | 0.31 | 0.34 | 0.3 | 75526 |
| 1715118000 | 0.32 | -0.015 | -4.48 | 0.32 | 0.325 | 0.32 | 4020 |
| 1715031600 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.33 | 3309 |
| 1714772400 | 0.34 | 0.04 | 13.33 | 0.305 | 0.34 | 0.3 | 102116 |
| 1714686000 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 14050 |
| 1714599600 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 14314 |
| 1714513200 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 10415 |
| 1714426800 | 0.305 | -0.025 | -7.58 | 0.32 | 0.32 | 0.3 | 146592 |
| 1714167600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1714081200 | 0.33 | 0.02 | 6.45 | 0.315 | 0.33 | 0.31 | 11100 |
| 1713994800 | 0.31 | -0.015 | -4.62 | 0.32 | 0.32 | 0.31 | 47848 |
| 1713908400 | 0.325 | 0 | 0.00 | 0.325 | 0.33 | 0.325 | 8181 |
| 1713822000 | 0.325 | -0.03 | -8.45 | 0.34 | 0.34 | 0.325 | 8999 |
| 1713562800 | 0.355 | -0.005 | -1.39 | 0.365 | 0.365 | 0.335 | 10063 |
| 1713476400 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 2650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
