News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 5.97014925373 | 0.67 | 0.74 | 0.62 | 184531 | 0.67482951 | CS |
| 4 | -0.09 | -11.25 | 0.8 | 0.82 | 0.62 | 114073 | 0.70158701 | CS |
| 12 | -0.29 | -29 | 1 | 1 | 0.62 | 114469 | 0.8115259 | CS |
| 26 | -0.13 | -15.4761904762 | 0.84 | 1.05 | 0.62 | 126526 | 0.83102657 | CS |
| 52 | 0.355 | 100 | 0.355 | 1.05 | 0.34 | 137085 | 0.75038388 | CS |
| 156 | -2.12 | -74.9116607774 | 2.83 | 3.57 | 0.13 | 126396 | 0.8977642 | CS |
| 260 | -1.09 | -60.5555555556 | 1.8 | 4.9 | 0.13 | 100656 | 1.45529571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723844400 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 75908 |
| 1723758000 | 0.72 | 0.05 | 7.46 | 0.68 | 0.74 | 0.67 | 180793 |
| 1723671600 | 0.67 | 0.02 | 3.08 | 0.65 | 0.68 | 0.62 | 173490 |
| 1723585200 | 0.65 | -0.01 | -1.52 | 0.67 | 0.67 | 0.63 | 345445 |
| 1723498800 | 0.66 | -0.02 | -2.94 | 0.67 | 0.6899999 | 0.66 | 147018 |
| 1723239600 | 0.68 | 0 | 0.00 | 0.66 | 0.6899999 | 0.65 | 83380 |
| 1723153200 | 0.68 | 0 | 0.00 | 0.68 | 0.6899999 | 0.67 | 62764 |
| 1723066800 | 0.68 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.67 | 25545 |
| 1722980400 | 0.68 | -0.02 | -2.86 | 0.67 | 0.71 | 0.63 | 252053 |
| 1722634800 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.6899999 | 110409 |
| 1722548400 | 0.72 | -0.02 | -2.70 | 0.73 | 0.73 | 0.71 | 38564 |
| 1722462000 | 0.74 | 0 | 0.00 | 0.73 | 0.75 | 0.73 | 117457 |
| 1722375600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.73 | 69553 |
| 1722289200 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.71 | 50648 |
| 1722030000 | 0.75 | 0.01 | 1.35 | 0.75 | 0.76 | 0.73 | 150459 |
| 1721943600 | 0.74 | -0.03 | -3.90 | 0.76 | 0.76 | 0.74 | 131897 |
| 1721857200 | 0.77 | -0.01 | -1.28 | 0.79 | 0.79 | 0.77 | 72946 |
| 1721770800 | 0.78 | -0.03 | -3.70 | 0.8 | 0.8199999 | 0.78 | 58000 |
| 1721684400 | 0.81 | -0.02 | -2.41 | 0.8 | 0.81 | 0.8 | 21050 |
| 1721425200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1721338800 | 0.83 | -0.04 | -4.60 | 0.85 | 0.85 | 0.83 | 10626 |
| 1721252400 | 0.87 | -0.02 | -2.25 | 0.87 | 0.88 | 0.87 | 10468 |
| 1721166000 | 0.89 | 0.0700001 | 8.54 | 0.83 | 0.89 | 0.8199999 | 159444 |
| 1721079600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.84 | 0.81 | 71710 |
| 1720820400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.81 | 13380 |
| 1720734000 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.84 | 0.81 | 144010 |
| 1720647600 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.81 | 179500 |
| 1720561200 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.81 | 22567 |
| 1720474800 | 0.83 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8199999 | 65099 |
| 1720215600 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 87822 |
| 1720129200 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.83 | 0.8199999 | 41731 |
| 1720042800 | 0.84 | -0.01 | -1.18 | 0.8199999 | 0.84 | 0.8199999 | 81818 |
| 1719956400 | 0.85 | 0.09 | 11.84 | 0.76 | 0.85 | 0.76 | 172239 |
| 1719610800 | 0.76 | -0.03 | -3.80 | 0.77 | 0.8 | 0.76 | 213207 |
| 1719524400 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8199999 | 0.78 | 210876 |
| 1719438000 | 0.8 | -0.01 | -1.23 | 0.79 | 0.81 | 0.79 | 183005 |
| 1719351600 | 0.81 | 0.01 | 1.25 | 0.8 | 0.8199999 | 0.8 | 50525 |
| 1719265200 | 0.8 | -0.07 | -8.05 | 0.84 | 0.85 | 0.8 | 85336 |
| 1719006000 | 0.87 | 0.03 | 3.57 | 0.84 | 0.87 | 0.72 | 723687 |
| 1718919600 | 0.84 | -0.01 | -1.18 | 0.84 | 0.86 | 0.8199999 | 124798 |
| 1718833200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.83 | 78969 |
| 1718746800 | 0.85 | -0.02 | -2.30 | 0.85 | 0.86 | 0.85 | 7679 |
| 1718660400 | 0.87 | -0.01 | -1.14 | 0.86 | 0.87 | 0.84 | 79372 |
| 1718401200 | 0.88 | 0 | 0.00 | 0.89 | 0.9 | 0.87 | 86515 |
| 1718314800 | 0.88 | 0.03 | 3.53 | 0.84 | 0.88 | 0.84 | 162098 |
| 1718228400 | 0.85 | -0.02 | -2.30 | 0.87 | 0.89 | 0.84 | 126116 |
| 1718142000 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 32001 |
| 1718055600 | 0.87 | -0.04 | -4.40 | 0.92 | 0.92 | 0.85 | 193004 |
| 1717796400 | 0.91 | -0.03 | -3.19 | 0.93 | 0.93 | 0.9 | 37600 |
| 1717710000 | 0.94 | -0.03 | -3.09 | 0.94 | 0.95 | 0.93 | 35850 |
| 1717623600 | 0.97 | -0.01 | -1.02 | 0.97 | 0.97 | 0.94 | 76551 |
| 1717537200 | 0.98 | 0.02 | 2.08 | 0.98 | 0.98 | 0.96 | 193855 |
| 1717450800 | 0.96 | 0.04 | 4.35 | 0.92 | 0.96 | 0.92 | 97799 |
| 1717191600 | 0.92 | -0.05 | -5.15 | 0.97 | 0.97 | 0.92 | 138516 |
| 1717105200 | 0.97 | 0.04 | 4.30 | 0.92 | 0.97 | 0.92 | 153244 |
| 1717018800 | 0.93 | -0.04 | -4.12 | 0.97 | 0.97 | 0.93 | 91618 |
| 1716932400 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.96 | 53305 |
| 1716846000 | 0.99 | 0.03 | 3.13 | 1 | 1 | 0.99 | 61405 |
| 1716586800 | 0.96 | -0.02 | -2.04 | 0.98 | 1.01 | 0.96 | 90937 |
| 1716500400 | 0.98 | 0.05 | 5.38 | 0.93 | 1.05 | 0.93 | 426441 |
| 1716414000 | 0.93 | -0.01 | -1.06 | 0.92 | 0.95 | 0.92 | 80971 |
| 1716327600 | 0.94 | 0.01 | 1.08 | 0.93 | 1 | 0.93 | 261719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
