News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -4.54545454545 | 0.22 | 0.255 | 0.19 | 79491 | 0.20902657 | CS |
| 4 | -0.05 | -19.2307692308 | 0.26 | 0.26 | 0.19 | 40390 | 0.21803562 | CS |
| 12 | -0.08 | -27.5862068966 | 0.29 | 0.3 | 0.19 | 43700 | 0.25892899 | CS |
| 26 | -0.075 | -26.3157894737 | 0.285 | 0.65 | 0.135 | 71336 | 0.30343573 | CS |
| 52 | 0.17 | 425 | 0.04 | 0.65 | 0.015 | 526937 | 0.05398403 | CS |
| 156 | -1 | -82.6446280992 | 1.21 | 1.4 | 0.015 | 1983160 | 0.3145582 | CS |
| 260 | -0.99 | -82.5 | 1.2 | 1.65 | 0.015 | 2072528 | 0.39040188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.21 | 9460 |
| 1722030000 | 0.22 | -0.01 | -4.35 | 0.24 | 0.255 | 0.22 | 28066 |
| 1721943600 | 0.23 | 0.035 | 17.95 | 0.21 | 0.235 | 0.2 | 103644 |
| 1721857200 | 0.195 | -0.02 | -9.30 | 0.225 | 0.225 | 0.19 | 213118 |
| 1721770800 | 0.215 | -0.015 | -6.52 | 0.215 | 0.225 | 0.215 | 39747 |
| 1721684400 | 0.23 | 0.015 | 6.98 | 0.22 | 0.23 | 0.215 | 12880 |
| 1721425200 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1721338800 | 0.215 | -0.015 | -6.52 | 0.235 | 0.235 | 0.215 | 15001 |
| 1721252400 | 0.23 | 0.005 | 2.22 | 0.235 | 0.235 | 0.23 | 8183 |
| 1721166000 | 0.225 | -0.005 | -2.17 | 0.225 | 0.23 | 0.22 | 13011 |
| 1721079600 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.23 | 11848 |
| 1720820400 | 0.225 | -0.005 | -2.17 | 0.215 | 0.225 | 0.215 | 60388 |
| 1720734000 | 0.23 | 0.005 | 2.22 | 0.245 | 0.245 | 0.23 | 11162 |
| 1720647600 | 0.225 | 0.005 | 2.27 | 0.22 | 0.225 | 0.22 | 4744 |
| 1720561200 | 0.22 | 0 | 0.00 | 0.22 | 0.24 | 0.22 | 4749 |
| 1720474800 | 0.22 | -0.03 | -12.00 | 0.245 | 0.25 | 0.21 | 58993 |
| 1720215600 | 0.25 | 0.025 | 11.11 | 0.225 | 0.255 | 0.225 | 36519 |
| 1720129200 | 0.225 | -0.01 | -4.26 | 0.24 | 0.26 | 0.225 | 72111 |
| 1720042800 | 0.235 | -0.01 | -4.08 | 0.245 | 0.245 | 0.23 | 19117 |
| 1719956400 | 0.245 | 0.01 | 4.26 | 0.26 | 0.26 | 0.24 | 19337 |
| 1719610800 | 0.235 | 0.005 | 2.17 | 0.235 | 0.245 | 0.235 | 34614 |
| 1719524400 | 0.23 | -0.005 | -2.13 | 0.235 | 0.24 | 0.23 | 39581 |
| 1719438000 | 0.235 | -0.03 | -11.32 | 0.27 | 0.27 | 0.23 | 203428 |
| 1719351600 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.26 | 7697 |
| 1719265200 | 0.26 | -0.01 | -3.70 | 0.26 | 0.27 | 0.26 | 9426 |
| 1719006000 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 10122 |
| 1718919600 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 48513 |
| 1718833200 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.26 | 28009 |
| 1718746800 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 81126 |
| 1718660400 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.265 | 71430 |
| 1718401200 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 19591 |
| 1718314800 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.295 | 122141 |
| 1718228400 | 0.29 | 0.015 | 5.45 | 0.29 | 0.3 | 0.28 | 107539 |
| 1718142000 | 0.275 | -0.01 | -3.51 | 0.275 | 0.28 | 0.275 | 42308 |
| 1718055600 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 5425 |
| 1717796400 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.275 | 25637 |
| 1717710000 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 19465 |
| 1717623600 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.275 | 84759 |
| 1717537200 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 22600 |
| 1717450800 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 26497 |
| 1717191600 | 0.28 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 19879 |
| 1717105200 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 7001 |
| 1717018800 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.29 | 0.28 | 50091 |
| 1716932400 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 8698 |
| 1716846000 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 125999 |
| 1716586800 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 5043 |
| 1716500400 | 0.295 | 0.015 | 5.36 | 0.28 | 0.295 | 0.28 | 23248 |
| 1716414000 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.29 | 0.28 | 63933 |
| 1716327600 | 0.29 | -0.005 | -1.69 | 0.28 | 0.3 | 0.28 | 56341 |
| 1715982000 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.295 | 0.2849999 | 22191 |
| 1715895600 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.295 | 0.2849999 | 31093 |
| 1715809200 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 135281 |
| 1715722800 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 20706 |
| 1715636400 | 0.3 | 0.0150001 | 5.26 | 0.3 | 0.3 | 0.3 | 51280 |
| 1715377200 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 11089 |
| 1715290800 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 9429 |
| 1715204400 | 0.28 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 68927 |
| 1715118000 | 0.28 | -0.015 | -5.08 | 0.3 | 0.3 | 0.28 | 31293 |
| 1715031600 | 0.295 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 15763 |
| 1714772400 | 0.295 | 0.005 | 1.72 | 0.3 | 0.3 | 0.29 | 29200 |
| 1714686000 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 51273 |
| 1714599600 | 0.295 | -0.015 | -4.84 | 0.305 | 0.31 | 0.295 | 43327 |
| 1714513200 | 0.31 | -0.02 | -6.06 | 0.32 | 0.33 | 0.31 | 170752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
