News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1199 | 11.7549019608 | 1.02 | 1.16 | 0.9801 | 71835 | 1.09359342 | CS |
| 4 | 0.1455 | 14.6319388576 | 0.9944 | 1.16 | 0.85 | 47817 | 1.00663998 | CS |
| 12 | 0.1099 | 10.6699029126 | 1.03 | 1.2199 | 0.8 | 46237 | 1.01940589 | CS |
| 26 | -0.0701 | -5.79338842975 | 1.21 | 1.5 | 0.79 | 87357 | 1.06747716 | CS |
| 52 | 0.3779 | 49.593175853 | 0.762 | 1.66 | 0.5401 | 64107 | 1.05952309 | CS |
| 156 | -5.3601 | -82.4630769231 | 6.5 | 29 | 0.5401 | 167048 | 2.08408098 | CS |
| 260 | -5.3601 | -82.4630769231 | 6.5 | 29 | 0.5401 | 167048 | 2.08408098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.07 | 37270 |
| 1727303400 | 1.1399999 | 0 | 0.44 | 1.15 | 1.16 | 1.1223 | 30366 |
| 1727217000 | 1.135 | 0.09 | 8.11 | 1.05 | 1.16 | 1.03 | 119060 |
| 1727130600 | 1.0499 | 0 | 0.47 | 1.02 | 1.0596 | 1.01 | 63821 |
| 1726871400 | 1.045 | 0.05 | 5.56 | 1.02 | 1.06 | 0.9801 | 108658 |
| 1726785000 | 0.99 | -0.01 | -1.00 | 1.02 | 1.03 | 0.99 | 43181 |
| 1726698600 | 1 | 0.043457 | 4.54 | 0.96 | 1.03 | 0.956 | 42404 |
| 1726612200 | 0.956543 | -0.023457 | -2.39 | 1 | 1.02 | 0.95 | 25482 |
| 1726525800 | 0.98 | 0.008 | 0.82 | 0.99 | 1.04 | 0.9682 | 44187 |
| 1726266600 | 0.972 | 0.0473 | 5.12 | 0.93 | 1.06 | 0.9 | 153126 |
| 1726180200 | 0.9247 | 0.0447 | 5.08 | 0.93 | 0.93 | 0.865 | 81844 |
| 1726093800 | 0.88 | 0 | 0.00 | 0.8703 | 0.9 | 0.87 | 20466 |
| 1726007400 | 0.88 | 0 | 0.00 | 0.87 | 0.9398 | 0.87 | 19101 |
| 1725921000 | 0.88 | -0.055 | -5.88 | 0.967 | 1.0096 | 0.85 | 44162 |
| 1725661800 | 0.935 | 0.0093 | 1.00 | 0.95 | 0.967 | 0.93 | 15425 |
| 1725575400 | 0.9257 | -0.0143 | -1.52 | 0.95 | 0.9501 | 0.9251 | 15302 |
| 1725489000 | 0.94 | 0.0087 | 0.93 | 0.93 | 0.97 | 0.9204 | 15622 |
| 1725402600 | 0.9313 | -0.0582 | -5.88 | 0.9774 | 0.9774 | 0.93 | 22016 |
| 1725057000 | 0.9895 | 0 | 0.00 | 0.9944 | 1.02 | 0.9504 | 7022 |
| 1724970600 | 0.9895 | -0.0105 | -1.05 | 1.01 | 1.01 | 0.9603 | 6616 |
| 1724884200 | 1 | 0.0319 | 3.30 | 1.01 | 1.01 | 0.95 | 33296 |
| 1724797800 | 0.9681 | -0.0519 | -5.09 | 1 | 1.08 | 0.9681 | 29017 |
| 1724711400 | 1.02 | -0.03 | -2.85 | 1.05 | 1.0794999 | 1.01 | 8902 |
| 1724452200 | 1.0499 | 0.01 | 0.95 | 1.07 | 1.07 | 0.98 | 21170 |
| 1724365800 | 1.04 | -0.04 | -3.70 | 1.08 | 1.0864 | 1.01 | 41636 |
| 1724279400 | 1.08 | 0.03 | 2.86 | 1.03 | 1.1 | 1.02 | 62877 |
| 1724193000 | 1.05 | 0.11 | 11.96 | 0.95 | 1.07 | 0.9401 | 122600 |
| 1724106600 | 0.9378 | -0.004 | -0.42 | 0.99 | 0.99 | 0.92 | 30210 |
| 1723847400 | 0.9418 | 0.0511 | 5.74 | 0.8791 | 0.985 | 0.8791 | 38168 |
| 1723761000 | 0.8907 | 0.044 | 5.20 | 0.84 | 0.93 | 0.84 | 26482 |
| 1723674600 | 0.8467 | -0.0683 | -7.46 | 0.9615 | 0.99 | 0.8456 | 28429 |
| 1723588200 | 0.915 | 0.0052 | 0.57 | 1 | 1 | 0.8906 | 32723 |
| 1723501800 | 0.9098 | 0.0498 | 5.79 | 0.86 | 0.91 | 0.8525 | 56100 |
| 1723242600 | 0.86 | -0.1073 | -11.09 | 0.947 | 0.99 | 0.8 | 150227 |
| 1723156200 | 0.9673 | -0.0175 | -1.78 | 0.9896 | 1 | 0.947 | 24611 |
| 1723069800 | 0.9848 | -0.0048 | -0.49 | 0.9739 | 1 | 0.93 | 30332 |
| 1722983400 | 0.9896 | -0.0029 | -0.29 | 0.98 | 1.02 | 0.96 | 16523 |
| 1722897000 | 0.9925 | -0.0175 | -1.73 | 0.98 | 1.01 | 0.95 | 45052 |
| 1722637800 | 1.01 | 0.01 | 1.01 | 1.01 | 1.02 | 0.99 | 16358 |
| 1722551400 | 0.9999 | 0.0248 | 2.54 | 0.9873 | 1.03 | 0.9802 | 19899 |
| 1722465000 | 0.9751 | 0.0151 | 1.57 | 0.951 | 1 | 0.951 | 22789 |
| 1722378600 | 0.96 | -0.05 | -4.95 | 1 | 1 | 0.9501 | 37765 |
| 1722292200 | 1.01 | 0.02 | 2.52 | 1 | 1.03 | 0.985 | 28707 |
| 1722033000 | 0.9852 | -0.0067 | -0.68 | 1.01 | 1.06 | 0.9507 | 26468 |
| 1721946600 | 0.9919 | -0.0681 | -6.42 | 1.02 | 1.05 | 0.9814 | 49132 |
| 1721860200 | 1.06 | 0.02 | 1.92 | 1.03 | 1.1 | 1.03 | 11293 |
| 1721773800 | 1.04 | -0.08 | -7.14 | 1.1299999 | 1.1299999 | 1.03 | 56903 |
| 1721687400 | 1.12 | 0 | 0.00 | 1.1 | 1.1599 | 1.1 | 12262 |
| 1721428200 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.18 | 1.12 | 18833 |
| 1721341800 | 1.15 | -0.02 | -1.71 | 1.1399999 | 1.18 | 1.1299999 | 31308 |
| 1721255400 | 1.17 | -0.01 | -0.43 | 1.17 | 1.2199 | 1.12 | 93106 |
| 1721169000 | 1.175 | 0.03 | 2.17 | 1.1299999 | 1.18 | 1.1299999 | 121700 |
| 1721082600 | 1.15 | 0.03 | 2.68 | 1.16 | 1.1694 | 1.1101 | 24940 |
| 1720823400 | 1.12 | 0.06 | 5.66 | 1.07 | 1.19 | 1.07 | 63278 |
| 1720737000 | 1.06 | 0.02 | 1.92 | 1.05 | 1.0999 | 1.03 | 100055 |
| 1720650600 | 1.04 | 0.01 | 0.97 | 1.01 | 1.08 | 1 | 90882 |
| 1720564200 | 1.03 | -0.02 | -1.90 | 1.02 | 1.07 | 1.01 | 32939 |
| 1720477800 | 1.05 | 0 | 0.00 | 1.05 | 1.07 | 1.03 | 56098 |
| 1720218600 | 1.05 | -0.02 | -1.87 | 1.03 | 1.08 | 1.02 | 99807 |
| 1720040640 | 1.07 | -0.01 | -0.93 | 1.07 | 1.0726 | 1.01 | 49954 |
| 1719959400 | 1.08 | -0.04 | -3.57 | 1.08 | 1.12 | 1.03 | 95380 |
| 1719873000 | 1.12 | -0.08 | -6.67 | 1.2 | 1.2 | 1.06 | 70584 |
| 1719613800 | 1.2 | 0.13 | 12.15 | 1.1399999 | 1.2 | 1.1 | 189557 |
| 1719527400 | 1.07 | -0.08 | -6.96 | 1.12 | 1.19 | 1.0049999 | 351201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
