News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0046 | -0.869565217391 | 0.529 | 0.55 | 0.5 | 9391 | 0.52940282 | CS |
| 4 | -0.0046 | -0.869565217391 | 0.529 | 0.58 | 0.4802 | 17815 | 0.52220166 | CS |
| 12 | -0.0386 | -6.85612788632 | 0.563 | 0.61 | 0.36 | 12789 | 0.53365972 | CS |
| 26 | -0.0263 | -4.77573996731 | 0.5507 | 0.61 | 0.36 | 10320 | 0.5337531 | CS |
| 52 | -0.0286 | -5.17179023508 | 0.553 | 0.61 | 0.36 | 8733 | 0.54433019 | CS |
| 156 | -0.7456 | -58.7086614173 | 1.27 | 1.5299 | 0.36 | 36135 | 0.93947773 | CS |
| 260 | -0.5556 | -51.4444444444 | 1.08 | 2.6 | 0.36 | 116543 | 1.21746778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 0.5244 | 0.0056 | 1.08 | 0.5362 | 0.5362 | 0.5188 | 1248 |
| 1721341800 | 0.5188 | -0.0212 | -3.93 | 0.55 | 0.55 | 0.518701 | 6510 |
| 1721255400 | 0.54 | 0.0193 | 3.71 | 0.503 | 0.54 | 0.5002 | 20248 |
| 1721169000 | 0.5207 | -0.0089 | -1.68 | 0.539 | 0.539376 | 0.5 | 16072 |
| 1721082600 | 0.5296 | 0.0096 | 1.85 | 0.529 | 0.5296 | 0.52 | 2879 |
| 1720823400 | 0.52 | -0.0138 | -2.59 | 0.54 | 0.54 | 0.4888 | 46660 |
| 1720737000 | 0.5338 | -0.0002 | -0.04 | 0.5323 | 0.534 | 0.5022 | 4174 |
| 1720650600 | 0.534 | -0.0058 | -1.07 | 0.533 | 0.5399 | 0.5017 | 11043 |
| 1720564200 | 0.5397999 | 0.0225999 | 4.37 | 0.522 | 0.5397999 | 0.5 | 4744 |
| 1720477800 | 0.5172 | -0.0317 | -5.78 | 0.5489 | 0.55 | 0.5172 | 3821 |
| 1720218600 | 0.5489 | 0.0399 | 7.84 | 0.5 | 0.5498 | 0.5 | 3575 |
| 1720040640 | 0.509 | -0.0359 | -6.59 | 0.54489 | 0.54489 | 0.506 | 7146 |
| 1719959400 | 0.5449 | 0.0127 | 2.39 | 0.56 | 0.56 | 0.5175 | 21076 |
| 1719873000 | 0.5322 | 0.0221 | 4.33 | 0.58 | 0.58 | 0.49 | 50498 |
| 1719613800 | 0.5101 | 0 | 0.00 | 0.5101 | 0.5101 | 0.5101 | 0 |
| 1719527400 | 0.5101 | 0.0001 | 0.02 | 0.519 | 0.519 | 0.51 | 117148 |
| 1719441000 | 0.51 | -0.0021 | -0.41 | 0.51 | 0.53 | 0.51 | 1928 |
| 1719354600 | 0.5121 | 0.0019 | 0.37 | 0.51 | 0.515 | 0.51 | 537 |
| 1719268200 | 0.5102 | -0.0098 | -1.88 | 0.529 | 0.529 | 0.4802 | 1354 |
| 1719009000 | 0.52 | 0.022 | 4.42 | 0.492 | 0.52 | 0.4801 | 1392 |
| 1718922600 | 0.498 | -0.002 | -0.40 | 0.49 | 0.4995 | 0.48 | 8305 |
| 1718749800 | 0.5 | 0.0025 | 0.50 | 0.42 | 0.5066 | 0.42 | 6198 |
| 1718663400 | 0.4975 | -0.0525 | -9.55 | 0.55 | 0.55 | 0.36 | 72582 |
| 1718404200 | 0.55 | 0.01755 | 3.30 | 0.5322 | 0.55 | 0.5201 | 5164 |
| 1718317800 | 0.53245 | 0.00225 | 0.42 | 0.5201 | 0.5447999 | 0.5201 | 3582 |
| 1718231400 | 0.5302 | -0.0046 | -0.86 | 0.545 | 0.545 | 0.5302 | 1714 |
| 1718145000 | 0.5348 | 0.0048 | 0.91 | 0.534 | 0.5358 | 0.53 | 1194 |
| 1718058600 | 0.53 | -0.0089 | -1.65 | 0.5387 | 0.5387 | 0.53 | 1446 |
| 1717799400 | 0.5389 | 0.0034011 | 0.64 | 0.5348 | 0.5515 | 0.5301 | 1713 |
| 1717713000 | 0.5354989 | -0.005701 | -1.05 | 0.532 | 0.5354989 | 0.53 | 508 |
| 1717626600 | 0.5412 | 0.0012 | 0.22 | 0.5494 | 0.5494 | 0.54 | 703 |
| 1717540200 | 0.54 | -0.0098 | -1.78 | 0.53 | 0.5497 | 0.53 | 6630 |
| 1717453800 | 0.5498 | 0.0018 | 0.33 | 0.538 | 0.5498 | 0.5301 | 2225 |
| 1717194600 | 0.548 | -0.0071 | -1.28 | 0.5552 | 0.56 | 0.548 | 9967 |
| 1717108200 | 0.5551 | -0.0049 | -0.88 | 0.5659 | 0.579 | 0.5551 | 8363 |
| 1717021800 | 0.56 | 0.0042 | 0.76 | 0.5687 | 0.5699999 | 0.5551 | 16032 |
| 1716935400 | 0.5558 | -0.014199 | -2.49 | 0.556 | 0.5699999 | 0.5551 | 11601 |
| 1716589800 | 0.569999 | 0.0059991 | 1.06 | 0.5699999 | 0.579349 | 0.5501 | 31703 |
| 1716503400 | 0.5639999 | 0.0339999 | 6.42 | 0.55 | 0.5639999 | 0.55 | 15062 |
| 1716417000 | 0.53 | -0.0002 | -0.04 | 0.53 | 0.5449 | 0.53 | 31099 |
| 1716330600 | 0.5302 | 0 | 0.00 | 0.5565 | 0.5565 | 0.5302 | 473 |
| 1716244200 | 0.5302 | -0.0098 | -1.81 | 0.5301 | 0.5598 | 0.5301 | 2470 |
| 1715985000 | 0.54 | 0.0023 | 0.43 | 0.5417999 | 0.56 | 0.54 | 1344 |
| 1715898600 | 0.5377 | 0.0075 | 1.41 | 0.5489 | 0.5489 | 0.53 | 1479 |
| 1715812200 | 0.5302 | -0.0198 | -3.60 | 0.55 | 0.5665 | 0.53 | 6923 |
| 1715725800 | 0.55 | -0.0098 | -1.75 | 0.56 | 0.56 | 0.55 | 3154 |
| 1715639400 | 0.5598 | -0.0099 | -1.74 | 0.5501 | 0.5697 | 0.55 | 10660 |
| 1715380200 | 0.5697 | 0.009 | 1.61 | 0.5689999 | 0.5697 | 0.545198 | 18350 |
| 1715293800 | 0.5607 | 0.0094 | 1.71 | 0.5518999 | 0.5607 | 0.5514 | 540 |
| 1715207400 | 0.5513 | 0.0013 | 0.24 | 0.55 | 0.574999 | 0.55 | 751 |
| 1715121000 | 0.55 | 0 | 0.00 | 0.558 | 0.578 | 0.55 | 3114 |
| 1715034600 | 0.55 | -0.015 | -2.65 | 0.55 | 0.577 | 0.55 | 47983 |
| 1714775400 | 0.5649999 | -0.0061 | -1.07 | 0.578 | 0.578 | 0.5649999 | 6707 |
| 1714689000 | 0.5711 | 0.0061001 | 1.08 | 0.5638 | 0.59 | 0.5638 | 15625 |
| 1714602600 | 0.5649999 | -0.0021 | -0.37 | 0.6 | 0.6 | 0.5649999 | 1289 |
| 1714516200 | 0.5671 | -0.0068 | -1.18 | 0.56 | 0.5739 | 0.56 | 2199 |
| 1714429800 | 0.5739 | 0.0255 | 4.65 | 0.5629999 | 0.61 | 0.5467999 | 35256 |
| 1714170600 | 0.5484 | 0.0016001 | 0.29 | 0.5629999 | 0.5629999 | 0.5467999 | 3787 |
| 1714084200 | 0.5467999 | -1.0E-6 | -0.00 | 0.54 | 0.5469 | 0.54 | 497 |
| 1713997800 | 0.546801 | -0.007799 | -1.41 | 0.55 | 0.5608 | 0.5467 | 13773 |
| 1713911400 | 0.5546 | 0.014499 | 2.68 | 0.5548999 | 0.5548999 | 0.55 | 936 |
| 1713825000 | 0.540101 | 0.002101 | 0.39 | 0.54 | 0.540101 | 0.54 | 1295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
