News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0291 | -6.1914893617 | 0.47 | 0.4748 | 0.44 | 125795 | 0.45701206 | CS |
| 4 | -0.1991 | -31.109375 | 0.64 | 0.65 | 0.4025 | 207365 | 0.48108464 | CS |
| 12 | -0.0396 | -8.24141519251 | 0.4805 | 0.7687 | 0.4025 | 186600 | 0.55991838 | CS |
| 26 | -0.2429 | -35.5220824803 | 0.6838 | 0.7687 | 0.4 | 152688 | 0.53467556 | CS |
| 52 | 0.0984 | 28.7299270073 | 0.3425 | 0.8 | 0.3425 | 147324 | 0.57613286 | CS |
| 156 | -0.3691 | -45.5679012346 | 0.81 | 1.23 | 0.31 | 122575 | 0.61777925 | CS |
| 260 | -0.0805 | -15.4392021481 | 0.5214 | 2.42 | 0.31 | 210356 | 1.02712296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 0.459 | -0.0045 | -0.97 | 0.4668 | 0.4775 | 0.4501 | 177423 |
| 1732663800 | 0.4635 | 0.0037 | 0.80 | 0.46 | 0.4746 | 0.4569 | 102282 |
| 1732577400 | 0.4598 | -0.0012 | -0.26 | 0.46 | 0.461 | 0.443101 | 115407 |
| 1732318200 | 0.461 | 0.0125 | 2.79 | 0.457 | 0.461 | 0.4453 | 91757 |
| 1732231800 | 0.4485 | -0.0075 | -1.64 | 0.4648 | 0.4648 | 0.44 | 137051 |
| 1732145400 | 0.456 | -0.0087 | -1.87 | 0.47 | 0.4748 | 0.4496 | 182479 |
| 1732059000 | 0.4647 | 0.0259 | 5.90 | 0.436 | 0.4648 | 0.434 | 97590 |
| 1731972600 | 0.4388 | 0.0141 | 3.32 | 0.43 | 0.4435 | 0.422399 | 323276 |
| 1731713400 | 0.4247 | -0.0153 | -3.48 | 0.44 | 0.4679 | 0.4233 | 295235 |
| 1731627000 | 0.44 | 0.0099 | 2.30 | 0.43 | 0.4896 | 0.43 | 191956 |
| 1731540600 | 0.4301 | -0.05 | -10.41 | 0.474 | 0.4801 | 0.4025 | 722737 |
| 1731454200 | 0.4801 | 0.0003 | 0.06 | 0.4708 | 0.4902 | 0.4651 | 225837 |
| 1731367800 | 0.4798 | -0.0202 | -4.04 | 0.4999 | 0.5 | 0.4651 | 227608 |
| 1731108600 | 0.5 | -0.0746 | -12.98 | 0.5699999 | 0.5746 | 0.4999 | 326713 |
| 1731022200 | 0.5746 | 0.0346 | 6.41 | 0.5477 | 0.592 | 0.5403 | 86141 |
| 1730935800 | 0.54 | 0.04 | 8.00 | 0.4899 | 0.5488 | 0.485 | 297749 |
| 1730849400 | 0.5 | -0.0813 | -13.99 | 0.5669999 | 0.58065 | 0.49 | 265573 |
| 1730763000 | 0.5813 | -0.0277 | -4.55 | 0.6 | 0.61 | 0.561 | 159873 |
| 1730500200 | 0.609 | -0.005 | -0.81 | 0.6198 | 0.629699 | 0.6001 | 68594 |
| 1730413800 | 0.614 | -0.0066 | -1.06 | 0.63 | 0.633 | 0.5976 | 197094 |
| 1730327400 | 0.6206 | -0.0194 | -3.03 | 0.64 | 0.65 | 0.6105 | 32344 |
| 1730241000 | 0.64 | 0.0458001 | 7.71 | 0.5979 | 0.6499 | 0.5979 | 82494 |
| 1730154600 | 0.5941999 | -0.0416 | -6.54 | 0.6445 | 0.6445 | 0.585 | 121658 |
| 1729895400 | 0.6358 | -0.0302 | -4.53 | 0.666 | 0.669 | 0.6341 | 127799 |
| 1729809000 | 0.666 | -0.0209 | -3.04 | 0.6899999 | 0.6899999 | 0.66 | 61883 |
| 1729722600 | 0.6869 | -0.0321 | -4.46 | 0.6974 | 0.7017 | 0.6539 | 84776 |
| 1729636200 | 0.719 | 0.018 | 2.57 | 0.7043 | 0.76 | 0.7026 | 195956 |
| 1729549800 | 0.701 | -0.004 | -0.57 | 0.6899999 | 0.7218 | 0.6505 | 216324 |
| 1729290600 | 0.705 | 0.0150001 | 2.17 | 0.7006 | 0.725 | 0.6899999 | 130366 |
| 1729204200 | 0.6899999 | -0.045 | -6.12 | 0.75 | 0.7549 | 0.68 | 234412 |
| 1729117800 | 0.735 | 0.075 | 11.36 | 0.6593 | 0.7687 | 0.6593 | 755305 |
| 1729031400 | 0.66 | 0.011 | 1.69 | 0.63 | 0.674 | 0.63 | 392932 |
| 1728945000 | 0.649 | 0.019 | 3.02 | 0.612 | 0.6495 | 0.612 | 188151 |
| 1728685800 | 0.63 | 0.0650001 | 11.50 | 0.5387999 | 0.6304 | 0.5387999 | 277291 |
| 1728599400 | 0.5649999 | 0.0159999 | 2.91 | 0.517 | 0.5689999 | 0.517 | 117654 |
| 1728513000 | 0.549 | 0.033 | 6.40 | 0.553 | 0.553 | 0.5201 | 56211 |
| 1728426600 | 0.516 | -0.0254 | -4.69 | 0.5498 | 0.5498 | 0.516 | 75758 |
| 1728340200 | 0.5414 | -0.0177 | -3.17 | 0.5568 | 0.5568 | 0.54 | 23860 |
| 1728081000 | 0.5591 | -0.0033 | -0.59 | 0.566911 | 0.569999 | 0.5533 | 52533 |
| 1727994600 | 0.5624 | -0.0176 | -3.03 | 0.6 | 0.6 | 0.5558999 | 70817 |
| 1727908200 | 0.58 | 0.0176 | 3.13 | 0.5649 | 0.5975 | 0.5504 | 69938 |
| 1727821800 | 0.5624 | 0.002 | 0.36 | 0.5604 | 0.5885 | 0.5544 | 345247 |
| 1727735400 | 0.5604 | -0.0123 | -2.15 | 0.5744 | 0.5768 | 0.531 | 423809 |
| 1727476200 | 0.5727 | -0.0133 | -2.27 | 0.5862 | 0.6 | 0.5714 | 52086 |
| 1727389800 | 0.586 | -0.0312 | -5.06 | 0.62 | 0.62 | 0.58 | 136413 |
| 1727303400 | 0.6172 | 0.0384 | 6.63 | 0.5669999 | 0.6199 | 0.5637 | 209249 |
| 1727217000 | 0.5788 | 0.0197 | 3.52 | 0.55 | 0.5788 | 0.531 | 165352 |
| 1727130600 | 0.5591 | 0 | 0.00 | 0.5591 | 0.5625 | 0.53 | 117957 |
| 1726871400 | 0.5591 | 0.0168 | 3.10 | 0.575 | 0.576 | 0.545 | 727364 |
| 1726785000 | 0.5423 | 0.0269 | 5.22 | 0.53 | 0.5498 | 0.53 | 114583 |
| 1726698600 | 0.5154 | -0.0012 | -0.23 | 0.5093 | 0.543 | 0.5093 | 54687 |
| 1726612200 | 0.5165999 | -0.0534 | -9.37 | 0.5528999 | 0.5677 | 0.51 | 126187 |
| 1726525800 | 0.5699999 | 0.0385999 | 7.26 | 0.56 | 0.576 | 0.5221 | 194708 |
| 1726266600 | 0.5314 | 0.0064 | 1.22 | 0.52 | 0.558 | 0.52 | 439367 |
| 1726180200 | 0.525 | 0.0121 | 2.36 | 0.494 | 0.54 | 0.494 | 300848 |
| 1726093800 | 0.5129 | -0.0023 | -0.45 | 0.502 | 0.5135 | 0.4984 | 56691 |
| 1726007400 | 0.5152 | 0.0039 | 0.76 | 0.5158 | 0.5199 | 0.4998 | 31595 |
| 1725921000 | 0.5113 | 0.0169 | 3.42 | 0.494 | 0.5148 | 0.494 | 90413 |
| 1725661800 | 0.4944 | -0.0118 | -2.33 | 0.5077 | 0.5077 | 0.49 | 17026 |
| 1725575400 | 0.5062 | 0.0115 | 2.32 | 0.483 | 0.509 | 0.4805 | 45482 |
| 1725489000 | 0.4947 | 0.0033 | 0.67 | 0.4805 | 0.4947 | 0.4805 | 63536 |
| 1725402600 | 0.4914 | -0.0215 | -4.19 | 0.5004999 | 0.52 | 0.4805 | 123079 |
| 1725057000 | 0.5129 | -0.0055 | -1.06 | 0.5211 | 0.5211 | 0.5004999 | 124455 |
| 1724970600 | 0.5184 | -0.0057 | -1.09 | 0.5284 | 0.5284 | 0.5087 | 56620 |
| 1724884200 | 0.5241 | -0.0079 | -1.48 | 0.53 | 0.544 | 0.5004999 | 113798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
