News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0194 | -8.34408602151 | 0.2325 | 0.245 | 0.1966 | 203594 | 0.21632945 | CS |
| 4 | -0.0169 | -7.34782608696 | 0.23 | 0.253 | 0.1966 | 110467 | 0.22254955 | CS |
| 12 | -0.0569 | -21.0740740741 | 0.27 | 0.345 | 0.1966 | 107808 | 0.25620045 | CS |
| 26 | -0.0169 | -7.34782608696 | 0.23 | 0.345 | 0.1966 | 81111 | 0.24731575 | CS |
| 52 | -0.0759 | -26.2629757785 | 0.289 | 0.37 | 0.1966 | 69565 | 0.25624443 | CS |
| 156 | -0.0342 | -13.8293570562 | 0.2473 | 1.28 | 0.1112 | 702328 | 0.30877515 | CS |
| 260 | -0.7169 | -77.0860215054 | 0.93 | 1.45 | 0.1112 | 1787926 | 0.5983662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 0.21 | -0.009 | -4.11 | 0.2194 | 0.235 | 0.21 | 70819 |
| 1734478200 | 0.219 | -0.001 | -0.45 | 0.2261 | 0.2283 | 0.2129 | 92207 |
| 1734391800 | 0.22 | 0.02 | 10.00 | 0.211 | 0.245 | 0.2108 | 604702 |
| 1734132600 | 0.2 | -0.013 | -6.10 | 0.201 | 0.2305 | 0.2 | 91110 |
| 1734046200 | 0.213 | -0.02 | -8.58 | 0.2325 | 0.243 | 0.1966 | 159130 |
| 1733959800 | 0.233 | 0.003 | 1.30 | 0.2506 | 0.2525 | 0.2321 | 59314 |
| 1733873400 | 0.23 | -0.005 | -2.13 | 0.2358 | 0.253 | 0.23 | 201119 |
| 1733787000 | 0.235 | 0.004 | 1.73 | 0.251 | 0.251 | 0.2315 | 117714 |
| 1733527800 | 0.231 | 0.011 | 5.00 | 0.245 | 0.245 | 0.23 | 66777 |
| 1733441400 | 0.22 | -0.011 | -4.76 | 0.235 | 0.2438 | 0.219191 | 126170 |
| 1733355000 | 0.231 | 0.001 | 0.43 | 0.2496 | 0.2496 | 0.23 | 51170 |
| 1733268600 | 0.23 | -0.0025 | -1.08 | 0.2389 | 0.2447 | 0.23 | 42009 |
| 1733182200 | 0.2325 | -0.0025 | -1.06 | 0.23 | 0.2463 | 0.2215 | 83867 |
| 1732917840 | 0.235 | 0.0115 | 5.15 | 0.219 | 0.2476 | 0.219 | 66411 |
| 1732750200 | 0.2235 | 0.0045 | 2.05 | 0.2235 | 0.2476 | 0.2235 | 62173 |
| 1732663800 | 0.219 | -0.011 | -4.78 | 0.2234 | 0.24 | 0.219 | 48742 |
| 1732577400 | 0.23 | 0.007 | 3.14 | 0.2351 | 0.2363 | 0.2231 | 20360 |
| 1732318200 | 0.223 | 0 | 0.00 | 0.21 | 0.234 | 0.21 | 82166 |
| 1732231800 | 0.223 | -0.007 | -3.04 | 0.23 | 0.23 | 0.22 | 52916 |
| 1732145400 | 0.23 | 0 | 0.00 | 0.23 | 0.237 | 0.23 | 51249 |
| 1732059000 | 0.23 | 0.003 | 1.32 | 0.224 | 0.25 | 0.224 | 95212 |
| 1731972600 | 0.227 | -0.024 | -9.56 | 0.2435 | 0.2594 | 0.227 | 155332 |
| 1731713400 | 0.251 | -0.004 | -1.57 | 0.2464 | 0.2649 | 0.24 | 843263 |
| 1731627000 | 0.255 | 0.008 | 3.24 | 0.2496 | 0.2596 | 0.24 | 42067 |
| 1731540600 | 0.247 | 0.003 | 1.23 | 0.24 | 0.2548 | 0.2351 | 17891 |
| 1731454200 | 0.244 | -0.009 | -3.56 | 0.2556 | 0.2556 | 0.238 | 35687 |
| 1731367800 | 0.253 | 0.009 | 3.69 | 0.2554 | 0.2562 | 0.24 | 67636 |
| 1731108600 | 0.244 | 0.0005 | 0.21 | 0.23 | 0.255 | 0.23 | 27526 |
| 1731022200 | 0.2435 | -0.0165 | -6.35 | 0.2301 | 0.2549 | 0.2301 | 61825 |
| 1730935800 | 0.26 | 0.0221 | 9.29 | 0.24 | 0.26 | 0.233 | 46607 |
| 1730849400 | 0.2379 | -0.0021 | -0.88 | 0.25 | 0.25 | 0.233 | 27192 |
| 1730763000 | 0.24 | -0.018 | -6.98 | 0.26 | 0.26 | 0.2343 | 35610 |
| 1730500200 | 0.258 | 0.008 | 3.20 | 0.2292 | 0.258 | 0.2292 | 25593 |
| 1730413800 | 0.25 | -0.0139 | -5.27 | 0.2546 | 0.2638 | 0.23 | 45284 |
| 1730327400 | 0.2639 | -0.0061 | -2.26 | 0.274 | 0.274 | 0.2505 | 39816 |
| 1730241000 | 0.27 | 0.01 | 3.85 | 0.2509 | 0.27 | 0.240101 | 98123 |
| 1730154600 | 0.26 | 0.01 | 4.00 | 0.2431 | 0.26 | 0.235 | 38171 |
| 1729895400 | 0.25 | -0.01 | -3.85 | 0.27 | 0.27 | 0.2377 | 13392 |
| 1729809000 | 0.26 | -0.003 | -1.14 | 0.25 | 0.26 | 0.2377 | 20445 |
| 1729722600 | 0.263 | -0.0036 | -1.35 | 0.2818 | 0.2818 | 0.2532 | 77640 |
| 1729636200 | 0.2666 | -0.016 | -5.66 | 0.2826 | 0.2826 | 0.2621 | 22261 |
| 1729549800 | 0.2826 | 0.0031 | 1.11 | 0.2934 | 0.2934 | 0.27 | 37173 |
| 1729290600 | 0.2795 | 0.0005 | 0.18 | 0.256 | 0.2795 | 0.256 | 16513 |
| 1729204200 | 0.279 | 0.012 | 4.49 | 0.267 | 0.2809 | 0.254 | 54640 |
| 1729117800 | 0.267 | -0.02 | -6.97 | 0.26 | 0.287 | 0.2356 | 144556 |
| 1729031400 | 0.287 | -0.014 | -4.65 | 0.295 | 0.295 | 0.2665 | 78713 |
| 1728945000 | 0.301 | 0.001 | 0.33 | 0.3045 | 0.3236 | 0.28 | 65823 |
| 1728685800 | 0.3 | -0.0252 | -7.75 | 0.32 | 0.3301 | 0.2927 | 279977 |
| 1728599400 | 0.3252 | 0.0342 | 11.75 | 0.26 | 0.3449999 | 0.26 | 712062 |
| 1728513000 | 0.291 | 0.012 | 4.30 | 0.266 | 0.291 | 0.2506 | 40565 |
| 1728426600 | 0.279 | -0.021 | -7.00 | 0.29 | 0.29 | 0.26101 | 64782 |
| 1728340200 | 0.3 | 0.024999 | 9.09 | 0.2982 | 0.3 | 0.28 | 71049 |
| 1728081000 | 0.275001 | 0.005001 | 1.85 | 0.2732 | 0.2979 | 0.27 | 134197 |
| 1727994600 | 0.27 | 0.0001001 | 0.04 | 0.273 | 0.28 | 0.261 | 73733 |
| 1727908200 | 0.2698999 | 0.0063999 | 2.43 | 0.265 | 0.2698999 | 0.25 | 58836 |
| 1727821800 | 0.2635 | 0.0034 | 1.31 | 0.2682 | 0.269 | 0.25 | 101988 |
| 1727735400 | 0.2601 | 0.0111 | 4.46 | 0.249 | 0.266 | 0.245 | 89200 |
| 1727476200 | 0.249 | -0.036 | -12.63 | 0.28 | 0.2962 | 0.222 | 236565 |
| 1727389800 | 0.2849999 | 0.0174999 | 6.54 | 0.27 | 0.29 | 0.264 | 113577 |
| 1727303400 | 0.2675 | 0.022 | 8.96 | 0.26 | 0.2675 | 0.2549 | 69230 |
| 1727217000 | 0.2455 | -0.0045 | -1.80 | 0.2381 | 0.2455 | 0.237 | 58246 |
| 1727130600 | 0.25 | 0.001 | 0.40 | 0.25 | 0.25 | 0.231 | 28042 |
| 1726871400 | 0.249 | 0.0036 | 1.47 | 0.241 | 0.25 | 0.241 | 26667 |
| 1726785000 | 0.2454 | -0.0029 | -1.17 | 0.2532 | 0.2532 | 0.241 | 22522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
