News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0053 | -1.1640676477 | 0.4553 | 0.4929 | 0.4229 | 932938 | 0.47060274 | CS |
| 4 | 0.0485 | 12.0797011208 | 0.4015 | 0.4996 | 0.38 | 1610685 | 0.44445092 | CS |
| 12 | -0.068 | -13.1274131274 | 0.518 | 0.5264 | 0.365 | 1704691 | 0.43547515 | CS |
| 26 | -0.074 | -14.1221374046 | 0.524 | 0.75 | 0.365 | 2141991 | 0.51731357 | CS |
| 52 | -0.45 | -50 | 0.9 | 0.9694 | 0.365 | 2772352 | 0.561994 | CS |
| 156 | -2.55 | -85 | 3 | 4.28 | 0.365 | 5326177 | 1.89361562 | CS |
| 260 | -0.79 | -63.7096774194 | 1.24 | 5.56 | 0.3497 | 8300637 | 2.36044618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 0.4337 | -0.0258 | -5.61 | 0.455 | 0.4601 | 0.4229 | 2400247 |
| 1721946600 | 0.4595 | -0.0013 | -0.28 | 0.46 | 0.47 | 0.4504 | 996073 |
| 1721860200 | 0.4608 | -0.0147 | -3.09 | 0.47 | 0.4753 | 0.4525 | 1018811 |
| 1721773800 | 0.4755 | -0.0125 | -2.56 | 0.4831 | 0.486905 | 0.4753 | 762405 |
| 1721687400 | 0.488 | 0.022 | 4.72 | 0.473 | 0.4929 | 0.4652 | 1348421 |
| 1721428200 | 0.466 | 0.014 | 3.10 | 0.4553 | 0.474 | 0.4512 | 615185 |
| 1721341800 | 0.452 | -0.018 | -3.83 | 0.47 | 0.4787 | 0.452 | 743118 |
| 1721255400 | 0.47 | -0.01 | -2.08 | 0.4772 | 0.489 | 0.4627 | 969350 |
| 1721169000 | 0.48 | 0.015 | 3.23 | 0.4605 | 0.4889 | 0.45 | 1978433 |
| 1721082600 | 0.465 | -0.01 | -2.11 | 0.48 | 0.483 | 0.4512 | 1734763 |
| 1720823400 | 0.475 | 0.0087 | 1.87 | 0.49 | 0.49 | 0.4663 | 1684946 |
| 1720737000 | 0.4663 | 0.0196 | 4.39 | 0.45 | 0.4996 | 0.45 | 4939342 |
| 1720650600 | 0.4467 | 0.0367001 | 8.95 | 0.4061 | 0.4579 | 0.4026 | 4906919 |
| 1720564200 | 0.4099999 | 0.0136 | 3.43 | 0.3948 | 0.4099999 | 0.3901 | 1467725 |
| 1720477800 | 0.3963999 | 0.0041999 | 1.07 | 0.3957 | 0.4 | 0.3831 | 1199784 |
| 1720218600 | 0.3922 | 0.0011 | 0.28 | 0.3891 | 0.4 | 0.38 | 1872204 |
| 1720040640 | 0.3911 | -0.0019 | -0.48 | 0.3952 | 0.4 | 0.3876 | 832736 |
| 1719959400 | 0.393 | -0.0028 | -0.71 | 0.391 | 0.3999 | 0.3902 | 1264422 |
| 1719873000 | 0.3958 | -0.0126 | -3.09 | 0.3965 | 0.3986 | 0.386 | 1193078 |
| 1719613800 | 0.4084 | 0 | 0.00 | 0.4084 | 0.4084 | 0.4084 | 0 |
| 1719527400 | 0.4084 | 0.0245 | 6.38 | 0.3866 | 0.4084 | 0.3866 | 1458111 |
| 1719441000 | 0.3839 | 0.0039 | 1.03 | 0.38 | 0.3878 | 0.3701999 | 1291959 |
| 1719354600 | 0.38 | 0.0121 | 3.29 | 0.368 | 0.38 | 0.367 | 1710151 |
| 1719268200 | 0.3679 | -0.0121 | -3.18 | 0.383 | 0.388 | 0.366 | 2927189 |
| 1719009000 | 0.38 | -0.01 | -2.56 | 0.3807 | 0.391 | 0.375 | 2021547 |
| 1718922600 | 0.39 | 0.0016 | 0.41 | 0.3846 | 0.392 | 0.37 | 2127854 |
| 1718749800 | 0.3884 | 0.0084 | 2.21 | 0.38 | 0.3953999 | 0.365 | 3585900 |
| 1718663400 | 0.38 | -0.0114 | -2.91 | 0.385 | 0.3975 | 0.3709 | 3082815 |
| 1718404200 | 0.3914 | 0.0064 | 1.66 | 0.389 | 0.3955 | 0.3829 | 1711946 |
| 1718317800 | 0.385 | -0.015 | -3.75 | 0.3988 | 0.4001 | 0.385 | 2336095 |
| 1718231400 | 0.4 | -0.0102 | -2.49 | 0.4164 | 0.42 | 0.399 | 2814176 |
| 1718145000 | 0.4102 | 0.0052 | 1.28 | 0.404 | 0.418 | 0.402 | 1218835 |
| 1718058600 | 0.405 | -0.005 | -1.22 | 0.43 | 0.43 | 0.405 | 1438369 |
| 1717799400 | 0.4099999 | -0.0114 | -2.71 | 0.415 | 0.4236 | 0.4099999 | 1484819 |
| 1717713000 | 0.4214 | -0.0186 | -4.23 | 0.425 | 0.432 | 0.418 | 1295339 |
| 1717626600 | 0.44 | 0.02 | 4.76 | 0.433 | 0.44 | 0.415 | 1240853 |
| 1717540200 | 0.42 | 0.0100001 | 2.44 | 0.4137 | 0.424 | 0.4137 | 1011004 |
| 1717453800 | 0.4099999 | -0.02 | -4.65 | 0.4305 | 0.432999 | 0.4099999 | 1707588 |
| 1717194600 | 0.43 | -0.0021 | -0.49 | 0.4316 | 0.4393 | 0.426 | 926684 |
| 1717108200 | 0.4321 | -0.0079 | -1.80 | 0.4353 | 0.44 | 0.4168 | 1480455 |
| 1717021800 | 0.44 | 0.005 | 1.15 | 0.4304 | 0.44 | 0.4251 | 1213247 |
| 1716935400 | 0.435 | -0.009 | -2.03 | 0.4425 | 0.445 | 0.4281 | 403973 |
| 1716589800 | 0.444 | -0.0051 | -1.14 | 0.451 | 0.4588 | 0.443 | 1085527 |
| 1716503400 | 0.4491 | -0.0273 | -5.73 | 0.4703 | 0.4742 | 0.4451 | 2509080 |
| 1716417000 | 0.4764 | 0.0066 | 1.40 | 0.4698 | 0.48 | 0.468 | 1056133 |
| 1716330600 | 0.4698 | 0.0008 | 0.17 | 0.474 | 0.4798 | 0.4611 | 900719 |
| 1716244200 | 0.469 | -0.0161 | -3.32 | 0.4852 | 0.4901 | 0.4628 | 1687446 |
| 1715985000 | 0.4851 | -0.0066 | -1.34 | 0.4948 | 0.504 | 0.481 | 1402203 |
| 1715898600 | 0.4917 | -0.004 | -0.81 | 0.4778 | 0.495 | 0.4778 | 1488342 |
| 1715812200 | 0.4957 | 0.0058 | 1.18 | 0.4922 | 0.4995 | 0.4801 | 1749733 |
| 1715725800 | 0.4899 | 0.0457 | 10.29 | 0.45 | 0.515 | 0.45 | 4115312 |
| 1715639400 | 0.4442 | -0.0218 | -4.68 | 0.4706 | 0.48 | 0.442 | 3752972 |
| 1715380200 | 0.466 | -0.0152 | -3.16 | 0.5 | 0.5 | 0.4601 | 1559256 |
| 1715293800 | 0.4812 | 0.0048 | 1.01 | 0.4757 | 0.4901 | 0.4757 | 846352 |
| 1715207400 | 0.4764 | -0.0247 | -4.93 | 0.4991 | 0.502 | 0.472 | 1854238 |
| 1715121000 | 0.5011 | -0.0034 | -0.67 | 0.5012 | 0.517 | 0.5006 | 1489719 |
| 1715034600 | 0.5044999 | -0.0004 | -0.08 | 0.5094999 | 0.5194 | 0.5001 | 1478775 |
| 1714775400 | 0.5049 | -0.0132 | -2.55 | 0.518 | 0.5264 | 0.5011 | 1500591 |
| 1714689000 | 0.5181 | 0.0556 | 12.02 | 0.4773 | 0.5259 | 0.46 | 3659543 |
| 1714602600 | 0.4625 | -0.0245 | -5.03 | 0.4799 | 0.487 | 0.456 | 1274931 |
| 1714516200 | 0.487 | 0.051 | 11.70 | 0.4678 | 0.4947 | 0.4419 | 4500992 |
| 1714429800 | 0.436 | 0.0203 | 4.88 | 0.4171 | 0.47 | 0.4171 | 1484540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
