News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0679 | -9.17567567568 | 0.74 | 0.935 | 0.61 | 3013700 | 0.84659755 | CS |
| 4 | 0.1761 | 35.5040322581 | 0.496 | 1.03 | 0.4 | 7407348 | 0.68267576 | CS |
| 12 | 0.3335 | 98.4937979917 | 0.3386 | 1.03 | 0.301 | 9311836 | 0.72876856 | CS |
| 26 | 0.4021 | 148.925925926 | 0.27 | 1.03 | 0.22 | 4631948 | 0.69597924 | CS |
| 52 | -1.2279 | -64.6263157895 | 1.9 | 2.17 | 0.2111 | 2882549 | 0.78011582 | CS |
| 156 | -83.0779 | -99.1974925373 | 83.75 | 105 | 0.2111 | 2060215 | 11.49485662 | CS |
| 260 | -83.0779 | -99.1974925373 | 83.75 | 105 | 0.2111 | 2060215 | 11.49485662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 0.7042 | 0.0192 | 2.80 | 0.6899999 | 0.7299 | 0.65798 | 314723 |
| 1721774100 | 0.685 | 0.021 | 3.16 | 0.6595 | 0.7 | 0.6395 | 440032 |
| 1721687700 | 0.664 | -0.021 | -3.07 | 0.637 | 0.71 | 0.6199 | 586054 |
| 1721428500 | 0.685 | -0.0451 | -6.18 | 0.7018 | 0.7049 | 0.61 | 745838 |
| 1721342100 | 0.7301 | -0.1791 | -19.70 | 0.836 | 0.88 | 0.7219 | 3107619 |
| 1721255700 | 0.9092 | 0.2192001 | 31.77 | 0.745 | 0.935 | 0.705 | 10491901 |
| 1721169300 | 0.6899999 | 0.0169999 | 2.53 | 0.7016 | 0.8735 | 0.628 | 13944515 |
| 1721082900 | 0.673 | 0.153 | 29.42 | 0.9784 | 1.03 | 0.6569 | 103527927 |
| 1720823700 | 0.52 | 0.01 | 1.96 | 0.5099 | 0.5288 | 0.4921 | 242909 |
| 1720737300 | 0.51 | 0.0001 | 0.02 | 0.508 | 0.5397999 | 0.485 | 724160 |
| 1720650900 | 0.5099 | 0.0619 | 13.82 | 0.4741 | 0.54 | 0.4532 | 1994750 |
| 1720564500 | 0.448 | -0.022 | -4.68 | 0.46 | 0.47 | 0.448 | 166405 |
| 1720478100 | 0.47 | -0.01 | -2.08 | 0.4707 | 0.483 | 0.4557 | 151770 |
| 1720218900 | 0.48 | 0 | 0.00 | 0.4775 | 0.4825 | 0.4411 | 403359 |
| 1720040640 | 0.48 | 0 | 0.00 | 0.48 | 0.4872 | 0.4515 | 238027 |
| 1719959700 | 0.48 | 0.033 | 7.38 | 0.448 | 0.5077 | 0.448 | 548186 |
| 1719873300 | 0.447 | -0.0725 | -13.96 | 0.4431 | 0.46 | 0.4316 | 247442 |
| 1719614100 | 0.5195 | 0 | 0.00 | 0.5195 | 0.5195 | 0.5195 | 0 |
| 1719527700 | 0.5195 | 0.0695 | 15.44 | 0.448 | 0.537567 | 0.446 | 1563789 |
| 1719441300 | 0.45 | -0.0672 | -12.99 | 0.496 | 0.515 | 0.431 | 1332920 |
| 1719354900 | 0.5172 | -0.0059 | -1.13 | 0.505 | 0.5699999 | 0.4858 | 3265591 |
| 1719268500 | 0.5231 | -0.2369 | -31.17 | 0.5662 | 0.6114 | 0.486 | 8433293 |
| 1719009300 | 0.76 | 0.459 | 152.49 | 0.51 | 0.9327 | 0.433 | 370974598 |
| 1718922900 | 0.301 | -0.0091 | -2.93 | 0.318 | 0.3185 | 0.301 | 57468 |
| 1718750100 | 0.3101 | -0.0199 | -6.03 | 0.336 | 0.3365 | 0.3101 | 73807 |
| 1718663700 | 0.33 | 0.015965 | 5.08 | 0.33 | 0.3373 | 0.301 | 324158 |
| 1718404500 | 0.314035 | -0.004965 | -1.56 | 0.31 | 0.3348999 | 0.306 | 173643 |
| 1718318100 | 0.319 | 0.0066 | 2.11 | 0.322 | 0.3297 | 0.305 | 117839 |
| 1718231700 | 0.3124 | -0.0107 | -3.31 | 0.3299 | 0.3372 | 0.305 | 97467 |
| 1718145300 | 0.3231 | -0.0158 | -4.66 | 0.3397 | 0.3397 | 0.321 | 39063 |
| 1718058900 | 0.3389 | -0.0013 | -0.38 | 0.34 | 0.35 | 0.325 | 169449 |
| 1717799700 | 0.3402 | -0.007201 | -2.07 | 0.362 | 0.362 | 0.34 | 23364 |
| 1717713300 | 0.347401 | -0.003599 | -1.03 | 0.364 | 0.365 | 0.342 | 27492 |
| 1717626900 | 0.351 | -0.005 | -1.40 | 0.355 | 0.365 | 0.3409 | 84568 |
| 1717540500 | 0.356 | -0.004 | -1.11 | 0.36 | 0.3699 | 0.342 | 109742 |
| 1717454100 | 0.36 | 0.025 | 7.46 | 0.335 | 0.369 | 0.325 | 186162 |
| 1717194900 | 0.335 | -0.003 | -0.89 | 0.3394 | 0.3487 | 0.327 | 141821 |
| 1717108500 | 0.338 | -0.012 | -3.43 | 0.3646 | 0.372 | 0.325 | 229931 |
| 1717022100 | 0.35 | -0.0314 | -8.23 | 0.375 | 0.3791 | 0.3495 | 155631 |
| 1716935700 | 0.3814 | 0.0074 | 1.98 | 0.3721999 | 0.3998 | 0.372 | 126403 |
| 1716590100 | 0.374 | -0.036 | -8.78 | 0.3951 | 0.4 | 0.3679 | 195633 |
| 1716503700 | 0.4099999 | -0.0065 | -1.56 | 0.4165 | 0.4165 | 0.40109 | 192445 |
| 1716417300 | 0.4165 | 0.0144 | 3.58 | 0.417 | 0.43 | 0.402 | 196171 |
| 1716330900 | 0.4021 | -0.0129 | -3.11 | 0.4099999 | 0.43 | 0.4 | 174211 |
| 1716244500 | 0.415 | 0.0151 | 3.78 | 0.4 | 0.44 | 0.3975 | 277610 |
| 1715985300 | 0.3999 | -0.0031 | -0.77 | 0.403 | 0.42 | 0.382 | 371662 |
| 1715898900 | 0.403 | 0.0468 | 13.14 | 0.36 | 0.4098 | 0.36 | 822625 |
| 1715812500 | 0.3562 | -0.0113 | -3.07 | 0.371 | 0.388 | 0.355 | 110741 |
| 1715726100 | 0.3675 | 0.0062 | 1.72 | 0.37 | 0.39 | 0.35 | 431886 |
| 1715639700 | 0.3613 | 0.0094 | 2.67 | 0.3511 | 0.3669 | 0.3511 | 209110 |
| 1715380500 | 0.3519 | -0.0031 | -0.87 | 0.3484 | 0.3569 | 0.3408 | 85225 |
| 1715294100 | 0.355 | -0.033 | -8.51 | 0.379 | 0.381 | 0.351 | 424232 |
| 1715207700 | 0.388 | 0.012 | 3.19 | 0.372 | 0.3965 | 0.3716 | 354245 |
| 1715121300 | 0.376 | 0.021 | 5.92 | 0.3568 | 0.385 | 0.3508 | 351355 |
| 1715034900 | 0.355 | 0.0100001 | 2.90 | 0.3459999 | 0.3599 | 0.3351 | 333509 |
| 1714775700 | 0.3449999 | 0.0149999 | 4.55 | 0.3534 | 0.3599 | 0.312 | 268715 |
| 1714689300 | 0.33 | 0.0085 | 2.64 | 0.3292 | 0.3467 | 0.3113 | 244728 |
| 1714602900 | 0.3215 | -0.0275 | -7.88 | 0.3386 | 0.3413 | 0.321 | 206740 |
| 1714516500 | 0.349 | 0 | 0.00 | 0.34 | 0.3579 | 0.3353999 | 275814 |
| 1714430100 | 0.349 | 0.0103 | 3.04 | 0.3386 | 0.354 | 0.3316 | 211765 |
| 1714170900 | 0.3387 | -0.0193 | -5.39 | 0.3654 | 0.3699 | 0.321 | 414150 |
| 1714084500 | 0.358 | 0.003 | 0.85 | 0.379 | 0.38 | 0.353 | 681648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
