News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.043 | -7.96296296296 | 0.54 | 0.659 | 0.45 | 453954 | 0.50739356 | CS |
| 4 | -0.013 | -2.54901960784 | 0.51 | 1.03 | 0.345 | 9253659 | 0.72883488 | CS |
| 12 | 0.203 | 69.0476190476 | 0.294 | 1.03 | 0.2269 | 4365811 | 0.71635303 | CS |
| 26 | -0.3747 | -42.984971894 | 0.8717 | 1.03 | 0.2111 | 2447193 | 0.68108566 | CS |
| 52 | -83.253 | -99.4065671642 | 83.75 | 105 | 0.2111 | 1967001 | 11.38133142 | CS |
| 156 | -83.253 | -99.4065671642 | 83.75 | 105 | 0.2111 | 1967001 | 11.38133142 | CS |
| 260 | 0 | 0 | 0 | 0.52 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 0.4999 | -0.0001 | -0.02 | 0.51 | 0.51 | 0.467 | 477119 |
| 1726180500 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.492 | 407911 |
| 1726094100 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.491 | 134130 |
| 1726007700 | 0.51 | -0.0058 | -1.12 | 0.52 | 0.52 | 0.49 | 210426 |
| 1725921300 | 0.5158 | 0.0414 | 8.73 | 0.483 | 0.52 | 0.4705 | 200029 |
| 1725662100 | 0.4744 | -0.0055 | -1.15 | 0.48 | 0.493 | 0.472501 | 183026 |
| 1725575700 | 0.4799 | -0.0001 | -0.02 | 0.49 | 0.49 | 0.4725 | 344176 |
| 1725489300 | 0.48 | 0 | 0.00 | 0.4884 | 0.4884 | 0.4706 | 226867 |
| 1725402900 | 0.48 | 0 | 0.00 | 0.483 | 0.485 | 0.4705 | 253121 |
| 1725057300 | 0.48 | 0.0004 | 0.08 | 0.48 | 0.485 | 0.46 | 135900 |
| 1724970900 | 0.4796 | -0.0154 | -3.11 | 0.5 | 0.5 | 0.45 | 703839 |
| 1724884500 | 0.495 | -0.005 | -1.00 | 0.51 | 0.51 | 0.4751 | 288744 |
| 1724798100 | 0.5 | -0.012 | -2.34 | 0.4966 | 0.5 | 0.4775 | 259028 |
| 1724711700 | 0.512 | 0.013 | 2.61 | 0.515 | 0.518039 | 0.4901 | 328615 |
| 1724452500 | 0.499 | -0.071 | -12.46 | 0.555 | 0.555 | 0.485 | 3937714 |
| 1724366100 | 0.5699999 | -0.0347 | -5.74 | 0.599 | 0.61 | 0.56 | 163878 |
| 1724279700 | 0.6047 | 0.0047 | 0.78 | 0.6 | 0.63 | 0.56 | 134335 |
| 1724193300 | 0.6 | -0.000101 | -0.02 | 0.659 | 0.659 | 0.579 | 394930 |
| 1724106900 | 0.600101 | 0.048501 | 8.79 | 0.5669999 | 0.619 | 0.5598999 | 265584 |
| 1723847700 | 0.5516 | 0.0003 | 0.05 | 0.55 | 0.596 | 0.5309 | 113923 |
| 1723761300 | 0.5513 | 0.0026 | 0.47 | 0.55 | 0.596 | 0.522101 | 215585 |
| 1723674900 | 0.5487 | 0.0127 | 2.37 | 0.5999 | 0.5999 | 0.52 | 117395 |
| 1723588500 | 0.536 | 0.05 | 10.29 | 0.49 | 0.5699999 | 0.48 | 296244 |
| 1723502100 | 0.486 | 0.0409 | 9.19 | 0.45 | 0.5 | 0.43 | 388540 |
| 1723242900 | 0.4451 | -0.0168 | -3.64 | 0.43 | 0.4643 | 0.43 | 140671 |
| 1723156500 | 0.4619 | 0.0177 | 3.98 | 0.4614 | 0.4655 | 0.45 | 108178 |
| 1723070100 | 0.4442 | -0.0258 | -5.49 | 0.4651 | 0.47255 | 0.443 | 303459 |
| 1722983700 | 0.47 | 0.02 | 4.44 | 0.483 | 0.499 | 0.4612 | 137144 |
| 1722897300 | 0.45 | -0.1025 | -18.55 | 0.51 | 0.517601 | 0.3449999 | 605780 |
| 1722638100 | 0.5525 | -0.0415 | -6.99 | 0.58 | 0.59 | 0.543 | 219166 |
| 1722551700 | 0.594 | -0.027 | -4.35 | 0.642 | 0.649 | 0.58 | 243727 |
| 1722465300 | 0.621 | -0.029 | -4.46 | 0.64 | 0.655 | 0.62 | 196580 |
| 1722378900 | 0.65 | 0.0104001 | 1.63 | 0.661 | 0.683 | 0.6101 | 302665 |
| 1722292500 | 0.6395999 | -0.071 | -9.99 | 0.6899999 | 0.72 | 0.6166 | 449968 |
| 1722033300 | 0.7106 | -0.0394 | -5.25 | 0.75 | 0.76 | 0.71 | 257397 |
| 1721946900 | 0.75 | 0.0458 | 6.50 | 0.6899999 | 0.77 | 0.65 | 400152 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
