News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4602 | 92.04 | 0.5 | 1.08 | 0.4201 | 2609963 | 0.47978424 | CS |
| 4 | 0.4402 | 84.6538461538 | 0.52 | 1.08 | 0.4107 | 707906 | 0.47941476 | CS |
| 12 | 0.4159 | 76.4100679772 | 0.5443 | 1.08 | 0.381 | 327438 | 0.49311673 | CS |
| 26 | 0.6042 | 169.719101124 | 0.356 | 1.12 | 0.2147 | 4767926 | 0.72316834 | CS |
| 52 | -0.7898 | -45.1314285714 | 1.75 | 1.75 | 0.2147 | 2409911 | 0.72279051 | CS |
| 156 | -2.5398 | -72.5657142857 | 3.5 | 5.4 | 0.2147 | 1583820 | 1.1001482 | CS |
| 260 | -2.5398 | -72.5657142857 | 3.5 | 5.4 | 0.2147 | 1583820 | 1.1001482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 0.48 | 0.0149 | 3.20 | 0.4843 | 0.4843 | 0.4596 | 12897805 |
| 1740612900 | 0.4651 | 0.045 | 10.71 | 0.42 | 0.49 | 0.42 | 102883 |
| 1740526500 | 0.4201 | -0.0329 | -7.26 | 0.4566 | 0.4586 | 0.4201 | 17561 |
| 1740440100 | 0.453 | -0.0295 | -6.11 | 0.4706 | 0.4706 | 0.445 | 11465 |
| 1740180900 | 0.4825 | -0.0085 | -1.73 | 0.5 | 0.5174 | 0.4825 | 21667 |
| 1740094500 | 0.491 | 0.0184 | 3.89 | 0.5024999 | 0.5024999 | 0.4605 | 29108 |
| 1740008100 | 0.4726 | 0.0126 | 2.74 | 0.48 | 0.480106 | 0.4656 | 14057 |
| 1739921700 | 0.46 | 0.0025 | 0.55 | 0.4575 | 0.47 | 0.445 | 45638 |
| 1739576100 | 0.4575 | -0.0011 | -0.24 | 0.45 | 0.46 | 0.4452 | 10940 |
| 1739489700 | 0.4586 | 0.0061 | 1.35 | 0.455 | 0.46 | 0.445 | 26376 |
| 1739403300 | 0.4525 | -0.0015 | -0.33 | 0.455 | 0.468 | 0.445 | 15598 |
| 1739316900 | 0.454 | 0.014 | 3.18 | 0.4822 | 0.4822 | 0.4412 | 27747 |
| 1739230500 | 0.44 | -0.00999 | -2.22 | 0.46 | 0.46 | 0.44 | 31263 |
| 1738971300 | 0.44999 | -0.02001 | -4.26 | 0.4698 | 0.4752 | 0.4107 | 43788 |
| 1738884900 | 0.47 | 0.0028 | 0.60 | 0.4697 | 0.49 | 0.4501 | 14591 |
| 1738798500 | 0.4672 | -0.0059 | -1.25 | 0.47 | 0.473101 | 0.4308 | 30416 |
| 1738712100 | 0.4731 | 0.0003 | 0.06 | 0.4699 | 0.4731 | 0.4371 | 41866 |
| 1738625700 | 0.4728 | -0.0482 | -9.25 | 0.52 | 0.52 | 0.425 | 76663 |
| 1738366500 | 0.521 | 0 | 0.00 | 0.52 | 0.521 | 0.5 | 33812 |
| 1738280100 | 0.521 | -0.0089 | -1.68 | 0.5395 | 0.5395 | 0.5093 | 41323 |
| 1738193700 | 0.5299 | 0.0001 | 0.02 | 0.53 | 0.5422 | 0.51 | 33835 |
| 1738107300 | 0.5298 | -0.000199 | -0.04 | 0.51 | 0.53 | 0.51 | 9344 |
| 1738020900 | 0.529999 | -0.010001 | -1.85 | 0.5238 | 0.531 | 0.51 | 62346 |
| 1737761700 | 0.54 | 0.0134 | 2.54 | 0.51 | 0.55 | 0.51 | 92648 |
| 1737675300 | 0.5266 | 0 | 0.00 | 0.5266 | 0.5266 | 0.5266 | 0 |
| 1737588900 | 0.5266 | -0.0075 | -1.40 | 0.5377 | 0.5377 | 0.5002 | 90730 |
| 1737502500 | 0.5341 | -0.0159 | -2.89 | 0.5293 | 0.55 | 0.5122 | 57763 |
| 1737156900 | 0.55 | 0.0107 | 1.98 | 0.53 | 0.55 | 0.52 | 32841 |
| 1737070500 | 0.5393 | -0.0217 | -3.87 | 0.5699999 | 0.5699999 | 0.5177 | 66108 |
| 1736984100 | 0.561 | -0.004 | -0.71 | 0.58 | 0.58 | 0.5461 | 39689 |
| 1736897700 | 0.5649999 | -0.0365 | -6.07 | 0.6019 | 0.65 | 0.55 | 103344 |
| 1736811300 | 0.6015 | 0.0615 | 11.39 | 0.55 | 0.6497 | 0.55 | 118247 |
| 1736552100 | 0.54 | 0.0074 | 1.39 | 0.4976 | 0.58 | 0.4976 | 64194 |
| 1736379300 | 0.5326 | -0.0815 | -13.27 | 0.59 | 0.6141 | 0.5011 | 147278 |
| 1736292900 | 0.6141 | -0.0808 | -11.63 | 0.68 | 0.68 | 0.5365 | 252736 |
| 1736206500 | 0.6949 | 0.1544 | 28.57 | 0.5699999 | 0.75 | 0.5669 | 754650 |
| 1735947300 | 0.5405 | 0.0407 | 8.14 | 0.51 | 0.56 | 0.5086 | 129555 |
| 1735860900 | 0.4998 | 0.0083 | 1.69 | 0.4915 | 0.56 | 0.465 | 482918 |
| 1735688100 | 0.4915 | 0.0425 | 9.47 | 0.5053 | 0.5191 | 0.450001 | 239635 |
| 1735601700 | 0.449 | 0.0037 | 0.83 | 0.4675 | 0.4675 | 0.4303 | 98966 |
| 1735342500 | 0.4453 | 0.0053 | 1.20 | 0.46 | 0.46 | 0.4006 | 126609 |
| 1735256100 | 0.44 | 0.02 | 4.76 | 0.44 | 0.469 | 0.4073 | 72004 |
| 1735077840 | 0.42 | 0.0313 | 8.05 | 0.3963 | 0.4596 | 0.3953 | 82538 |
| 1734996900 | 0.3887 | -0.0195 | -4.78 | 0.4083 | 0.4083 | 0.381 | 89748 |
| 1734737700 | 0.4082 | 0.016 | 4.08 | 0.4089999 | 0.4139 | 0.381 | 72320 |
| 1734651300 | 0.3922 | -0.0089 | -2.22 | 0.4097 | 0.427 | 0.3912 | 60810 |
| 1734564900 | 0.4011 | -0.0289 | -6.72 | 0.432 | 0.459 | 0.4 | 125126 |
| 1734478500 | 0.43 | -0.0339 | -7.31 | 0.478 | 0.478 | 0.42 | 74701 |
| 1734392100 | 0.4639 | -0.0161 | -3.35 | 0.4739 | 0.5 | 0.454 | 202891 |
| 1734132900 | 0.48 | -0.0149 | -3.01 | 0.504 | 0.504 | 0.48 | 46802 |
| 1734046500 | 0.4949 | 0.0049 | 1.00 | 0.47 | 0.4949 | 0.47 | 54575 |
| 1733960100 | 0.49 | 0.0017 | 0.35 | 0.48 | 0.5041 | 0.48 | 56589 |
| 1733873700 | 0.4883 | -0.0117 | -2.34 | 0.5 | 0.5 | 0.475 | 53308 |
| 1733787300 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.49 | 36061 |
| 1733528100 | 0.53 | -0.0185 | -3.37 | 0.5443 | 0.58 | 0.49 | 197117 |
| 1733441700 | 0.5485 | -0.0015 | -0.27 | 0.5401 | 0.55 | 0.52 | 176342 |
| 1733355300 | 0.55 | -0.0298 | -5.14 | 0.6 | 0.6 | 0.503 | 321167 |
| 1733268900 | 0.5798 | 0.112955 | 24.20 | 0.487 | 0.58 | 0.468 | 477981 |
| 1733182500 | 0.466845 | -0.043155 | -8.46 | 0.491 | 0.5099 | 0.466845 | 116790 |
| 1732917840 | 0.51 | 0.0001 | 0.02 | 0.509 | 0.519999 | 0.5 | 58332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
