News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.032 | -4.81927710843 | 0.664 | 0.68 | 0.6 | 10663 | 0.65847566 | CS |
| 4 | -0.031 | -4.67571644042 | 0.663 | 0.6999 | 0.5799 | 21410 | 0.63854707 | CS |
| 12 | -0.096 | -13.1868131868 | 0.728 | 0.760999 | 0.5799 | 17102 | 0.66682996 | CS |
| 26 | -0.2475 | -28.1409891984 | 0.8795 | 0.9399 | 0.5799 | 19153 | 0.73666595 | CS |
| 52 | -0.318 | -33.4736842105 | 0.95 | 1.28 | 0.5799 | 25591 | 0.84254988 | CS |
| 156 | -1.968 | -75.6923076923 | 2.6 | 2.88 | 0.5799 | 30476 | 1.50158348 | CS |
| 260 | -2.588 | -80.3726708075 | 3.22 | 5.15 | 0.5799 | 202829 | 2.07113941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 0.65 | 0.0022 | 0.34 | 0.66 | 0.6736 | 0.65 | 12173 |
| 1721774100 | 0.6478 | -0.027099 | -4.02 | 0.662 | 0.675 | 0.6256 | 3498 |
| 1721687700 | 0.674899 | 0.034899 | 5.45 | 0.64 | 0.68 | 0.64 | 23511 |
| 1721428500 | 0.64 | 0.003 | 0.47 | 0.6304999 | 0.6503 | 0.63 | 8152 |
| 1721342100 | 0.637 | -0.059599 | -8.56 | 0.664 | 0.6768999 | 0.637 | 4547 |
| 1721255700 | 0.696599 | 0.026599 | 3.97 | 0.67 | 0.6971 | 0.637 | 3872 |
| 1721169300 | 0.67 | 0.04 | 6.35 | 0.63 | 0.67 | 0.625 | 19248 |
| 1721082900 | 0.63 | -0.0337 | -5.08 | 0.67 | 0.67 | 0.5843 | 12821 |
| 1720823700 | 0.6637 | 0.0512 | 8.36 | 0.58 | 0.6666 | 0.5799 | 68637 |
| 1720737300 | 0.6125 | 0.0273 | 4.67 | 0.5999 | 0.6413 | 0.5851 | 79613 |
| 1720650900 | 0.5852 | -0.0238 | -3.91 | 0.609 | 0.6099 | 0.5852 | 15700 |
| 1720564500 | 0.609 | -0.0202 | -3.21 | 0.64 | 0.64 | 0.609 | 5766 |
| 1720478100 | 0.6292 | 0.016 | 2.61 | 0.63 | 0.65 | 0.62 | 24072 |
| 1720218900 | 0.6132 | -0.0358 | -5.52 | 0.656 | 0.656 | 0.6011 | 14793 |
| 1720040640 | 0.649 | 0.039 | 6.39 | 0.623 | 0.668 | 0.606 | 10026 |
| 1719959700 | 0.61 | -0.02 | -3.17 | 0.66 | 0.67 | 0.6074 | 27899 |
| 1719873300 | 0.63 | -0.0275 | -4.18 | 0.6667 | 0.6667 | 0.6249 | 5340 |
| 1719614100 | 0.6575 | -0.0016 | -0.24 | 0.652 | 0.6999 | 0.636 | 2833 |
| 1719527700 | 0.6591 | -0.0109 | -1.63 | 0.663 | 0.6999 | 0.6215 | 44061 |
| 1719441300 | 0.67 | 0.0156 | 2.38 | 0.6312 | 0.6798 | 0.6312 | 31774 |
| 1719354900 | 0.6544 | 0.0038 | 0.58 | 0.64 | 0.6545 | 0.6312 | 1814 |
| 1719268500 | 0.6506 | 0.0195 | 3.09 | 0.6312 | 0.68 | 0.6312 | 2364 |
| 1719009300 | 0.6311 | -0.0204 | -3.13 | 0.6667 | 0.71 | 0.6311 | 28229 |
| 1718922900 | 0.6515 | -0.0035 | -0.53 | 0.655 | 0.6899999 | 0.6515 | 6825 |
| 1718750100 | 0.655 | -0.025 | -3.68 | 0.667 | 0.7161999 | 0.653 | 2551 |
| 1718663700 | 0.68 | 0.0073 | 1.09 | 0.6715 | 0.717899 | 0.6602 | 4188 |
| 1718404500 | 0.6727 | -0.0273 | -3.90 | 0.68 | 0.7178 | 0.6727 | 8628 |
| 1718318100 | 0.7 | 0.03 | 4.48 | 0.679 | 0.718 | 0.679 | 9084 |
| 1718231700 | 0.67 | 0.002 | 0.30 | 0.6654 | 0.7184 | 0.6516 | 20761 |
| 1718145300 | 0.668 | 0.0009 | 0.13 | 0.67 | 0.67 | 0.6558 | 26153 |
| 1718058900 | 0.6671 | 0.0155 | 2.38 | 0.67 | 0.67 | 0.6671 | 3899 |
| 1717799700 | 0.6516 | -0.0045 | -0.69 | 0.6515 | 0.651601 | 0.6515 | 12894 |
| 1717713300 | 0.6561 | 0.00205 | 0.31 | 0.64 | 0.67 | 0.64 | 3539 |
| 1717626900 | 0.65405 | -0.00075 | -0.11 | 0.6666 | 0.67 | 0.635101 | 19765 |
| 1717540500 | 0.6548 | -0.0112 | -1.68 | 0.6647999 | 0.6647999 | 0.6548 | 4010 |
| 1717454100 | 0.666 | 0.016 | 2.46 | 0.6566 | 0.666 | 0.6494 | 2651 |
| 1717194900 | 0.65 | -0.011 | -1.66 | 0.6613 | 0.67 | 0.65 | 13385 |
| 1717108500 | 0.661 | 0.0035011 | 0.53 | 0.66 | 0.67 | 0.658 | 8137 |
| 1717022100 | 0.6574989 | -0.002501 | -0.38 | 0.66 | 0.67 | 0.6401 | 15488 |
| 1716935700 | 0.66 | 0.005 | 0.76 | 0.6543 | 0.67 | 0.631 | 30197 |
| 1716590100 | 0.655 | -0.0034 | -0.52 | 0.67 | 0.6913 | 0.6505 | 10074 |
| 1716503700 | 0.6584 | -0.0406 | -5.81 | 0.6998 | 0.6999 | 0.649 | 16715 |
| 1716417300 | 0.699 | -0.001 | -0.14 | 0.685 | 0.7 | 0.6526 | 30498 |
| 1716330900 | 0.7 | -0.0214 | -2.97 | 0.7354 | 0.739 | 0.6925 | 6068 |
| 1716244500 | 0.7214 | 0.0104 | 1.46 | 0.71 | 0.739 | 0.71 | 9628 |
| 1715985300 | 0.711 | -0.003 | -0.42 | 0.71 | 0.74 | 0.71 | 24826 |
| 1715898900 | 0.714 | -0.00045 | -0.06 | 0.715 | 0.715 | 0.71 | 1991 |
| 1715812500 | 0.71445 | -0.02525 | -3.41 | 0.7399 | 0.74 | 0.7144 | 2636 |
| 1715726100 | 0.7397 | 0.0114001 | 1.57 | 0.74 | 0.74 | 0.7262 | 7337 |
| 1715639700 | 0.7282999 | 0.0393 | 5.70 | 0.6899999 | 0.7539 | 0.6802 | 47531 |
| 1715380500 | 0.6889999 | -0.001 | -0.14 | 0.6899999 | 0.7187 | 0.683 | 15869 |
| 1715294100 | 0.6899999 | -0.02401 | -3.36 | 0.71 | 0.7369 | 0.6899999 | 45025 |
| 1715207700 | 0.71401 | -0.01369 | -1.88 | 0.7201 | 0.760999 | 0.691585 | 64355 |
| 1715121300 | 0.7277 | 0.0077 | 1.07 | 0.7504 | 0.759 | 0.7277 | 14190 |
| 1715034900 | 0.72 | -0.01 | -1.37 | 0.71 | 0.76 | 0.7 | 3615 |
| 1714775700 | 0.73 | -0.0009 | -0.12 | 0.7236 | 0.75 | 0.7236 | 14171 |
| 1714689300 | 0.7309 | 0.0109 | 1.51 | 0.728 | 0.745 | 0.728 | 972 |
| 1714602900 | 0.72 | 0.04 | 5.88 | 0.71 | 0.73 | 0.6767 | 9702 |
| 1714516500 | 0.68 | -0.0035 | -0.51 | 0.6835 | 0.68445 | 0.68 | 2893 |
| 1714430100 | 0.6835 | -0.0597 | -8.03 | 0.739 | 0.74 | 0.6725 | 72609 |
| 1714170900 | 0.7432 | 0.0432 | 6.17 | 0.6982 | 0.7432 | 0.6959 | 7677 |
| 1714084500 | 0.7 | 0.0001 | 0.01 | 0.7155 | 0.7155 | 0.6826 | 20038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
