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 | 0.0495 | 19.3057722309 | 0.2564 | 0.347 | 0.2301 | 2336496 | 0.2933899 | CS |
| 4 | 0.0559 | 22.36 | 0.25 | 0.5197 | 0.2153 | 5160348 | 0.33813928 | CS |
| 12 | -0.0641 | -17.3243243243 | 0.37 | 0.5197 | 0.19 | 3099391 | 0.29423305 | CS |
| 26 | -0.391 | -56.1056105611 | 0.6969 | 0.709 | 0.19 | 1559382 | 0.30846262 | CS |
| 52 | -1.6941 | -84.705 | 2 | 3.56 | 0.19 | 1456987 | 1.10146126 | CS |
| 156 | -3.9441 | -92.8023529412 | 4.25 | 8.4999 | 0.171 | 2785151 | 1.79560111 | CS |
| 260 | -3.9441 | -92.8023529412 | 4.25 | 8.4999 | 0.171 | 2785151 | 1.79560111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 0.3011 | -0.0099 | -3.18 | 0.291001 | 0.303 | 0.278301 | 1358360 |
| 1732664100 | 0.311 | 0.0424 | 15.79 | 0.29999 | 0.3469999 | 0.28 | 7993349 |
| 1732577700 | 0.2686 | 0.0032 | 1.21 | 0.272749 | 0.2899 | 0.265 | 1092373 |
| 1732318500 | 0.2654 | 0.018 | 7.28 | 0.2427 | 0.2695 | 0.24 | 504749 |
| 1732232100 | 0.2474 | 0.0032 | 1.31 | 0.2378 | 0.267 | 0.2301 | 1046815 |
| 1732145700 | 0.2442 | -0.0157 | -6.04 | 0.2564 | 0.2564 | 0.234 | 1045195 |
| 1732059300 | 0.2599 | -0.0063 | -2.37 | 0.27 | 0.283175 | 0.2505 | 1163096 |
| 1731972900 | 0.2662 | 0.0112 | 4.39 | 0.2749 | 0.32 | 0.2421 | 2957115 |
| 1731713700 | 0.255 | -0.0102 | -3.85 | 0.27 | 0.2805 | 0.2153 | 2195739 |
| 1731627300 | 0.2652 | -0.0426 | -13.84 | 0.2711 | 0.3 | 0.2562999 | 2233787 |
| 1731540900 | 0.3078 | -0.0522 | -14.50 | 0.34 | 0.3689 | 0.2925 | 2496159 |
| 1731454500 | 0.36 | -0.0456 | -11.24 | 0.405 | 0.417 | 0.325 | 2769881 |
| 1731368100 | 0.4056 | 0.0124 | 3.15 | 0.4 | 0.4198 | 0.4 | 1221523 |
| 1731108900 | 0.3932 | -0.032 | -7.53 | 0.4123 | 0.423 | 0.3795 | 2399027 |
| 1731022500 | 0.4252 | 0.0664 | 18.51 | 0.379899 | 0.46 | 0.3305 | 9330795 |
| 1730936100 | 0.3588 | 0.0753001 | 26.56 | 0.2851 | 0.5197 | 0.2851 | 51127811 |
| 1730849700 | 0.2834999 | 0.0045999 | 1.65 | 0.274 | 0.2950999 | 0.2641 | 2015266 |
| 1730763300 | 0.2789 | 0.0189 | 7.27 | 0.26 | 0.2940999 | 0.25 | 2577143 |
| 1730500500 | 0.26 | -0.02 | -7.14 | 0.2867 | 0.2899 | 0.2501 | 2875764 |
| 1730414100 | 0.28 | 0.0273 | 10.80 | 0.2508 | 0.3035 | 0.2501 | 4319164 |
| 1730327700 | 0.2527 | -0.0065 | -2.51 | 0.25 | 0.267699 | 0.246 | 1842211 |
| 1730241300 | 0.2592 | -0.0526 | -16.87 | 0.26 | 0.272 | 0.2411 | 3624153 |
| 1730154900 | 0.3118 | 0.0888 | 39.82 | 0.2192 | 0.334 | 0.215 | 9694422 |
| 1729895700 | 0.223 | 0.0081 | 3.77 | 0.21 | 0.2238 | 0.21 | 497110 |
| 1729809300 | 0.2149 | -0.0001 | -0.05 | 0.21 | 0.2198 | 0.2048 | 755179 |
| 1729722900 | 0.215 | -0.003 | -1.38 | 0.21 | 0.225 | 0.209 | 1202668 |
| 1729636500 | 0.218 | -0.013 | -5.63 | 0.23685 | 0.245 | 0.2113 | 2164530 |
| 1729550100 | 0.231 | 0.0201 | 9.53 | 0.2155 | 0.236599 | 0.2102 | 2949105 |
| 1729290900 | 0.2109 | -0.0004 | -0.19 | 0.21 | 0.215 | 0.2026 | 920774 |
| 1729204500 | 0.2113 | -0.017099 | -7.49 | 0.23 | 0.2349 | 0.206 | 2075918 |
| 1729118100 | 0.228399 | 0.014199 | 6.63 | 0.2485 | 0.275 | 0.217 | 6587592 |
| 1729031700 | 0.2142 | 0.0034 | 1.61 | 0.21 | 0.2185 | 0.2049999 | 1136080 |
| 1728945300 | 0.2108 | 0.0008 | 0.38 | 0.21 | 0.2145 | 0.2021 | 309949 |
| 1728686100 | 0.21 | 0.0058 | 2.84 | 0.2031 | 0.2151 | 0.19 | 594938 |
| 1728599700 | 0.2042 | -0.0054 | -2.58 | 0.2095 | 0.21067 | 0.1996 | 774037 |
| 1728513300 | 0.2096 | -0.0028 | -1.32 | 0.2124 | 0.2165 | 0.2016 | 695172 |
| 1728426900 | 0.2124 | -0.0076 | -3.45 | 0.2141 | 0.2248 | 0.207 | 577018 |
| 1728340500 | 0.22 | -0.0057 | -2.53 | 0.2145 | 0.2237 | 0.2102 | 772754 |
| 1728081300 | 0.2257 | 0.0107 | 4.98 | 0.2161 | 0.2315 | 0.2084 | 1111548 |
| 1727994900 | 0.215 | -0.015 | -6.52 | 0.2272 | 0.23 | 0.2071 | 1763757 |
| 1727908500 | 0.23 | 0.022514 | 10.85 | 0.2234 | 0.255 | 0.2197 | 5891556 |
| 1727822100 | 0.207486 | -0.015514 | -6.96 | 0.223 | 0.2327 | 0.202 | 2020450 |
| 1727735520 | 0.223 | 0.0038 | 1.73 | 0.206 | 0.2338 | 0.197101 | 2941330 |
| 1727476500 | 0.2192 | -0.0308 | -12.32 | 0.2575 | 0.26 | 0.2185 | 22723914 |
| 1727390100 | 0.25 | -0.0133 | -5.05 | 0.2633 | 0.2633 | 0.245 | 4986033 |
| 1727303700 | 0.2633 | -0.0058 | -2.16 | 0.2691 | 0.2691 | 0.2505 | 477518 |
| 1727217300 | 0.2691 | -0.0009 | -0.33 | 0.27 | 0.2848 | 0.265 | 173592 |
| 1727130900 | 0.27 | -0.01 | -3.57 | 0.2811 | 0.2898009 | 0.264 | 271844 |
| 1726871700 | 0.28 | 0.0002 | 0.07 | 0.291 | 0.2955 | 0.2753 | 312395 |
| 1726785300 | 0.2798 | 0.0048 | 1.75 | 0.287 | 0.2989 | 0.2753 | 514953 |
| 1726698900 | 0.275 | -0.0051 | -1.82 | 0.2854999 | 0.2875 | 0.275 | 351840 |
| 1726612500 | 0.2801 | 0.009 | 3.32 | 0.2851 | 0.3 | 0.2801 | 257632 |
| 1726526100 | 0.2711 | -0.0275 | -9.21 | 0.2945 | 0.301799 | 0.2711 | 374102 |
| 1726266900 | 0.2985999 | 0.0071999 | 2.47 | 0.2985 | 0.304 | 0.2931 | 301388 |
| 1726180500 | 0.2914 | 0.0007 | 0.24 | 0.3096999 | 0.3096999 | 0.2859999 | 284964 |
| 1726094100 | 0.2907 | -0.0069 | -2.32 | 0.302 | 0.3099 | 0.29 | 289037 |
| 1726007700 | 0.2975999 | -0.0119 | -3.84 | 0.319 | 0.319 | 0.295 | 161402 |
| 1725921300 | 0.3095 | 0.0195 | 6.72 | 0.3015 | 0.3109 | 0.2829999 | 421057 |
| 1725662100 | 0.29 | 0.0023 | 0.80 | 0.29 | 0.2992 | 0.274 | 351684 |
| 1725575700 | 0.2877 | -0.0593 | -17.09 | 0.357899 | 0.364 | 0.27 | 1176971 |
| 1725489300 | 0.3469999 | 0.0169999 | 5.15 | 0.37 | 0.37 | 0.3321 | 266112 |
| 1725402900 | 0.33 | -0.045 | -12.00 | 0.36 | 0.375 | 0.3211 | 246887 |
| 1725057300 | 0.375 | -0.01 | -2.60 | 0.372 | 0.3841 | 0.35 | 138090 |
| 1724970900 | 0.385 | 0.0074 | 1.96 | 0.37 | 0.39 | 0.37 | 89548 |
| 1724884500 | 0.3776 | -0.0171 | -4.33 | 0.4 | 0.4043 | 0.367 | 99186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
