News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.024 | 3.77358490566 | 0.636 | 0.6839 | 0.53 | 329769 | 0.61132468 | CS |
| 4 | -0.23 | -25.8426966292 | 0.89 | 0.92 | 0.53 | 133014 | 0.64567397 | CS |
| 12 | -0.34 | -34 | 1 | 1.05 | 0.53 | 106757 | 0.77177184 | CS |
| 26 | -0.73 | -52.5179856115 | 1.39 | 1.64 | 0.53 | 103594 | 1.04070395 | CS |
| 52 | -1.1 | -62.5 | 1.76 | 2.6 | 0.53 | 217965 | 1.59333767 | CS |
| 156 | -6.17 | -90.336749634 | 6.83 | 6.95 | 0.53 | 97564 | 2.30750666 | CS |
| 260 | -19.35 | -96.7016491754 | 20.01 | 33.34 | 0.53 | 248633 | 9.10343961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.66 | 0.081 | 13.99 | 0.58 | 0.6838999 | 0.5699999 | 423452 |
| 1726612500 | 0.579 | 0.0371 | 6.85 | 0.5864 | 0.6175 | 0.5465 | 258039 |
| 1726526100 | 0.5419 | -0.1281 | -19.12 | 0.65 | 0.6899 | 0.53 | 549356 |
| 1726266900 | 0.67 | 0.03 | 4.69 | 0.6691 | 0.68 | 0.6215 | 337307 |
| 1726180500 | 0.64 | 0.005 | 0.79 | 0.64 | 0.67 | 0.62 | 145542 |
| 1726094100 | 0.635 | -0.0208 | -3.17 | 0.66 | 0.6798999 | 0.635 | 110406 |
| 1726007700 | 0.6558 | 0.0051001 | 0.78 | 0.6542 | 0.68 | 0.63 | 237107 |
| 1725921300 | 0.6506999 | -0.0188 | -2.81 | 0.65 | 0.67 | 0.641 | 33552 |
| 1725662100 | 0.6695 | -0.0008 | -0.12 | 0.67 | 0.6889999 | 0.66 | 29188 |
| 1725575700 | 0.6703 | -0.0209 | -3.02 | 0.6899999 | 0.7 | 0.6600319 | 51838 |
| 1725489300 | 0.6912 | -0.0285 | -3.96 | 0.72 | 0.7298 | 0.68 | 19561 |
| 1725402900 | 0.7197 | -0.0353 | -4.68 | 0.75 | 0.75 | 0.6919 | 40202 |
| 1725057300 | 0.755 | -0.0096 | -1.26 | 0.77 | 0.77 | 0.741 | 34963 |
| 1724970900 | 0.7645999 | -0.0166 | -2.12 | 0.79 | 0.792228 | 0.73 | 48289 |
| 1724884500 | 0.7812 | 0.0149 | 1.94 | 0.7766999 | 0.79 | 0.75 | 56206 |
| 1724798100 | 0.7663 | -0.027 | -3.40 | 0.81 | 0.84 | 0.75 | 79612 |
| 1724711700 | 0.7933 | -0.0167 | -2.06 | 0.805 | 0.84 | 0.78 | 66488 |
| 1724452500 | 0.81 | -0.024999 | -2.99 | 0.84 | 0.85 | 0.7631 | 30540 |
| 1724366100 | 0.834999 | -0.054901 | -6.17 | 0.89 | 0.92 | 0.8300999 | 41546 |
| 1724279700 | 0.8899 | 0.0779 | 9.59 | 0.8199999 | 0.9162 | 0.81 | 169259 |
| 1724193300 | 0.812 | -0.1481 | -15.43 | 0.97 | 0.99 | 0.801 | 106551 |
| 1724106900 | 0.9601 | -0.0599 | -5.87 | 0.99 | 1.04 | 0.9122 | 204551 |
| 1723847700 | 1.02 | 0.12 | 13.33 | 0.95 | 1.037 | 0.9 | 201791 |
| 1723761300 | 0.9 | 0.22 | 32.35 | 0.68 | 0.96 | 0.6701 | 559551 |
| 1723674900 | 0.68 | 0.0809 | 13.50 | 0.6 | 0.7 | 0.6 | 192747 |
| 1723588500 | 0.5991 | 0.0051 | 0.86 | 0.61 | 0.62 | 0.5901 | 206150 |
| 1723502100 | 0.594 | -0.1359 | -18.62 | 0.7 | 0.706 | 0.58 | 133252 |
| 1723242900 | 0.7299 | -0.035 | -4.58 | 0.78 | 0.78 | 0.694001 | 97363 |
| 1723156500 | 0.7649 | -0.0251 | -3.18 | 0.81 | 0.81 | 0.7601 | 18199 |
| 1723070100 | 0.79 | -0.03 | -3.66 | 0.8237 | 0.84 | 0.79 | 30297 |
| 1722983700 | 0.8199999 | 0.0077999 | 0.96 | 0.8 | 0.83 | 0.75 | 29003 |
| 1722897300 | 0.8122 | -0.0478 | -5.56 | 0.7942 | 0.8203 | 0.75 | 63929 |
| 1722638100 | 0.86 | -0.003 | -0.35 | 0.87 | 0.87 | 0.8199999 | 42938 |
| 1722551700 | 0.863 | 0.074 | 9.38 | 0.8199999 | 0.863 | 0.79 | 151878 |
| 1722465300 | 0.789 | -0.041 | -4.94 | 0.8076 | 0.8076 | 0.77 | 47516 |
| 1722378900 | 0.83 | 0 | 0.00 | 0.8199999 | 0.84 | 0.796 | 53875 |
| 1722292500 | 0.83 | -0.03 | -3.49 | 0.89 | 0.89 | 0.8166 | 159630 |
| 1722033300 | 0.86 | 0.026 | 3.12 | 0.83 | 0.86 | 0.8 | 85480 |
| 1721946900 | 0.834 | -0.039 | -4.47 | 0.8893 | 0.8893 | 0.8309 | 13195 |
| 1721860500 | 0.873 | 0.024 | 2.83 | 0.849 | 0.873 | 0.8199999 | 66034 |
| 1721774100 | 0.849 | -0.001 | -0.12 | 0.83 | 0.849 | 0.8 | 30837 |
| 1721687700 | 0.85 | 0.015 | 1.80 | 0.83 | 0.9 | 0.8 | 120603 |
| 1721428500 | 0.835 | -0.0118 | -1.39 | 0.85 | 0.86 | 0.8209999 | 115782 |
| 1721342100 | 0.8468 | -0.0632 | -6.95 | 0.9 | 0.91 | 0.8468 | 110292 |
| 1721255700 | 0.91 | -0.07 | -7.14 | 0.95 | 0.960001 | 0.8621 | 102675 |
| 1721169300 | 0.98 | 0.003 | 0.31 | 0.96 | 0.98 | 0.95 | 50502 |
| 1721082900 | 0.977 | -0.013 | -1.31 | 0.98 | 0.9899 | 0.9552 | 16931 |
| 1720823700 | 0.99 | 0.0317 | 3.31 | 0.96 | 1 | 0.95 | 25296 |
| 1720737300 | 0.9583 | -0.0217 | -2.21 | 0.961 | 0.979999 | 0.89 | 76223 |
| 1720650900 | 0.98 | -0.01 | -1.01 | 0.98 | 1 | 0.9505 | 28799 |
| 1720564500 | 0.99 | -0.005 | -0.50 | 0.99 | 1 | 0.98 | 43161 |
| 1720478100 | 0.995 | -0.005 | -0.50 | 0.99 | 1 | 0.98 | 45006 |
| 1720218900 | 1 | -0.01 | -0.99 | 1 | 1.0195 | 0.9799 | 126726 |
| 1720040640 | 1.01 | -0.03 | -2.88 | 1.05 | 1.05 | 0.99 | 26789 |
| 1719959700 | 1.04 | 0.07 | 6.94 | 1 | 1.04 | 0.99 | 49434 |
| 1719873300 | 0.9725 | -0.0175 | -1.77 | 1.02 | 1.0299 | 0.97 | 50134 |
| 1719614100 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1719527700 | 0.99 | -0.015 | -1.49 | 1 | 1 | 0.99 | 37761 |
| 1719441300 | 1.0049999 | 0 | 0.50 | 1 | 1.0401 | 0.995 | 33019 |
| 1719354900 | 1 | 0.0094 | 0.95 | 1 | 1.07 | 0.99 | 81598 |
| 1719268500 | 0.9906 | -0.0194 | -1.92 | 1.02 | 1.05 | 0.9901 | 30493 |
| 1719009300 | 1.01 | 0.03 | 2.64 | 0.99 | 1.025 | 0.985 | 37747 |
| 1718922900 | 0.98405 | -0.04505 | -4.38 | 1.02 | 1.02 | 0.9734 | 83269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
