News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0148 | -5.28571428571 | 0.28 | 0.2887 | 0.2302 | 1633789 | 0.24929297 | CS |
| 4 | -0.0368 | -12.1854304636 | 0.302 | 0.34 | 0.2302 | 1018253 | 0.28484302 | CS |
| 12 | -1.4848 | -84.8457142857 | 1.75 | 1.96 | 0.2302 | 2751702 | 0.4356253 | CS |
| 26 | -1.1348 | -81.0571428571 | 1.4 | 1.97 | 0.2302 | 1613110 | 0.62529904 | CS |
| 52 | -8.7248 | -97.0500556174 | 8.99 | 11.26 | 0.2302 | 1470570 | 1.75851471 | CS |
| 156 | -10.1648 | -97.4573346117 | 10.43 | 13.15 | 0.2302 | 809376 | 4.02016506 | CS |
| 260 | -1.2448 | -82.4370860927 | 1.51 | 20.04 | 0.2302 | 1076324 | 4.1911014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 0.2436 | -0.0034 | -1.38 | 0.25 | 0.256499 | 0.242 | 3772090 |
| 1734478500 | 0.247 | -0.0007 | -0.28 | 0.2391 | 0.25 | 0.2391 | 668728 |
| 1734392100 | 0.2477 | -0.0151 | -5.75 | 0.2534 | 0.2582999 | 0.2302 | 2189328 |
| 1734132900 | 0.2628 | -0.0094 | -3.45 | 0.26 | 0.273 | 0.2515 | 931282 |
| 1734046500 | 0.2722 | -0.0146 | -5.09 | 0.28 | 0.2887 | 0.2674 | 607519 |
| 1733960100 | 0.2868 | 0.013 | 4.75 | 0.275 | 0.29 | 0.2715 | 708656 |
| 1733873700 | 0.2738 | -0.025 | -8.37 | 0.2988 | 0.2988 | 0.27 | 816622 |
| 1733787300 | 0.2988 | 0.0108 | 3.75 | 0.29 | 0.3 | 0.2854 | 563286 |
| 1733528100 | 0.288 | 0.0076 | 2.71 | 0.2848 | 0.2950999 | 0.2804 | 489333 |
| 1733441700 | 0.2804 | -0.0242 | -7.94 | 0.3017 | 0.313 | 0.275 | 1333603 |
| 1733355300 | 0.3046 | -0.0035 | -1.14 | 0.31 | 0.314299 | 0.303 | 449493 |
| 1733268900 | 0.3081 | -0.0209 | -6.35 | 0.317 | 0.32085 | 0.2931 | 1515021 |
| 1733182500 | 0.329 | 0.0044 | 1.36 | 0.3226 | 0.338453 | 0.317 | 866830 |
| 1732917840 | 0.3246 | -0.0002 | -0.06 | 0.325 | 0.3299 | 0.3129 | 401285 |
| 1732750500 | 0.3248 | 0.0030001 | 0.93 | 0.3217999 | 0.324999 | 0.3108 | 609471 |
| 1732664100 | 0.3217999 | -0.002 | -0.62 | 0.323 | 0.3297 | 0.3133 | 1000705 |
| 1732577700 | 0.3238 | -0.0012 | -0.37 | 0.32 | 0.3285 | 0.3065 | 846359 |
| 1732318500 | 0.325 | 0.0027001 | 0.84 | 0.3222999 | 0.34 | 0.312 | 867659 |
| 1732232100 | 0.3222999 | 0.0132999 | 4.30 | 0.302 | 0.3249 | 0.302 | 860130 |
| 1732145700 | 0.309 | 0.0015 | 0.49 | 0.31 | 0.317 | 0.297 | 661049 |
| 1732059300 | 0.3075 | -0.0005 | -0.16 | 0.3133 | 0.3179 | 0.302 | 878504 |
| 1731972900 | 0.308 | 0.0062 | 2.05 | 0.3068 | 0.3249 | 0.3001 | 1288156 |
| 1731713700 | 0.3018 | -0.0069 | -2.24 | 0.31 | 0.328 | 0.2912 | 1636865 |
| 1731627300 | 0.3086999 | 0.0063999 | 2.12 | 0.3204 | 0.3204 | 0.29 | 1348137 |
| 1731540900 | 0.3023 | -0.0426 | -12.35 | 0.3374 | 0.34 | 0.3023 | 1735537 |
| 1731454500 | 0.3449 | 0.0102 | 3.05 | 0.3322 | 0.363 | 0.3318 | 776417 |
| 1731368100 | 0.3347 | -0.0107 | -3.10 | 0.3552 | 0.37 | 0.33 | 1455138 |
| 1731108900 | 0.3454 | -0.0136 | -3.79 | 0.3623 | 0.3623 | 0.3389 | 889974 |
| 1731022500 | 0.359 | 0.0241001 | 7.20 | 0.3274 | 0.3736999 | 0.3274 | 2475538 |
| 1730936100 | 0.3348999 | 0.0107999 | 3.33 | 0.31 | 0.3453 | 0.31 | 1359413 |
| 1730849700 | 0.3241 | -0.0085 | -2.56 | 0.3326 | 0.3326 | 0.3177 | 765321 |
| 1730763300 | 0.3326 | 0.0047 | 1.43 | 0.3272 | 0.34 | 0.3058 | 2052231 |
| 1730500500 | 0.3279 | 0.025 | 8.25 | 0.301 | 0.333 | 0.301 | 2281602 |
| 1730414100 | 0.3029 | -0.0163 | -5.11 | 0.3035 | 0.3237 | 0.3029 | 2819276 |
| 1730327700 | 0.3192 | 0.0292 | 10.07 | 0.3053 | 0.3458 | 0.2875 | 5258692 |
| 1730241300 | 0.29 | -0.0835 | -22.36 | 0.363 | 0.3632 | 0.2859999 | 5775580 |
| 1730154900 | 0.3735 | -0.0316 | -7.80 | 0.3849 | 0.4242 | 0.3451 | 8053049 |
| 1729895700 | 0.4051 | 0.1091 | 36.86 | 0.3001 | 0.46 | 0.2602999 | 43437273 |
| 1729809300 | 0.296 | -1.394 | -82.49 | 0.4899 | 1.08 | 0.277 | 47991817 |
| 1729722900 | 1.69 | -0.06 | -3.43 | 1.77 | 1.7879 | 1.6299999 | 430728 |
| 1729636500 | 1.75 | -0.07 | -3.85 | 1.84 | 1.84 | 1.72 | 909950 |
| 1729550100 | 1.82 | -0.03 | -1.62 | 1.85 | 1.96 | 1.81 | 462408 |
| 1729290900 | 1.85 | 0.11 | 6.32 | 1.73 | 1.87 | 1.73 | 1111109 |
| 1729204500 | 1.74 | -0.06 | -3.33 | 1.82 | 1.82 | 1.72 | 396046 |
| 1729118100 | 1.8 | 0.06 | 3.45 | 1.75 | 1.82 | 1.75 | 422966 |
| 1729031700 | 1.74 | -0.06 | -3.33 | 1.78 | 1.83 | 1.73 | 245112 |
| 1728945300 | 1.8 | 0.05 | 2.86 | 1.8 | 1.82 | 1.76 | 561987 |
| 1728686100 | 1.75 | 0.1 | 6.06 | 1.67 | 1.755 | 1.66 | 355087 |
| 1728599700 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.645 | 343464 |
| 1728513300 | 1.7 | -0.04 | -2.30 | 1.73 | 1.7899 | 1.69 | 461079 |
| 1728426900 | 1.74 | -0.11 | -5.95 | 1.85 | 1.86 | 1.71 | 543628 |
| 1728340500 | 1.85 | 0.07 | 3.93 | 1.78 | 1.875 | 1.78 | 840417 |
| 1728081300 | 1.78 | 0.05 | 2.89 | 1.73 | 1.82 | 1.71 | 344571 |
| 1727994900 | 1.73 | 0.03 | 1.76 | 1.69 | 1.75 | 1.6399999 | 577602 |
| 1727908500 | 1.7 | 0.03 | 1.80 | 1.68 | 1.81 | 1.66 | 1105761 |
| 1727822100 | 1.67 | -0.09 | -5.11 | 1.76 | 1.77 | 1.62 | 1329465 |
| 1727735700 | 1.76 | -0.08 | -4.35 | 1.82 | 1.88 | 1.74 | 444360 |
| 1727476500 | 1.84 | 0.11 | 6.36 | 1.75 | 1.86 | 1.72 | 572398 |
| 1727390100 | 1.73 | -0.01 | -0.57 | 1.75 | 1.77 | 1.72 | 339350 |
| 1727303700 | 1.74 | -0.16 | -8.42 | 1.9 | 1.9 | 1.7012 | 688707 |
| 1727217300 | 1.9 | 0.27 | 16.56 | 1.6399999 | 1.97 | 1.56 | 3008675 |
| 1727130900 | 1.6299999 | -0.03 | -1.81 | 1.8 | 1.81 | 1.62 | 1144921 |
| 1726871700 | 1.66 | 0.06 | 3.75 | 1.62 | 1.68 | 1.55 | 1321248 |
| 1726785300 | 1.6 | 0.09 | 5.96 | 1.56 | 1.62 | 1.5207 | 434990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
