News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.554 | 278.820960699 | 0.916 | 3.85 | 0.616001 | 6563992 | 0.74459398 | CS |
| 4 | 2.7529 | 383.893459769 | 0.7171 | 3.85 | 0.51 | 1753199 | 0.74282611 | CS |
| 12 | 2.6102 | 303.582228425 | 0.8598 | 3.85 | 0.51 | 692556 | 0.7601386 | CS |
| 26 | 2.68 | 339.240506329 | 0.79 | 3.85 | 0.51 | 661817 | 1.12333375 | CS |
| 52 | -3.53 | -50.4285714286 | 7 | 7.9799 | 0.51 | 425412 | 1.59351621 | CS |
| 156 | -3.53 | -50.4285714286 | 7 | 7.9799 | 0.51 | 425412 | 1.59351621 | CS |
| 260 | -3.53 | -50.4285714286 | 7 | 7.9799 | 0.51 | 425412 | 1.59351621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.6888 | -0.0972 | -12.37 | 0.77 | 0.79 | 0.616001 | 217074 |
| 1721342100 | 0.786 | -0.0341 | -4.16 | 0.8378 | 0.889 | 0.76 | 334552 |
| 1721255700 | 0.8201 | 0.0101 | 1.25 | 0.785 | 0.86 | 0.765 | 617977 |
| 1721169300 | 0.81 | 0.07 | 9.46 | 0.73 | 0.84 | 0.6951 | 1385703 |
| 1721082900 | 0.74 | 0.1508001 | 25.59 | 0.916 | 0.9784 | 0.685 | 30264656 |
| 1720823700 | 0.5891999 | -0.0109 | -1.82 | 0.636 | 0.636 | 0.5800999 | 18581 |
| 1720737300 | 0.6001 | 0.0407 | 7.28 | 0.5981 | 0.61 | 0.5691 | 20430 |
| 1720650900 | 0.5594 | 0.017099 | 3.15 | 0.539 | 0.619 | 0.5384 | 25171 |
| 1720564500 | 0.542301 | -0.005499 | -1.00 | 0.5131 | 0.5695 | 0.5131 | 37908 |
| 1720478100 | 0.5478 | -0.0369 | -6.31 | 0.6094 | 0.6094 | 0.5401 | 51932 |
| 1720218900 | 0.5847 | 0.0029 | 0.50 | 0.5563 | 0.625099 | 0.5563 | 13533 |
| 1720040640 | 0.5818 | -0.0209 | -3.47 | 0.62 | 0.651 | 0.51 | 45154 |
| 1719959700 | 0.6027 | -0.0563 | -8.54 | 0.653 | 0.655 | 0.6002999 | 54892 |
| 1719873300 | 0.659 | 0.022 | 3.45 | 0.65 | 0.6596 | 0.635 | 17666 |
| 1719614100 | 0.637 | -0.013 | -2.00 | 0.66 | 0.6673 | 0.637 | 20266 |
| 1719527700 | 0.65 | -0.055 | -7.80 | 0.71 | 0.71 | 0.65 | 48892 |
| 1719441300 | 0.705 | -0.005 | -0.70 | 0.71 | 0.72 | 0.6869 | 32269 |
| 1719354900 | 0.71 | -5.0E-5 | -0.01 | 0.71 | 0.7252 | 0.71 | 84152 |
| 1719268500 | 0.71005 | -0.00705 | -0.98 | 0.7171 | 0.74 | 0.71 | 19978 |
| 1719009300 | 0.7171 | -0.0149 | -2.04 | 0.75 | 0.75 | 0.7171 | 14877 |
| 1718922900 | 0.732 | 0.022 | 3.10 | 0.72 | 0.735 | 0.72 | 11408 |
| 1718750100 | 0.71 | -0.01 | -1.39 | 0.712 | 0.73 | 0.71 | 28952 |
| 1718663700 | 0.72 | -0.018 | -2.44 | 0.72 | 0.7351 | 0.71 | 60967 |
| 1718404500 | 0.738 | 0.0279 | 3.93 | 0.71 | 0.75 | 0.71 | 42371 |
| 1718318100 | 0.7101 | -0.0299 | -4.04 | 0.72 | 0.75 | 0.71 | 116807 |
| 1718231700 | 0.74 | -0.01 | -1.33 | 0.75 | 0.77 | 0.710101 | 38255 |
| 1718145300 | 0.75 | -0.00697 | -0.92 | 0.77 | 0.77 | 0.7359 | 18900 |
| 1718058900 | 0.75697 | -0.00303 | -0.40 | 0.76 | 0.8 | 0.747 | 26810 |
| 1717799700 | 0.76 | -0.011 | -1.43 | 0.7544999 | 0.79 | 0.739 | 5766 |
| 1717713300 | 0.771 | -0.0091 | -1.17 | 0.79 | 0.8 | 0.771 | 17563 |
| 1717626900 | 0.7801 | -0.02 | -2.50 | 0.825 | 0.825 | 0.751 | 31452 |
| 1717540500 | 0.8001 | -0.0506 | -5.95 | 0.8088 | 0.8649 | 0.79 | 26923 |
| 1717454100 | 0.8507 | 0.0325 | 3.97 | 0.8199999 | 0.8507 | 0.7826999 | 21159 |
| 1717194900 | 0.8182 | 0.0182 | 2.28 | 0.847 | 0.8896 | 0.751 | 69691 |
| 1717108500 | 0.8 | -0.07889 | -8.98 | 0.895 | 0.895 | 0.7047 | 121786 |
| 1717022100 | 0.87889 | 0.02879 | 3.39 | 0.8 | 0.945 | 0.8 | 496097 |
| 1716935700 | 0.8501 | -0.0349 | -3.94 | 0.862 | 0.871 | 0.8209999 | 30072 |
| 1716590100 | 0.885 | 0.005 | 0.57 | 0.88 | 0.9 | 0.86 | 70389 |
| 1716503700 | 0.88 | -0.0356 | -3.89 | 0.9061 | 0.96 | 0.85 | 112638 |
| 1716417300 | 0.9156 | -0.1044 | -10.24 | 1.04 | 1.1799 | 0.8406 | 1111352 |
| 1716330900 | 1.02 | 0.17 | 20.00 | 0.88 | 1.04 | 0.771 | 562505 |
| 1716244500 | 0.85 | 0.195 | 29.77 | 0.7181 | 0.978 | 0.71 | 2243865 |
| 1715985300 | 0.655 | -0.0245 | -3.61 | 0.71 | 0.714 | 0.6309 | 76794 |
| 1715898900 | 0.6795 | -0.0248 | -3.52 | 0.7 | 0.75 | 0.6355 | 88558 |
| 1715812500 | 0.7043 | -0.034 | -4.61 | 0.7191 | 0.736935 | 0.7010999 | 42993 |
| 1715726100 | 0.7383 | 0.021205 | 2.96 | 0.72 | 0.7689 | 0.7105 | 58266 |
| 1715639700 | 0.717095 | -0.002905 | -0.40 | 0.725 | 0.7699 | 0.7010999 | 34752 |
| 1715380500 | 0.72 | -0.03 | -4.00 | 0.75 | 0.785 | 0.7101 | 75935 |
| 1715294100 | 0.75 | -0.0099 | -1.30 | 0.76 | 0.76 | 0.73 | 9872 |
| 1715207700 | 0.7599 | -0.0001 | -0.01 | 0.73 | 0.807899 | 0.73 | 9117 |
| 1715121300 | 0.76 | 0.01 | 1.33 | 0.755 | 0.79 | 0.73 | 16107 |
| 1715034900 | 0.75 | 0.017 | 2.32 | 0.777 | 0.798 | 0.73 | 70726 |
| 1714775700 | 0.733 | -0.0749 | -9.27 | 0.8 | 0.855499 | 0.72 | 324322 |
| 1714689300 | 0.8078999 | -0.0114 | -1.39 | 0.802 | 0.8425 | 0.8 | 24062 |
| 1714602900 | 0.8193 | -0.0306 | -3.60 | 0.83 | 0.8697 | 0.8 | 21365 |
| 1714516500 | 0.8499 | -0.0001 | -0.01 | 0.83 | 0.85 | 0.8149999 | 14866 |
| 1714430100 | 0.85 | -0.0098 | -1.14 | 0.8598 | 0.890001 | 0.85 | 16575 |
| 1714170900 | 0.8598 | -0.0402 | -4.47 | 0.9171 | 0.9171 | 0.85 | 12649 |
| 1714084500 | 0.9 | 0.03 | 3.45 | 0.87 | 0.9 | 0.87 | 20510 |
| 1713998100 | 0.87 | -0.0081 | -0.92 | 0.87 | 0.899999 | 0.85 | 13077 |
| 1713911700 | 0.8781 | 0.0231 | 2.70 | 0.855 | 0.8999 | 0.855 | 32795 |
| 1713825300 | 0.855 | 0.0234 | 2.81 | 0.869 | 0.869 | 0.8316 | 21644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
