News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0752 | -16.8874915787 | 0.4453 | 0.45 | 0.3615 | 142394 | 0.40631273 | CS |
| 4 | -0.0222 | -5.65893448891 | 0.3923 | 0.47 | 0.3511 | 422259 | 0.39274584 | CS |
| 12 | -0.1599 | -30.1698113208 | 0.53 | 0.67 | 0.3511 | 673702 | 0.47644462 | CS |
| 26 | -1.3199 | -78.100591716 | 1.69 | 1.72 | 0.3401 | 1567249 | 0.86386022 | CS |
| 52 | -92.5699 | -99.6017860986 | 92.94 | 96 | 0.3401 | 14494127 | 4.69277282 | CS |
| 156 | -115.1599 | -99.6796503073 | 115.53 | 129 | 0.3401 | 12397307 | 5.62007284 | CS |
| 260 | -115.1599 | -99.6796503073 | 115.53 | 129 | 0.3401 | 12397307 | 5.62007284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 0.37 | -0.0162 | -4.19 | 0.3936 | 0.3956 | 0.3615 | 117367 |
| 1721774100 | 0.3862 | -0.0293 | -7.05 | 0.4 | 0.4099999 | 0.3801 | 253183 |
| 1721687700 | 0.4155 | 0.0078 | 1.91 | 0.423 | 0.423 | 0.4019 | 85635 |
| 1721428500 | 0.4077 | -0.018 | -4.23 | 0.43 | 0.43 | 0.4021 | 102817 |
| 1721342100 | 0.4257 | 0.0052 | 1.24 | 0.4204 | 0.427 | 0.4121 | 62986 |
| 1721255700 | 0.4205 | -0.0249 | -5.59 | 0.4453 | 0.45 | 0.4126 | 207347 |
| 1721169300 | 0.4454 | -0.0162 | -3.51 | 0.4578 | 0.458514 | 0.434 | 153745 |
| 1721082900 | 0.4616 | 0.0128 | 2.85 | 0.4629 | 0.4629 | 0.44 | 319627 |
| 1720823700 | 0.4488 | 0.0302 | 7.21 | 0.4185 | 0.47 | 0.4101 | 623054 |
| 1720737300 | 0.4186 | -0.0134 | -3.10 | 0.43 | 0.43 | 0.4081 | 161019 |
| 1720650900 | 0.432 | 0.042 | 10.77 | 0.3893 | 0.4338 | 0.3889 | 446651 |
| 1720564500 | 0.39 | 0.0085 | 2.23 | 0.376 | 0.39 | 0.376 | 279712 |
| 1720478100 | 0.3815 | 0.0165 | 4.52 | 0.36 | 0.385 | 0.36 | 227946 |
| 1720218900 | 0.365 | -0.015 | -3.95 | 0.3766 | 0.4074999 | 0.364 | 1224944 |
| 1720040640 | 0.38 | 0.0239 | 6.71 | 0.365 | 0.47 | 0.3647 | 3131604 |
| 1719959700 | 0.3561 | -0.0054 | -1.49 | 0.3648 | 0.3649 | 0.3511 | 200926 |
| 1719873300 | 0.3615 | -0.0063 | -1.71 | 0.3802 | 0.3803 | 0.3547 | 182974 |
| 1719614100 | 0.3678 | -0.004569 | -1.23 | 0.38 | 0.38 | 0.361 | 105863 |
| 1719527700 | 0.372369 | -0.014631 | -3.78 | 0.3892 | 0.3913 | 0.367 | 134995 |
| 1719441300 | 0.387 | -0.0174 | -4.30 | 0.3923 | 0.4045 | 0.3679 | 117901 |
| 1719354900 | 0.4044 | 0.0246 | 6.48 | 0.387 | 0.405 | 0.38 | 158183 |
| 1719268500 | 0.3798 | 0.0132 | 3.60 | 0.365 | 0.3841 | 0.365 | 163414 |
| 1719009300 | 0.3666 | -0.0183 | -4.75 | 0.3846 | 0.395 | 0.3666 | 365931 |
| 1718922900 | 0.3849 | -0.0051 | -1.31 | 0.3976 | 0.4 | 0.3822999 | 174327 |
| 1718750100 | 0.39 | -0.0178 | -4.36 | 0.4032 | 0.4199 | 0.39 | 248174 |
| 1718663700 | 0.4078 | 0.0158 | 4.03 | 0.3875 | 0.432 | 0.381 | 533381 |
| 1718404500 | 0.392 | -0.0377 | -8.77 | 0.4077 | 0.4217 | 0.392 | 573985 |
| 1718318100 | 0.4297 | 0.0297 | 7.43 | 0.38 | 0.4447 | 0.3678 | 4022434 |
| 1718231700 | 0.4 | -0.015 | -3.61 | 0.4109999 | 0.43 | 0.4 | 237859 |
| 1718145300 | 0.415 | -0.015 | -3.49 | 0.4136 | 0.4405 | 0.39 | 192532 |
| 1718058900 | 0.43 | -0.0053 | -1.22 | 0.44 | 0.44 | 0.401 | 104802 |
| 1717799700 | 0.4353 | -0.0137 | -3.05 | 0.44425 | 0.4489 | 0.4201 | 107737 |
| 1717713300 | 0.449 | -0.021 | -4.47 | 0.47 | 0.4746 | 0.3636 | 493101 |
| 1717626900 | 0.47 | 0.0116 | 2.53 | 0.4516 | 0.47 | 0.45 | 134564 |
| 1717540500 | 0.4584 | -0.0176 | -3.70 | 0.476 | 0.476 | 0.4521 | 125995 |
| 1717454100 | 0.476 | 0.0195 | 4.27 | 0.4605 | 0.4803 | 0.45 | 174782 |
| 1717194900 | 0.4565 | -0.0134 | -2.85 | 0.4615 | 0.4799 | 0.4555 | 145622 |
| 1717108500 | 0.4699 | -0.0066 | -1.39 | 0.4812 | 0.4999 | 0.45 | 381391 |
| 1717022100 | 0.4765 | -0.0434 | -8.35 | 0.5043 | 0.5043 | 0.471 | 383678 |
| 1716935700 | 0.5199 | -0.0561 | -9.74 | 0.5699999 | 0.5899 | 0.5 | 480641 |
| 1716590100 | 0.576 | 0.0608 | 11.80 | 0.51 | 0.58 | 0.5 | 1285312 |
| 1716503700 | 0.5152 | -0.0648 | -11.17 | 0.47 | 0.559 | 0.4612 | 1683256 |
| 1716417300 | 0.58 | 0.131 | 29.18 | 0.5113 | 0.67 | 0.4618 | 11050432 |
| 1716330900 | 0.449 | -0.0203 | -4.33 | 0.4694 | 0.4758 | 0.4312 | 205489 |
| 1716244500 | 0.4693 | 0.0017 | 0.36 | 0.4656 | 0.4766 | 0.4466 | 214870 |
| 1715985300 | 0.4676 | 0.0058 | 1.26 | 0.4707 | 0.4788 | 0.4421 | 455040 |
| 1715898900 | 0.4618 | 0.0118 | 2.62 | 0.4455 | 0.4772 | 0.44 | 307854 |
| 1715812500 | 0.45 | -0.0082 | -1.79 | 0.4388 | 0.48 | 0.42 | 452631 |
| 1715726100 | 0.4582 | 0.0422 | 10.14 | 0.4099999 | 0.496 | 0.405 | 580767 |
| 1715639700 | 0.416 | 0.0046 | 1.12 | 0.439 | 0.447 | 0.399 | 1084952 |
| 1715380500 | 0.4114 | -0.0039 | -0.94 | 0.414 | 0.4289 | 0.4066 | 2256850 |
| 1715294100 | 0.4153 | -0.0007 | -0.17 | 0.4099999 | 0.4251 | 0.4029 | 154470 |
| 1715207700 | 0.416 | -0.0291 | -6.54 | 0.454 | 0.454 | 0.413 | 273177 |
| 1715121300 | 0.4451 | -0.0401 | -8.26 | 0.4585 | 0.4596 | 0.442 | 252515 |
| 1715034900 | 0.4852 | -0.0053 | -1.08 | 0.51 | 0.5173 | 0.4851 | 143143 |
| 1714775700 | 0.4905 | -0.0573 | -10.46 | 0.54 | 0.548 | 0.48 | 215368 |
| 1714689300 | 0.5478 | 0.0212 | 4.03 | 0.5296 | 0.5482 | 0.5082 | 218437 |
| 1714602900 | 0.5266 | 0.0031 | 0.59 | 0.53 | 0.5355 | 0.5006 | 340978 |
| 1714516500 | 0.5235 | 0.0035 | 0.67 | 0.5383 | 0.5806 | 0.519 | 909436 |
| 1714430100 | 0.52 | 0.0874 | 20.20 | 0.44 | 0.52 | 0.4194 | 926579 |
| 1714170900 | 0.4326 | 0.0721 | 20.00 | 0.364 | 0.45 | 0.36 | 1079380 |
| 1714084500 | 0.3605 | -0.0004 | -0.11 | 0.3635 | 0.3673 | 0.3461 | 224903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
