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 | -0.0026 | -0.610328638498 | 0.426 | 0.46 | 0.4101 | 63270 | 0.42441365 | CS |
| 4 | -0.0412 | -8.86784330607 | 0.4646 | 0.5498 | 0.407 | 156507 | 0.45615033 | CS |
| 12 | -1.1166 | -72.5064935065 | 1.54 | 1.63 | 0.407 | 182169 | 0.72797794 | CS |
| 26 | -1.3366 | -75.9431818182 | 1.76 | 2.5 | 0.407 | 159904 | 1.27714946 | CS |
| 52 | -0.1169 | -21.636128077 | 0.5403 | 2.655 | 0.407 | 226871 | 1.33854704 | CS |
| 156 | -9.4366 | -95.7058823529 | 9.86 | 12.66 | 0.33 | 238014 | 2.04864217 | CS |
| 260 | -9.4366 | -95.7058823529 | 9.86 | 12.66 | 0.33 | 238014 | 2.04864217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 0.4234 | 0.002 | 0.47 | 0.425 | 0.4594 | 0.421 | 67057 |
| 1719268500 | 0.4214 | -0.0196 | -4.44 | 0.459 | 0.46 | 0.4214 | 73636 |
| 1719009300 | 0.441 | 0.026 | 6.27 | 0.4328 | 0.4571 | 0.4111 | 51841 |
| 1718922900 | 0.415 | 0.0079 | 1.94 | 0.426 | 0.4446 | 0.4101 | 60547 |
| 1718750100 | 0.4071 | -0.0461 | -10.17 | 0.4533 | 0.4555 | 0.4069999 | 296931 |
| 1718663700 | 0.4532 | 0.0032 | 0.71 | 0.45 | 0.4796 | 0.442 | 276555 |
| 1718404500 | 0.45 | -0.014 | -3.02 | 0.475 | 0.5374 | 0.45 | 122236 |
| 1718318100 | 0.464 | -0.0681 | -12.80 | 0.549 | 0.549 | 0.451 | 213835 |
| 1718231700 | 0.5321 | 0.0371 | 7.49 | 0.495 | 0.549 | 0.488 | 162362 |
| 1718145300 | 0.495 | 0.04245 | 9.38 | 0.468 | 0.495 | 0.45 | 79318 |
| 1718058900 | 0.45255 | -0.00685 | -1.49 | 0.459 | 0.47785 | 0.426 | 199109 |
| 1717799700 | 0.4594 | 0.0094 | 2.09 | 0.449 | 0.4867 | 0.426 | 131793 |
| 1717713300 | 0.45 | 0 | 0.00 | 0.435 | 0.4788 | 0.435 | 113850 |
| 1717626900 | 0.45 | -0.0004 | -0.09 | 0.4567 | 0.5058 | 0.4479 | 170036 |
| 1717540500 | 0.4504 | -0.0143 | -3.08 | 0.487 | 0.4899 | 0.434 | 104778 |
| 1717454100 | 0.4647 | -0.0295 | -5.97 | 0.48 | 0.4899 | 0.4382 | 223340 |
| 1717194900 | 0.4942 | 0.0235 | 4.99 | 0.492 | 0.52 | 0.4706 | 109236 |
| 1717108500 | 0.4707 | 0.0093 | 2.02 | 0.4699 | 0.5 | 0.455 | 99903 |
| 1717022100 | 0.4614 | -0.0176 | -3.67 | 0.4646 | 0.5498 | 0.4329 | 417267 |
| 1716935700 | 0.479 | -0.046 | -8.76 | 0.51 | 0.51 | 0.45775 | 715280 |
| 1716590100 | 0.525 | -0.025 | -4.55 | 0.507 | 0.55 | 0.4504 | 673686 |
| 1716503700 | 0.55 | -0.0201 | -3.53 | 0.552 | 0.5755 | 0.4998 | 686937 |
| 1716417300 | 0.5701 | -0.0259 | -4.35 | 0.58 | 0.6289 | 0.5649999 | 110971 |
| 1716330900 | 0.596 | -0.014 | -2.30 | 0.6002 | 0.6733 | 0.58 | 188056 |
| 1716244500 | 0.61 | -0.029 | -4.54 | 0.62 | 0.639 | 0.6 | 262022 |
| 1715985300 | 0.639 | -0.0342 | -5.08 | 0.6859 | 0.6969999 | 0.6202 | 327794 |
| 1715898900 | 0.6732 | -0.0108 | -1.58 | 0.705 | 0.725 | 0.6399 | 212879 |
| 1715812500 | 0.684 | -0.216 | -24.00 | 0.8858 | 0.89 | 0.6449 | 852128 |
| 1715726100 | 0.9 | 0.0308 | 3.54 | 0.86 | 0.91 | 0.83 | 147589 |
| 1715639700 | 0.8692 | -0.0608 | -6.54 | 0.9063 | 0.91 | 0.8167 | 224398 |
| 1715380500 | 0.93 | -0.0211 | -2.22 | 0.97 | 0.9999 | 0.8801 | 101087 |
| 1715294100 | 0.9511 | 0.0326 | 3.55 | 0.92 | 0.9799 | 0.92 | 101095 |
| 1715207700 | 0.9185 | 0.035 | 3.96 | 0.89 | 0.9995 | 0.86 | 236960 |
| 1715121300 | 0.8835 | -0.0572 | -6.08 | 0.9475 | 1 | 0.8614 | 233276 |
| 1715034900 | 0.9407 | -0.1293 | -12.08 | 1.07 | 1.09 | 0.8334 | 336795 |
| 1714775700 | 1.07 | -0.09 | -7.76 | 1.25 | 1.25 | 1.03 | 323184 |
| 1714689300 | 1.16 | 0.04 | 3.57 | 1.17 | 1.25 | 1.09 | 71336 |
| 1714602900 | 1.12 | 0.06 | 5.66 | 1.07 | 1.23 | 1.07 | 31521 |
| 1714516500 | 1.06 | -0.03 | -2.75 | 1.11 | 1.1192 | 1.04 | 71829 |
| 1714430100 | 1.09 | -0.06 | -5.22 | 1.18 | 1.21 | 1.07 | 145734 |
| 1714170900 | 1.15 | -0.03 | -2.54 | 1.22 | 1.26 | 1.1299999 | 79174 |
| 1714084500 | 1.18 | -0.02 | -1.67 | 1.2 | 1.29 | 1.17 | 58372 |
| 1713998100 | 1.2 | 0.02 | 1.69 | 1.18 | 1.24 | 1.16 | 36285 |
| 1713911700 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.2199 | 1.1299999 | 61406 |
| 1713825300 | 1.1299999 | -0.06 | -5.04 | 1.18 | 1.23 | 1.12 | 111720 |
| 1713566100 | 1.19 | -0.04 | -3.25 | 1.21 | 1.2337 | 1.17 | 38426 |
| 1713479700 | 1.23 | 0.06 | 5.13 | 1.18 | 1.28 | 1.18 | 37757 |
| 1713393300 | 1.17 | 0.01 | 0.86 | 1.17 | 1.26 | 1.1399999 | 62467 |
| 1713306900 | 1.16 | -0.03 | -2.52 | 1.18 | 1.22 | 1.1399999 | 60129 |
| 1713220500 | 1.19 | -0.09 | -7.03 | 1.26 | 1.32 | 1.155 | 158045 |
| 1712961300 | 1.28 | -0.1 | -7.25 | 1.41 | 1.41 | 1.25 | 123771 |
| 1712874900 | 1.3799999 | -0.03 | -2.13 | 1.44 | 1.475 | 1.36 | 85823 |
| 1712788500 | 1.41 | -0.13 | -8.44 | 1.5 | 1.56 | 1.4 | 158817 |
| 1712702100 | 1.54 | -0.05 | -3.14 | 1.59 | 1.6299999 | 1.49 | 75363 |
| 1712615700 | 1.59 | 0.09 | 6.00 | 1.52 | 1.6 | 1.45 | 78324 |
| 1712356500 | 1.5 | 0 | 0.00 | 1.47 | 1.52 | 1.465 | 77050 |
| 1712270100 | 1.5 | 0.01 | 0.67 | 1.52 | 1.55 | 1.48 | 95713 |
| 1712183700 | 1.49 | -0.05 | -3.25 | 1.54 | 1.59 | 1.4701 | 138987 |
| 1712097300 | 1.54 | -0.02 | -1.28 | 1.56 | 1.6 | 1.44 | 79761 |
| 1712010900 | 1.56 | -0.02 | -1.27 | 1.58 | 1.61 | 1.51 | 91014 |
| 1711665300 | 1.58 | -0.26 | -14.13 | 1.78 | 1.78 | 1.51 | 289467 |
| 1711578900 | 1.84 | 0.15 | 8.88 | 1.75 | 1.89 | 1.72 | 218484 |
| 1711492500 | 1.69 | 0.13 | 8.33 | 1.6399999 | 1.83 | 1.6399999 | 155095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
