News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0058 | 1.14783297051 | 0.5053 | 0.61 | 0.5 | 92244 | 0.55366226 | CS |
| 4 | 0.1294 | 33.9009693477 | 0.3817 | 0.6999 | 0.3627 | 247019 | 0.53347136 | CS |
| 12 | 0.2511 | 96.5769230769 | 0.26 | 0.6999 | 0.246 | 318287 | 0.36053263 | CS |
| 26 | 0.1821 | 55.3495440729 | 0.329 | 0.6999 | 0.2244 | 232229 | 0.35061332 | CS |
| 52 | -0.8389 | -62.1407407407 | 1.35 | 1.4 | 0.2244 | 249684 | 0.56643618 | CS |
| 156 | -0.8389 | -62.1407407407 | 1.35 | 1.4 | 0.2244 | 249684 | 0.56643618 | CS |
| 260 | -0.8389 | -62.1407407407 | 1.35 | 1.4 | 0.2244 | 249684 | 0.56643618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.5486 | -0.0118 | -2.11 | 0.56 | 0.5787989 | 0.5364 | 71817 |
| 1721946900 | 0.5604 | 0.0044 | 0.79 | 0.551 | 0.5899 | 0.551 | 72357 |
| 1721860500 | 0.556 | -0.021 | -3.64 | 0.5699999 | 0.577 | 0.5447999 | 91854 |
| 1721774100 | 0.577 | 0.0445 | 8.36 | 0.5384 | 0.61 | 0.5155 | 125926 |
| 1721687700 | 0.5325 | 0.0175 | 3.40 | 0.51 | 0.537 | 0.5 | 107190 |
| 1721428500 | 0.515 | -0.0059 | -1.13 | 0.5198 | 0.5397 | 0.5 | 20632 |
| 1721342100 | 0.5209 | -0.0521 | -9.09 | 0.578 | 0.5898 | 0.4915 | 180324 |
| 1721255700 | 0.573 | -0.014 | -2.39 | 0.56208 | 0.5797989 | 0.546 | 147279 |
| 1721169300 | 0.587 | -0.018 | -2.98 | 0.58 | 0.64989 | 0.525 | 660392 |
| 1721082900 | 0.605 | 0.1625 | 36.72 | 0.446 | 0.6999 | 0.4301 | 1502699 |
| 1720823700 | 0.4425 | 0.0174 | 4.09 | 0.441 | 0.4475 | 0.42 | 63527 |
| 1720737300 | 0.4251 | 0.0051 | 1.21 | 0.414 | 0.449 | 0.414 | 64277 |
| 1720650900 | 0.42 | -0.0034 | -0.80 | 0.4233 | 0.43999 | 0.4005 | 55873 |
| 1720564500 | 0.4234 | -0.0115 | -2.64 | 0.428 | 0.4348 | 0.4099999 | 70260 |
| 1720478100 | 0.4349 | 0.0058 | 1.35 | 0.4205 | 0.45 | 0.4018 | 198507 |
| 1720218900 | 0.4291 | -0.0219 | -4.86 | 0.438 | 0.4423 | 0.4122 | 82128 |
| 1720040640 | 0.451 | 0.0209 | 4.86 | 0.4305 | 0.46 | 0.4305 | 60009 |
| 1719959700 | 0.4301 | 0.04 | 10.25 | 0.404 | 0.49 | 0.3713 | 821792 |
| 1719873300 | 0.3901 | 0.0084 | 2.20 | 0.3817 | 0.41832 | 0.3627 | 75046 |
| 1719614100 | 0.3817 | -0.0285 | -6.95 | 0.4018 | 0.4096 | 0.3817 | 132054 |
| 1719527700 | 0.4102 | -0.0512 | -11.10 | 0.462 | 0.462 | 0.405 | 170226 |
| 1719441300 | 0.4614 | 0.0114 | 2.53 | 0.4574 | 0.485 | 0.4501 | 119185 |
| 1719354900 | 0.45 | 0.02 | 4.65 | 0.43 | 0.49 | 0.4297 | 336491 |
| 1719268500 | 0.43 | 0.0200001 | 4.88 | 0.39 | 0.46 | 0.39 | 397297 |
| 1719009300 | 0.4099999 | 0.0707999 | 20.87 | 0.34 | 0.415 | 0.331 | 452135 |
| 1718922900 | 0.3392 | 0.017 | 5.28 | 0.32 | 0.3943999 | 0.32 | 351635 |
| 1718750100 | 0.3222 | 0.0082 | 2.61 | 0.3046 | 0.35 | 0.3 | 513874 |
| 1718663700 | 0.314 | 0.0421001 | 15.48 | 0.2698 | 0.3267 | 0.2698 | 657935 |
| 1718404500 | 0.2718999 | -0.00285 | -1.04 | 0.27 | 0.4777 | 0.2626 | 5681660 |
| 1718318100 | 0.27475 | -0.00045 | -0.16 | 0.2656 | 0.2802 | 0.265 | 61810 |
| 1718231700 | 0.2752 | -0.0077 | -2.72 | 0.28 | 0.291 | 0.2614 | 156626 |
| 1718145300 | 0.2829 | 0.0079 | 2.87 | 0.277 | 0.2949 | 0.277 | 25848 |
| 1718058900 | 0.275 | -0.018299 | -6.24 | 0.295 | 0.3165 | 0.2716 | 158829 |
| 1717799700 | 0.2932989 | 0.0054889 | 1.91 | 0.27 | 0.3 | 0.246 | 391145 |
| 1717713300 | 0.28781 | -0.00099 | -0.34 | 0.291 | 0.292 | 0.2801 | 41014 |
| 1717626900 | 0.2888 | 0.0021 | 0.73 | 0.2754 | 0.2899 | 0.272 | 64741 |
| 1717540500 | 0.2867 | 0.0111 | 4.03 | 0.2747 | 0.29 | 0.264 | 95568 |
| 1717454100 | 0.2756 | -0.0164 | -5.62 | 0.304 | 0.304 | 0.246 | 321953 |
| 1717194900 | 0.292 | 0.012 | 4.29 | 0.287 | 0.3 | 0.272 | 166038 |
| 1717108500 | 0.28 | -0.0121 | -4.14 | 0.2839999 | 0.309 | 0.2711 | 134119 |
| 1717022100 | 0.2921 | -0.0249 | -7.85 | 0.301 | 0.315 | 0.28 | 109867 |
| 1716935700 | 0.317 | 0.0062 | 1.99 | 0.3196 | 0.3197999 | 0.2901 | 83250 |
| 1716590100 | 0.3108 | 0.0108 | 3.60 | 0.3 | 0.3199 | 0.29 | 91118 |
| 1716503700 | 0.3 | 0.0051 | 1.73 | 0.296 | 0.3099 | 0.29 | 71592 |
| 1716417300 | 0.2949 | 0.0149 | 5.32 | 0.2904 | 0.3 | 0.2805 | 76727 |
| 1716330900 | 0.28 | -0.0033 | -1.16 | 0.2829999 | 0.2929 | 0.2723999 | 108336 |
| 1716244500 | 0.2833 | -0.0076 | -2.61 | 0.2751 | 0.3 | 0.27 | 129613 |
| 1715985300 | 0.2909 | 0.0056 | 1.96 | 0.29 | 0.3155 | 0.275 | 142730 |
| 1715898900 | 0.2853 | -0.0569 | -16.63 | 0.2679 | 0.3099 | 0.2679 | 260820 |
| 1715812500 | 0.3422 | 0.0098001 | 2.95 | 0.3323 | 0.3469 | 0.33 | 198780 |
| 1715726100 | 0.3323999 | 0.0163999 | 5.19 | 0.319 | 0.338 | 0.319 | 242460 |
| 1715639700 | 0.316 | 0.0049 | 1.58 | 0.328 | 0.3499 | 0.3013 | 373120 |
| 1715380500 | 0.3111 | 0.0121 | 4.05 | 0.3 | 0.3286 | 0.2824 | 168378 |
| 1715294100 | 0.299 | 0.034 | 12.83 | 0.265 | 0.3283 | 0.265 | 684253 |
| 1715207700 | 0.265 | 0.01 | 3.92 | 0.255 | 0.2798 | 0.2518 | 115474 |
| 1715121300 | 0.255 | -0.005 | -1.92 | 0.26 | 0.2784 | 0.255 | 48581 |
| 1715034900 | 0.26 | 0.005 | 1.96 | 0.259 | 0.27 | 0.2525 | 72098 |
| 1714775700 | 0.255 | -0.0005 | -0.20 | 0.26 | 0.272499 | 0.2517 | 44701 |
| 1714689300 | 0.2555 | 0.0002 | 0.08 | 0.2526 | 0.2701 | 0.25 | 37207 |
| 1714602900 | 0.2553 | -0.0155 | -5.72 | 0.27 | 0.27 | 0.2402 | 104639 |
| 1714516500 | 0.2708 | 0.002 | 0.74 | 0.2784 | 0.2784 | 0.2612 | 28425 |
| 1714430100 | 0.2688 | -0.0015 | -0.55 | 0.2735 | 0.2843 | 0.255 | 31733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
