News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0349 | -14.2507145774 | 0.2449 | 0.2449 | 0.202 | 532578 | 0.22133781 | CS |
| 4 | -0.0699 | -24.973204716 | 0.2799 | 0.3929 | 0.202 | 543481 | 0.2836085 | CS |
| 12 | -0.1532 | -42.1806167401 | 0.3632 | 0.5175 | 0.202 | 398582 | 0.31750176 | CS |
| 26 | -0.6451 | -75.4414688341 | 0.8551 | 1.19 | 0.202 | 310361 | 0.43265012 | CS |
| 52 | -0.51 | -70.8333333333 | 0.72 | 1.5 | 0.202 | 200926 | 0.54179829 | CS |
| 156 | -11.41 | -98.1927710843 | 11.62 | 11.82 | 0.202 | 399838 | 3.41801152 | CS |
| 260 | -11.29 | -98.1739130435 | 11.5 | 18.4114 | 0.202 | 424497 | 3.98656754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.2099 | -0.0047 | -2.19 | 0.2145 | 0.2199 | 0.205201 | 410953 |
| 1732232100 | 0.2146 | 0.0032 | 1.51 | 0.21 | 0.2199 | 0.206 | 286680 |
| 1732145700 | 0.2114 | -0.0135 | -6.00 | 0.2236 | 0.2295 | 0.202 | 357179 |
| 1732059300 | 0.2249 | 0.0049 | 2.23 | 0.216 | 0.2358 | 0.216 | 285771 |
| 1731972900 | 0.22 | -0.01 | -4.35 | 0.23 | 0.2335 | 0.2033 | 1096161 |
| 1731713700 | 0.23 | -0.0172 | -6.96 | 0.245 | 0.245 | 0.2211 | 673233 |
| 1731627300 | 0.2472 | -0.006255 | -2.47 | 0.2991 | 0.2991 | 0.2303 | 2309435 |
| 1731540900 | 0.253455 | -0.026545 | -9.48 | 0.28 | 0.2868 | 0.2201 | 424881 |
| 1731454500 | 0.28 | -0.0168 | -5.66 | 0.2919 | 0.32 | 0.2713999 | 344452 |
| 1731368100 | 0.2968 | -0.0033 | -1.10 | 0.2911 | 0.3111 | 0.2842 | 233584 |
| 1731108900 | 0.3001 | -0.011 | -3.54 | 0.3096 | 0.33 | 0.292 | 260662 |
| 1731022500 | 0.3111 | -0.0069 | -2.17 | 0.311 | 0.3345 | 0.3056 | 195443 |
| 1730936100 | 0.318 | 0.0079 | 2.55 | 0.3101 | 0.35 | 0.31 | 818293 |
| 1730849700 | 0.3101 | 0.0051 | 1.67 | 0.3 | 0.327731 | 0.3 | 120587 |
| 1730763300 | 0.305 | -0.0489 | -13.82 | 0.3433 | 0.3433 | 0.3001 | 178307 |
| 1730500500 | 0.3539 | -0.0146 | -3.96 | 0.369 | 0.385 | 0.3348999 | 387231 |
| 1730414100 | 0.3685 | 0.0169 | 4.81 | 0.35 | 0.3929 | 0.334 | 812143 |
| 1730327700 | 0.3516 | 0.0282 | 8.72 | 0.314 | 0.3728 | 0.3125 | 705013 |
| 1730241300 | 0.3234 | -0.0215 | -6.23 | 0.34 | 0.3617 | 0.3033 | 383946 |
| 1730154900 | 0.3449 | 0.0639 | 22.74 | 0.2865 | 0.36 | 0.2716 | 953019 |
| 1729895700 | 0.281 | 0.0011 | 0.39 | 0.2799 | 0.29 | 0.2701 | 197993 |
| 1729809300 | 0.2799 | 0.0051 | 1.86 | 0.2892 | 0.2948 | 0.2701 | 283622 |
| 1729722900 | 0.2748 | -0.0102 | -3.58 | 0.2911 | 0.2911 | 0.264 | 246553 |
| 1729636500 | 0.2849999 | -0.012 | -4.04 | 0.2965999 | 0.3015 | 0.2807 | 120539 |
| 1729550100 | 0.297 | -0.0093 | -3.04 | 0.31 | 0.325 | 0.2809 | 488645 |
| 1729290900 | 0.3063 | 0.0091 | 3.06 | 0.294 | 0.313 | 0.2906 | 49280 |
| 1729204500 | 0.2972 | 0.0276 | 10.24 | 0.2696 | 0.3 | 0.2696 | 106434 |
| 1729118100 | 0.2696 | 0.0056 | 2.12 | 0.264 | 0.2829999 | 0.2634 | 204746 |
| 1729031700 | 0.264 | -0.017 | -6.05 | 0.278 | 0.3042 | 0.2622 | 183856 |
| 1728945300 | 0.281 | -0.0039 | -1.37 | 0.2829999 | 0.3075 | 0.27 | 94291 |
| 1728686100 | 0.2849 | 0.0083 | 3.00 | 0.2766 | 0.3006 | 0.2766 | 75758 |
| 1728599700 | 0.2766 | -0.0244 | -8.11 | 0.301 | 0.321931 | 0.252 | 214117 |
| 1728513300 | 0.301 | -0.0066 | -2.15 | 0.3089 | 0.3199 | 0.3 | 96754 |
| 1728426900 | 0.3076 | -0.0054 | -1.73 | 0.3036 | 0.335 | 0.2995 | 119274 |
| 1728340500 | 0.313 | -0.017 | -5.15 | 0.33 | 0.3479999 | 0.3021 | 349266 |
| 1728081300 | 0.33 | 0.0152 | 4.83 | 0.319 | 0.3449999 | 0.3129 | 130380 |
| 1727994900 | 0.3148 | -0.0086 | -2.66 | 0.33 | 0.33 | 0.31 | 25074 |
| 1727908500 | 0.3234 | -0.0062 | -1.88 | 0.33 | 0.33 | 0.3111 | 87599 |
| 1727822100 | 0.3296 | 0.0096 | 3.00 | 0.3204 | 0.3298 | 0.3098 | 29091 |
| 1727735700 | 0.32 | 0.0066 | 2.11 | 0.3589 | 0.3589 | 0.31 | 184326 |
| 1727476500 | 0.3134 | -0.0011 | -0.35 | 0.31 | 0.3299 | 0.31 | 145493 |
| 1727390100 | 0.3145 | 0.0107 | 3.52 | 0.3022 | 0.3298 | 0.298 | 83604 |
| 1727303700 | 0.3038 | 0.0102 | 3.47 | 0.2936 | 0.32 | 0.2902 | 93732 |
| 1727217300 | 0.2936 | -0.0116 | -3.80 | 0.301 | 0.3249 | 0.2725 | 228926 |
| 1727130900 | 0.3052 | -0.0112 | -3.54 | 0.315 | 0.328 | 0.3016 | 99287 |
| 1726871700 | 0.3164 | -0.0042 | -1.31 | 0.2983 | 0.33 | 0.2983 | 110448 |
| 1726785300 | 0.3206 | 0.0083 | 2.66 | 0.32 | 0.3238 | 0.3115 | 167801 |
| 1726698900 | 0.3123 | -0.024449 | -7.26 | 0.3266 | 0.34 | 0.31 | 206549 |
| 1726612500 | 0.336749 | 0.011249 | 3.46 | 0.3225 | 0.35 | 0.3225 | 171634 |
| 1726526100 | 0.3255 | -0.035 | -9.71 | 0.368 | 0.368 | 0.32 | 500609 |
| 1726266900 | 0.3605 | 0.0005 | 0.14 | 0.38 | 0.4099999 | 0.36 | 1610237 |
| 1726180500 | 0.36 | -0.0191 | -5.04 | 0.361 | 0.38 | 0.32 | 786229 |
| 1726094100 | 0.3791 | 0.009 | 2.43 | 0.4374 | 0.5175 | 0.352 | 5585167 |
| 1726007700 | 0.3701 | 0.0174 | 4.93 | 0.3535 | 0.4001 | 0.3535 | 51117 |
| 1725921300 | 0.3527 | -0.00235 | -0.66 | 0.3449999 | 0.366 | 0.341 | 19419 |
| 1725662100 | 0.35505 | 0.00105 | 0.30 | 0.366 | 0.366 | 0.3412009 | 21790 |
| 1725575700 | 0.354 | 0.0075001 | 2.16 | 0.35 | 0.3603 | 0.3449999 | 65689 |
| 1725489300 | 0.3464999 | -0.0037 | -1.06 | 0.3449999 | 0.359449 | 0.3449999 | 8915 |
| 1725402900 | 0.3502 | -0.0103 | -2.86 | 0.3605 | 0.3605 | 0.3432 | 41870 |
| 1725057300 | 0.3605 | 0.0004001 | 0.11 | 0.3632 | 0.366 | 0.3408 | 64896 |
| 1724970900 | 0.3600999 | 0.0110999 | 3.18 | 0.36 | 0.375 | 0.35 | 54404 |
| 1724884500 | 0.349 | -0.0752 | -17.73 | 0.394 | 0.404 | 0.31 | 234599 |
| 1724798100 | 0.4242 | 0.0096 | 2.32 | 0.4099999 | 0.4311 | 0.36 | 56765 |
| 1724711700 | 0.4146 | -0.0098 | -2.31 | 0.4413 | 0.4413 | 0.4079999 | 101682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
