News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 2.1897810219 | 0.685 | 0.785 | 0.6 | 66224 | 0.67897615 | CS |
| 4 | -0.04 | -5.40540540541 | 0.74 | 0.7889 | 0.6 | 32785 | 0.68809194 | CS |
| 12 | -0.2386 | -25.4208395483 | 0.9386 | 1 | 0.6 | 31387 | 0.78257256 | CS |
| 26 | -0.41 | -36.9369369369 | 1.11 | 1.27 | 0.6 | 47661 | 0.91407323 | CS |
| 52 | -1.37 | -66.1835748792 | 2.07 | 2.29 | 0.412 | 73649 | 1.05098995 | CS |
| 156 | -10.8 | -93.9130434783 | 11.5 | 18.4114 | 0.412 | 423183 | 4.4689886 | CS |
| 260 | -10.8 | -93.9130434783 | 11.5 | 18.4114 | 0.412 | 423183 | 4.4689886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.73 | 0.1093 | 17.61 | 0.62 | 0.785 | 0.62 | 179128 |
| 1721342100 | 0.6207 | 0.0176 | 2.92 | 0.624 | 0.6363 | 0.61 | 51352 |
| 1721255700 | 0.6031 | -0.017 | -2.74 | 0.6 | 0.635 | 0.6 | 26788 |
| 1721169300 | 0.6201 | -0.0099 | -1.57 | 0.622 | 0.63 | 0.6 | 53258 |
| 1721082900 | 0.63 | -0.05 | -7.35 | 0.685 | 0.685 | 0.615 | 21705 |
| 1720823700 | 0.68 | -0.006799 | -0.99 | 0.68 | 0.6999 | 0.6161 | 26894 |
| 1720737300 | 0.686799 | 0.022699 | 3.42 | 0.7141 | 0.7141 | 0.614 | 9001 |
| 1720650900 | 0.6641 | 0.0381 | 6.09 | 0.607 | 0.7 | 0.607 | 9913 |
| 1720564500 | 0.626 | -0.074 | -10.57 | 0.679 | 0.6899999 | 0.619 | 47238 |
| 1720478100 | 0.7 | 0.0096 | 1.39 | 0.6899999 | 0.73 | 0.6899999 | 13505 |
| 1720218900 | 0.6904 | -0.0176 | -2.49 | 0.705 | 0.73 | 0.6904 | 31479 |
| 1720040640 | 0.708 | -0.00535 | -0.75 | 0.705 | 0.74 | 0.705 | 16491 |
| 1719959700 | 0.71335 | -0.04065 | -5.39 | 0.76 | 0.78 | 0.71 | 24499 |
| 1719873300 | 0.754 | 0.023899 | 3.27 | 0.7599 | 0.7786 | 0.71 | 18148 |
| 1719614100 | 0.730101 | 0 | 0.00 | 0.730101 | 0.730101 | 0.730101 | 0 |
| 1719527700 | 0.730101 | -0.027899 | -3.68 | 0.76 | 0.76 | 0.729 | 3108 |
| 1719441300 | 0.758 | 0.032 | 4.41 | 0.72 | 0.759119 | 0.71 | 21464 |
| 1719354900 | 0.726 | -0.014 | -1.89 | 0.75 | 0.77 | 0.7201 | 12046 |
| 1719268500 | 0.74 | 0.0143 | 1.97 | 0.74 | 0.75 | 0.72 | 19382 |
| 1719009300 | 0.7257 | -0.0143 | -1.93 | 0.735 | 0.75 | 0.72 | 24794 |
| 1718922900 | 0.74 | -0.01 | -1.33 | 0.75 | 0.789 | 0.715 | 15391 |
| 1718750100 | 0.75 | -0.005 | -0.66 | 0.75 | 0.79 | 0.714603 | 22226 |
| 1718663700 | 0.755 | 0.003 | 0.40 | 0.75 | 0.79 | 0.75 | 18800 |
| 1718404500 | 0.752 | -0.038 | -4.81 | 0.8 | 0.8164 | 0.75 | 29120 |
| 1718318100 | 0.79 | -0.0686 | -7.99 | 0.808 | 0.825 | 0.760101 | 14828 |
| 1718231700 | 0.8586 | 0.0886 | 11.51 | 0.756 | 0.8586 | 0.75 | 35554 |
| 1718145300 | 0.77 | -0.0191 | -2.42 | 0.789 | 0.794 | 0.7286 | 39578 |
| 1718058900 | 0.7891 | 0.0391 | 5.21 | 0.793 | 0.793 | 0.7662 | 32961 |
| 1717799700 | 0.75 | -0.14 | -15.73 | 0.89 | 0.92 | 0.7 | 210302 |
| 1717713300 | 0.89 | 0.009999 | 1.14 | 0.91 | 0.9196 | 0.8688 | 12353 |
| 1717626900 | 0.880001 | -0.029799 | -3.28 | 0.91 | 0.93 | 0.88 | 26476 |
| 1717540500 | 0.9098 | 0.0382 | 4.38 | 0.8883 | 0.91 | 0.8716 | 65886 |
| 1717454100 | 0.8716 | 0.0216 | 2.54 | 0.87 | 0.95 | 0.83 | 145953 |
| 1717194900 | 0.85 | -0.05 | -5.56 | 0.9003 | 0.9003 | 0.85 | 6734 |
| 1717108500 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.847499 | 16565 |
| 1717022100 | 0.89 | 0.015 | 1.71 | 0.8421 | 0.93 | 0.84 | 52401 |
| 1716935700 | 0.875 | 0.044 | 5.29 | 0.84 | 0.89 | 0.81 | 32063 |
| 1716590100 | 0.831 | -0.038 | -4.37 | 0.842 | 0.87 | 0.83 | 28104 |
| 1716503700 | 0.869 | 0.0356 | 4.27 | 0.87 | 0.87 | 0.8401 | 20329 |
| 1716417300 | 0.8334 | -0.0066 | -0.79 | 0.8551 | 0.89 | 0.83 | 24860 |
| 1716330900 | 0.84 | 0 | 0.00 | 0.84 | 0.8885 | 0.84 | 14397 |
| 1716244500 | 0.84 | -0.02 | -2.33 | 0.886 | 0.886 | 0.83 | 9709 |
| 1715985300 | 0.86 | 0.027 | 3.24 | 0.8199999 | 0.861 | 0.8197 | 15360 |
| 1715898900 | 0.833 | -0.012 | -1.42 | 0.85 | 0.851 | 0.8324 | 25332 |
| 1715812500 | 0.845 | 0 | 0.00 | 0.845 | 0.9 | 0.845 | 16840 |
| 1715726100 | 0.845 | -0.0549 | -6.10 | 0.8612 | 0.9 | 0.8401 | 34967 |
| 1715639700 | 0.8999 | 0.0399 | 4.64 | 0.86 | 0.8999 | 0.85 | 19190 |
| 1715380500 | 0.86 | -0.0118 | -1.35 | 0.87 | 0.9 | 0.86 | 23248 |
| 1715294100 | 0.8718 | 0.0068 | 0.79 | 0.871 | 0.92 | 0.855101 | 17246 |
| 1715207700 | 0.865 | -0.0094 | -1.08 | 0.86 | 0.9391 | 0.86 | 6455 |
| 1715121300 | 0.8744 | -0.014 | -1.58 | 0.88 | 0.9 | 0.8744 | 13233 |
| 1715034900 | 0.8884 | -0.0216 | -2.37 | 0.8909 | 0.924 | 0.88 | 20997 |
| 1714775700 | 0.91 | -0.0172 | -1.86 | 0.9 | 0.939999 | 0.898 | 11194 |
| 1714689300 | 0.9272 | -0.0129 | -1.37 | 0.97 | 1 | 0.9 | 19952 |
| 1714602900 | 0.9401 | 0.0401 | 4.46 | 0.91 | 0.98 | 0.9 | 10677 |
| 1714516500 | 0.9 | -0.0018 | -0.20 | 0.91 | 0.97 | 0.89 | 12486 |
| 1714430100 | 0.9018 | -0.0452 | -4.77 | 0.9386 | 0.98 | 0.89 | 25000 |
| 1714170900 | 0.947 | -0.0379 | -3.85 | 0.93 | 1 | 0.89 | 55173 |
| 1714084500 | 0.9849 | 0.0929 | 10.41 | 0.86 | 0.99 | 0.86 | 79982 |
| 1713998100 | 0.892 | 0.012 | 1.36 | 0.87 | 1.05 | 0.8199999 | 197960 |
| 1713911700 | 0.88 | -0.03 | -3.30 | 0.8714 | 0.9049 | 0.85 | 27067 |
| 1713825300 | 0.91 | 0.0438 | 5.06 | 0.909 | 0.91 | 0.8663 | 11082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
