News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0468 | -12.3482849604 | 0.379 | 0.3933 | 0.3054 | 481024 | 0.34170265 | CS |
| 4 | 0.0762 | 29.765625 | 0.256 | 0.42 | 0.245 | 953112 | 0.31129949 | CS |
| 12 | 0.1292 | 63.645320197 | 0.203 | 0.42 | 0.1815 | 1093373 | 0.2578877 | CS |
| 26 | -0.5478 | -62.25 | 0.88 | 1.01 | 0.1414 | 1560086 | 0.24405016 | CS |
| 52 | -1.8178 | -84.5488372093 | 2.15 | 2.47 | 0.1414 | 830023 | 0.33713995 | CS |
| 156 | -7.3678 | -95.6857142857 | 7.7 | 10 | 0.1414 | 384280 | 0.80061849 | CS |
| 260 | -7.3678 | -95.6857142857 | 7.7 | 10 | 0.1414 | 384280 | 0.80061849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 0.3322 | -0.0179 | -5.11 | 0.3512 | 0.3594 | 0.3302 | 284434 |
| 1739576100 | 0.3501 | -0.0079 | -2.21 | 0.36 | 0.3691 | 0.32645 | 461297 |
| 1739489700 | 0.358 | 0.0186 | 5.48 | 0.3292 | 0.3747 | 0.3292 | 464965 |
| 1739403300 | 0.3394 | 0.0129 | 3.95 | 0.32 | 0.3394 | 0.3054 | 311619 |
| 1739316900 | 0.3265 | -0.0504 | -13.37 | 0.379 | 0.3933 | 0.32 | 708636 |
| 1739230500 | 0.3769 | 0.0389 | 11.51 | 0.34 | 0.3937 | 0.3251 | 1408756 |
| 1738971300 | 0.338 | 0.013 | 4.00 | 0.325 | 0.375 | 0.3066 | 1064440 |
| 1738884900 | 0.325 | 0.0246 | 8.19 | 0.302 | 0.42 | 0.3015 | 6789430 |
| 1738798500 | 0.3004 | -0.0043 | -1.41 | 0.3032 | 0.3182 | 0.2842 | 420317 |
| 1738712100 | 0.3047 | 0.0348001 | 12.89 | 0.2765 | 0.31 | 0.275 | 922518 |
| 1738625700 | 0.2698999 | 0.0145999 | 5.72 | 0.2513 | 0.2721 | 0.2513 | 144224 |
| 1738366500 | 0.2553 | -0.0025 | -0.97 | 0.263 | 0.2702 | 0.2501 | 412540 |
| 1738280100 | 0.2577999 | 0.0062999 | 2.50 | 0.2514 | 0.258 | 0.25 | 206757 |
| 1738193700 | 0.2515 | 0 | 0.00 | 0.249 | 0.258 | 0.245 | 621914 |
| 1738107300 | 0.2515 | -0.0007 | -0.28 | 0.255 | 0.262 | 0.25 | 897293 |
| 1738020900 | 0.2522 | -0.0037 | -1.45 | 0.258 | 0.268999 | 0.2505 | 454444 |
| 1737761700 | 0.2559 | -0.0063 | -2.40 | 0.256 | 0.2684 | 0.25 | 829317 |
| 1737675300 | 0.2622 | 0 | 0.00 | 0.2622 | 0.2622 | 0.2622 | 0 |
| 1737588900 | 0.2622 | -0.0048 | -1.80 | 0.259 | 0.267 | 0.2528 | 670683 |
| 1737502500 | 0.267 | 0.0105 | 4.09 | 0.264 | 0.2679 | 0.25 | 504992 |
| 1737156900 | 0.2565 | -0.0045 | -1.72 | 0.2559 | 0.2713 | 0.2532 | 178112 |
| 1737070500 | 0.261 | -0.0059 | -2.21 | 0.26 | 0.2655 | 0.25 | 242866 |
| 1736984100 | 0.2669 | -0.0211 | -7.33 | 0.271 | 0.288 | 0.25101 | 488874 |
| 1736897700 | 0.288 | 0.045 | 18.52 | 0.25 | 0.288 | 0.2451 | 631047 |
| 1736811300 | 0.243 | -0.0221 | -8.34 | 0.26 | 0.27 | 0.2308 | 591554 |
| 1736552100 | 0.2651 | -0.0059 | -2.18 | 0.289 | 0.2899 | 0.2604 | 259844 |
| 1736379300 | 0.271 | -0.0355 | -11.58 | 0.2973 | 0.31 | 0.27 | 683132 |
| 1736292900 | 0.3065 | 0.0133 | 4.54 | 0.299 | 0.3096999 | 0.2849999 | 479838 |
| 1736206500 | 0.2932 | -0.0071 | -2.36 | 0.304 | 0.3065 | 0.2868 | 793641 |
| 1735947300 | 0.3003 | 0.0153001 | 5.37 | 0.2837 | 0.327 | 0.26 | 1686346 |
| 1735860900 | 0.2849999 | 0.0466999 | 19.60 | 0.26 | 0.3 | 0.252 | 883295 |
| 1735688100 | 0.2383 | -0.0297 | -11.08 | 0.252 | 0.2829999 | 0.234 | 1323125 |
| 1735601700 | 0.268 | 0.0428 | 19.01 | 0.234 | 0.3299 | 0.234 | 4360020 |
| 1735342500 | 0.2252 | -0.012 | -5.06 | 0.24 | 0.247 | 0.221 | 781040 |
| 1735256100 | 0.2372 | 0.0189 | 8.66 | 0.212 | 0.241349 | 0.2085 | 938498 |
| 1735077840 | 0.2183 | 0.0076 | 3.61 | 0.2212 | 0.2259 | 0.2111 | 349009 |
| 1734996900 | 0.2107 | -0.0093 | -4.23 | 0.22 | 0.226 | 0.203 | 497543 |
| 1734737700 | 0.22 | 0.0176 | 8.70 | 0.2095 | 0.22 | 0.195 | 752897 |
| 1734651300 | 0.2024 | -0.0096 | -4.53 | 0.202 | 0.2142 | 0.2012 | 795110 |
| 1734564900 | 0.212 | 0.0115 | 5.74 | 0.214 | 0.2194 | 0.2 | 514260 |
| 1734478500 | 0.2005 | -0.014 | -6.53 | 0.2126 | 0.22 | 0.2005 | 767552 |
| 1734392100 | 0.2145 | -0.0087 | -3.90 | 0.2218 | 0.223 | 0.20995 | 692459 |
| 1734132900 | 0.2232 | -0.0069 | -3.00 | 0.24 | 0.24 | 0.2172 | 792808 |
| 1734046500 | 0.2301 | 0.0173 | 8.13 | 0.22 | 0.2329 | 0.2174 | 316939 |
| 1733960100 | 0.2128 | -0.0132 | -5.84 | 0.2251 | 0.2283 | 0.2 | 829436 |
| 1733873700 | 0.226 | -0.0148 | -6.15 | 0.24 | 0.2439 | 0.2232 | 718140 |
| 1733787300 | 0.2408 | 0.0151 | 6.69 | 0.2251 | 0.2536 | 0.221 | 1072099 |
| 1733528100 | 0.2257 | 0.0024 | 1.07 | 0.2281 | 0.2329 | 0.2181 | 855503 |
| 1733441700 | 0.2233 | 0.0005 | 0.22 | 0.22 | 0.2554 | 0.2145 | 8481667 |
| 1733355300 | 0.2228 | -0.0022 | -0.98 | 0.2126 | 0.2289 | 0.2125 | 2118945 |
| 1733268900 | 0.225 | 0.0211 | 10.35 | 0.202 | 0.225 | 0.1944 | 1777006 |
| 1733182500 | 0.2039 | -0.0097 | -4.54 | 0.2178 | 0.2178 | 0.2 | 1052097 |
| 1732917840 | 0.2136 | 0.0061 | 2.94 | 0.2098 | 0.232 | 0.2021 | 537543 |
| 1732750500 | 0.2075 | 0.0084 | 4.22 | 0.1991 | 0.222 | 0.1815 | 2162647 |
| 1732664100 | 0.1991 | -0.0049 | -2.40 | 0.2049999 | 0.2087 | 0.19 | 1763295 |
| 1732577700 | 0.2039999 | -0.0038 | -1.83 | 0.197 | 0.2091 | 0.1805 | 3161609 |
| 1732318500 | 0.2078 | 0.0104 | 5.27 | 0.192 | 0.233 | 0.1855999 | 6802353 |
| 1732232100 | 0.1974 | -0.0127 | -6.04 | 0.2577 | 0.265 | 0.1796 | 57531302 |
| 1732145700 | 0.2101 | 0.0396 | 23.23 | 0.1792999 | 0.2248 | 0.1675 | 36766320 |
| 1732059300 | 0.1705 | -0.0124 | -6.78 | 0.1711 | 0.179 | 0.1611 | 1085650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
