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 | -0.014 | -2.48667850799 | 0.563 | 0.64 | 0.563 | 117071 | 0.59386988 | CS |
| 4 | -0.071 | -11.4516129032 | 0.62 | 0.64 | 0.51 | 129348 | 0.56468103 | CS |
| 12 | -0.101 | -15.5384615385 | 0.65 | 0.85 | 0.4004 | 309079 | 0.56215201 | CS |
| 26 | -0.731 | -57.109375 | 1.28 | 1.452 | 0.4004 | 272138 | 0.77775602 | CS |
| 52 | -1.891 | -77.5 | 2.44 | 3.2 | 0.4004 | 205724 | 1.27956583 | CS |
| 156 | -11.591 | -95.4777594728 | 12.14 | 26.08 | 0.4004 | 309691 | 9.87650438 | CS |
| 260 | -3.451 | -86.275 | 4 | 26.08 | 0.4004 | 301399 | 8.15520593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 0.58 | -0.006 | -1.02 | 0.58 | 0.6 | 0.5719999 | 101032 |
| 1742424000 | 0.586 | -0.0092 | -1.55 | 0.64 | 0.64 | 0.58 | 121238 |
| 1742337600 | 0.5951999 | -0.0148 | -2.43 | 0.5709999 | 0.60535 | 0.5709999 | 93984 |
| 1742251200 | 0.61 | 0.029 | 4.99 | 0.5699999 | 0.6399 | 0.5699999 | 196335 |
| 1741992000 | 0.581 | 0.0159 | 2.81 | 0.5629999 | 0.5993 | 0.5629999 | 72766 |
| 1741905600 | 0.5651 | 0.0051 | 0.91 | 0.58 | 0.5888 | 0.5651 | 77608 |
| 1741819200 | 0.56 | -0.0184 | -3.18 | 0.55 | 0.58879 | 0.55 | 52514 |
| 1741732800 | 0.5784 | 0.022912 | 4.12 | 0.59 | 0.59 | 0.5502 | 106232 |
| 1741646400 | 0.555488 | -0.019512 | -3.39 | 0.5888 | 0.5888 | 0.55 | 54740 |
| 1741390800 | 0.575 | 0.0304 | 5.58 | 0.58 | 0.581 | 0.5568999 | 236964 |
| 1741304400 | 0.5446 | 0.004 | 0.74 | 0.535 | 0.5689 | 0.535 | 113577 |
| 1741218000 | 0.5406 | -0.0078 | -1.42 | 0.53 | 0.5673 | 0.53 | 352584 |
| 1741131600 | 0.5484 | 0.0174 | 3.28 | 0.58 | 0.58 | 0.5311 | 83491 |
| 1741045200 | 0.531 | -0.0373 | -6.56 | 0.5669999 | 0.575 | 0.531 | 153952 |
| 1740786000 | 0.5683 | 0.0181 | 3.29 | 0.5699999 | 0.5795 | 0.5400009 | 156584 |
| 1740699600 | 0.5502 | 0.0036 | 0.66 | 0.6152 | 0.6152 | 0.5502 | 48621 |
| 1740613200 | 0.5466 | 0.0166 | 3.13 | 0.51 | 0.5667 | 0.51 | 64947 |
| 1740526800 | 0.53 | -0.041 | -7.18 | 0.56 | 0.5699999 | 0.5101 | 174869 |
| 1740440400 | 0.5709999 | -0.0388 | -6.36 | 0.6 | 0.6121 | 0.5688 | 263923 |
| 1740181200 | 0.6098 | -0.0236 | -3.73 | 0.62 | 0.6391 | 0.6011 | 61008 |
| 1740094800 | 0.6334 | -0.0004 | -0.06 | 0.6299 | 0.6499 | 0.6245 | 40785 |
| 1740008400 | 0.6338 | 0.0006 | 0.09 | 0.6388 | 0.6723 | 0.6101 | 190671 |
| 1739922000 | 0.6332 | -0.0043 | -0.67 | 0.64 | 0.6834 | 0.6306 | 133963 |
| 1739576400 | 0.6375 | 0.0244 | 3.98 | 0.61 | 0.67 | 0.6052 | 129897 |
| 1739490000 | 0.6131 | 0.003 | 0.49 | 0.6139 | 0.64 | 0.6 | 123467 |
| 1739403600 | 0.6101 | -0.0657 | -9.72 | 0.6879 | 0.6879 | 0.6055 | 155680 |
| 1739317200 | 0.6758 | 0.0826001 | 13.92 | 0.6 | 0.71 | 0.5931999 | 766704 |
| 1739230800 | 0.5931999 | 0.0331999 | 5.93 | 0.5796 | 0.6303 | 0.5698 | 452409 |
| 1738971600 | 0.56 | 0.0261 | 4.89 | 0.5119 | 0.5697 | 0.5119 | 124492 |
| 1738885200 | 0.5339 | -0.0112 | -2.05 | 0.536 | 0.5501 | 0.5118 | 260607 |
| 1738798800 | 0.5451 | 0.0185 | 3.51 | 0.53 | 0.566204 | 0.5225 | 330112 |
| 1738712400 | 0.5266 | 0.0050001 | 0.96 | 0.5 | 0.5363 | 0.5 | 104220 |
| 1738626000 | 0.5215999 | -0.0019 | -0.36 | 0.53 | 0.5366 | 0.504 | 129508 |
| 1738366800 | 0.5235 | 0.0135 | 2.65 | 0.51 | 0.55 | 0.49 | 152723 |
| 1738280400 | 0.51 | -0.0275 | -5.12 | 0.511 | 0.5298 | 0.51 | 95440 |
| 1738194000 | 0.5375 | -0.0135 | -2.45 | 0.5699999 | 0.5699999 | 0.5208 | 112553 |
| 1738107600 | 0.551 | 0.011 | 2.04 | 0.51 | 0.5679999 | 0.51 | 230492 |
| 1738021200 | 0.54 | -0.0351 | -6.10 | 0.58 | 0.59929 | 0.5214 | 236931 |
| 1737762000 | 0.5750999 | 0.0704999 | 13.97 | 0.6 | 0.6 | 0.55 | 289706 |
| 1737675600 | 0.5046 | 0 | 0.00 | 0.5046 | 0.5046 | 0.5046 | 0 |
| 1737589200 | 0.5046 | 0.0046 | 0.92 | 0.5 | 0.52 | 0.461 | 649620 |
| 1737502800 | 0.5 | 0.0389 | 8.44 | 0.47 | 0.68 | 0.46 | 2369957 |
| 1737157200 | 0.4611 | 0.0021 | 0.46 | 0.45 | 0.4767 | 0.449 | 381546 |
| 1737070800 | 0.459 | -0.055 | -10.70 | 0.5 | 0.5174 | 0.4004 | 709662 |
| 1736984400 | 0.514 | -0.0279 | -5.15 | 0.54 | 0.55 | 0.495 | 506457 |
| 1736898000 | 0.5419 | 0.0019 | 0.35 | 0.53 | 0.55 | 0.53 | 145798 |
| 1736811600 | 0.54 | -0.0026 | -0.48 | 0.56 | 0.5699 | 0.532 | 358815 |
| 1736552400 | 0.5426 | -0.0101 | -1.83 | 0.55 | 0.552 | 0.51 | 442539 |
| 1736379600 | 0.5527 | 0.0024 | 0.44 | 0.5626 | 0.598 | 0.55 | 481829 |
| 1736293200 | 0.5503 | -0.2217 | -28.72 | 0.61 | 0.61 | 0.5211 | 1584475 |
| 1736206800 | 0.772 | 0.066 | 9.35 | 0.75 | 0.85 | 0.75 | 739376 |
| 1735947600 | 0.706 | 0.15 | 26.98 | 0.56 | 0.7316 | 0.56 | 566403 |
| 1735861200 | 0.556 | 0.012 | 2.21 | 0.54 | 0.575 | 0.53 | 207512 |
| 1735688400 | 0.544 | -0.019 | -3.37 | 0.5416 | 0.58 | 0.53 | 400156 |
| 1735602000 | 0.5629999 | -0.034 | -5.70 | 0.562 | 0.5851 | 0.5158 | 592459 |
| 1735342800 | 0.597 | -0.042 | -6.57 | 0.633 | 0.6523 | 0.58 | 497103 |
| 1735256400 | 0.639 | -0.0221 | -3.34 | 0.658 | 0.66399 | 0.631 | 257927 |
| 1735077840 | 0.6611 | -0.0189 | -2.78 | 0.65 | 0.677 | 0.65 | 60050 |
| 1734997200 | 0.68 | 0.03 | 4.62 | 0.67 | 0.68 | 0.64 | 173384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
