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 | 0.053 | 5.48086866598 | 0.967 | 1.1 | 0.95 | 2079133 | 1.01873335 | CS |
| 4 | -0.35 | -25.5474452555 | 1.37 | 1.435 | 0.8694 | 4324310 | 1.0363569 | CS |
| 12 | -0.61 | -37.4233128834 | 1.63 | 2.16 | 0.8694 | 3316572 | 1.42366383 | CS |
| 26 | -1 | -49.504950495 | 2.02 | 2.16 | 0.8694 | 3383403 | 1.49274316 | CS |
| 52 | -3.22 | -75.9433962264 | 4.24 | 5.315 | 0.8694 | 2838684 | 2.1179615 | CS |
| 156 | -10.3 | -90.9893992933 | 11.32 | 13.375 | 0.8694 | 2220235 | 5.44259966 | CS |
| 260 | -10.37 | -91.0447761194 | 11.39 | 14.84 | 0.8694 | 2206216 | 7.44301057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 1.02 | -0.01 | -0.97 | 1.02 | 1.08 | 0.9875 | 1849961 |
| 1720219200 | 1.03 | 0.01 | 0.98 | 1.04 | 1.1 | 0.9856 | 3182339 |
| 1720040640 | 1.02 | 0.02 | 2.00 | 1 | 1.04 | 0.985 | 1166352 |
| 1719960000 | 1 | 0.0308 | 3.18 | 0.967 | 1.01 | 0.95 | 2117878 |
| 1719873600 | 0.9692 | 0.0164 | 1.72 | 0.985 | 1.06 | 0.95 | 2579819 |
| 1719614400 | 0.9528 | 0 | 0.00 | 0.9528 | 0.9528 | 0.9528 | 0 |
| 1719528000 | 0.9528 | -0.0772 | -7.50 | 1.03 | 1.035 | 0.9501 | 4735774 |
| 1719441600 | 1.03 | -0.02 | -1.90 | 1.03 | 1.07 | 1 | 1477395 |
| 1719355200 | 1.05 | 0.05 | 5.00 | 1 | 1.08 | 0.951 | 6134029 |
| 1719268800 | 1 | -0.03 | -2.91 | 1.04 | 1.075 | 1 | 3340409 |
| 1719009600 | 1.03 | -0.06 | -5.50 | 1.1 | 1.12 | 1.03 | 8266115 |
| 1718923200 | 1.09 | 0.03 | 2.83 | 1.09 | 1.1 | 1.04 | 5359424 |
| 1718750400 | 1.06 | 0.04 | 3.92 | 1.03 | 1.08 | 1.0049999 | 3962151 |
| 1718664000 | 1.02 | -0.06 | -5.56 | 1.1 | 1.1299999 | 0.99 | 4297029 |
| 1718404800 | 1.08 | -0.14 | -11.48 | 1.18 | 1.21 | 1.08 | 2666251 |
| 1718318400 | 1.22 | -0.04 | -3.17 | 1.27 | 1.285 | 1.17 | 4164916 |
| 1718232000 | 1.26 | -0.11 | -8.03 | 1.42 | 1.46 | 1.26 | 1894609 |
| 1718145600 | 1.37 | -0.02 | -1.44 | 1.37 | 1.405 | 1.31 | 1462039 |
| 1718059200 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.42 | 1.33 | 1333040 |
| 1717800000 | 1.3799999 | -0.06 | -4.17 | 1.45 | 1.49 | 1.37 | 1040860 |
| 1717713600 | 1.44 | 0.04 | 2.86 | 1.4 | 1.51 | 1.36 | 1997938 |
| 1717627200 | 1.4 | -0.02 | -1.41 | 1.48 | 1.48 | 1.3799999 | 3664118 |
| 1717540800 | 1.42 | -0.07 | -4.70 | 1.47 | 1.54 | 1.42 | 2083096 |
| 1717454400 | 1.49 | -0.16 | -9.70 | 1.66 | 1.71 | 1.49 | 2554213 |
| 1717195200 | 1.65 | -0.05 | -2.94 | 1.69 | 1.765 | 1.65 | 5064666 |
| 1717108800 | 1.7 | -0.07 | -3.95 | 1.8 | 1.84 | 1.685 | 2364721 |
| 1717022400 | 1.77 | -0.02 | -1.12 | 1.77 | 1.8 | 1.72 | 2532307 |
| 1716936000 | 1.79 | 0.01 | 0.56 | 1.8 | 1.87 | 1.78 | 3258286 |
| 1716590400 | 1.78 | -0.1 | -5.32 | 1.9 | 1.9 | 1.77 | 1875133 |
| 1716504000 | 1.88 | -0.09 | -4.57 | 1.99 | 2.04 | 1.86 | 2488543 |
| 1716417600 | 1.97 | -0.12 | -5.74 | 2.1 | 2.16 | 1.955 | 5251503 |
| 1716331200 | 2.09 | 0.24 | 12.97 | 1.88 | 2.125 | 1.87 | 5070030 |
| 1716244800 | 1.85 | 0.11 | 6.32 | 1.77 | 1.91 | 1.75 | 2943632 |
| 1715985600 | 1.74 | -0.04 | -2.25 | 1.79 | 1.81 | 1.68 | 2202917 |
| 1715899200 | 1.78 | -0.1 | -5.32 | 1.89 | 1.89 | 1.76 | 1559163 |
| 1715812800 | 1.88 | 0.03 | 1.62 | 1.9 | 1.92 | 1.86 | 2645184 |
| 1715726400 | 1.85 | 0.05 | 2.78 | 1.86 | 1.9 | 1.82 | 3154153 |
| 1715640000 | 1.8 | 0.08 | 4.65 | 1.76 | 1.9 | 1.75 | 1795921 |
| 1715380800 | 1.72 | -0.05 | -2.82 | 1.77 | 1.7891 | 1.69 | 1523301 |
| 1715294400 | 1.77 | 0.04 | 2.31 | 1.75 | 1.83 | 1.74 | 1803142 |
| 1715208000 | 1.73 | -0.04 | -2.26 | 1.74 | 1.795 | 1.715 | 977618 |
| 1715121600 | 1.77 | -0.04 | -2.21 | 1.85 | 1.93 | 1.77 | 2644118 |
| 1715035200 | 1.81 | 0 | 0.00 | 1.85 | 1.87 | 1.79 | 1597985 |
| 1714776000 | 1.81 | 0.04 | 2.26 | 1.81 | 1.86 | 1.73 | 1916586 |
| 1714689600 | 1.77 | 0.1 | 5.99 | 1.7 | 1.82 | 1.66 | 4180632 |
| 1714603200 | 1.67 | -0.05 | -2.91 | 1.74 | 1.7588 | 1.655 | 3182685 |
| 1714516800 | 1.72 | 0.06 | 3.61 | 1.66 | 1.74 | 1.625 | 3640689 |
| 1714430400 | 1.66 | 0.08 | 5.06 | 1.55 | 1.72 | 1.54 | 2501958 |
| 1714171200 | 1.58 | -0.03 | -1.86 | 1.5 | 1.89 | 1.431 | 5450320 |
| 1714084800 | 1.61 | -0.04 | -2.42 | 1.62 | 1.66 | 1.55 | 4677193 |
| 1713998400 | 1.65 | 0.08 | 5.10 | 1.55 | 1.66 | 1.55 | 6320473 |
| 1713912000 | 1.57 | -0.03 | -1.88 | 1.61 | 1.695 | 1.56 | 2031893 |
| 1713825600 | 1.6 | 0.09 | 5.96 | 1.52 | 1.62 | 1.4904 | 2371945 |
| 1713566400 | 1.51 | 0.03 | 2.03 | 1.55 | 1.55 | 1.475 | 3641703 |
| 1713480000 | 1.48 | -0.01 | -0.67 | 1.48 | 1.56 | 1.47 | 2235493 |
| 1713393600 | 1.49 | -0.09 | -5.70 | 1.57 | 1.625 | 1.455 | 2577427 |
| 1713307200 | 1.58 | -0.12 | -7.06 | 1.66 | 1.69 | 1.56 | 3565706 |
| 1713220800 | 1.7 | -0.1 | -5.56 | 1.85 | 1.85 | 1.65 | 6857203 |
| 1712961600 | 1.8 | 0.09 | 5.26 | 1.69 | 1.81 | 1.68 | 3926827 |
| 1712875200 | 1.71 | 0.08 | 4.91 | 1.62 | 1.73 | 1.555 | 2952500 |
| 1712788800 | 1.6299999 | 0.01 | 0.62 | 1.45 | 1.73 | 1.44 | 5367156 |
| 1712702400 | 1.62 | 0.15 | 10.20 | 1.45 | 1.6299999 | 1.45 | 2989854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
