News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0758 | -9.51783023606 | 0.7964 | 0.7964 | 0.66 | 421508 | 0.68999882 | CS |
| 4 | 0.0058 | 0.811415780638 | 0.7148 | 0.83 | 0.66 | 267018 | 0.73064801 | CS |
| 12 | -0.1753 | -19.5669159504 | 0.8959 | 0.9962 | 0.533 | 267407 | 0.73700982 | CS |
| 26 | -0.5794 | -44.5692307692 | 1.3 | 1.51 | 0.533 | 421851 | 0.96244883 | CS |
| 52 | -1.2394 | -63.2346938776 | 1.96 | 2 | 0.533 | 474653 | 1.36131271 | CS |
| 156 | -11.9294 | -94.3035573123 | 12.65 | 14.77 | 0.533 | 793031 | 4.30903653 | CS |
| 260 | -9.0794 | -92.6469387755 | 9.8 | 35.25 | 0.533 | 1036241 | 10.67715546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 0.66 | -0.0619 | -8.57 | 0.72 | 0.7794 | 0.66 | 1348199 |
| 1726785600 | 0.7219 | -0.0281 | -3.75 | 0.74 | 0.77 | 0.72 | 173953 |
| 1726699200 | 0.75 | 0.0122 | 1.65 | 0.79 | 0.79 | 0.7215 | 208696 |
| 1726612800 | 0.7378 | -0.0234 | -3.07 | 0.7406 | 0.77 | 0.7109 | 190082 |
| 1726526400 | 0.7612 | 0.0112 | 1.49 | 0.7964 | 0.7964 | 0.71 | 186611 |
| 1726267200 | 0.75 | -0.019 | -2.47 | 0.8 | 0.8 | 0.7441 | 191349 |
| 1726180800 | 0.769 | 0.024 | 3.22 | 0.73 | 0.79 | 0.73 | 197972 |
| 1726094400 | 0.745 | -0.015 | -1.97 | 0.7504999 | 0.77 | 0.7302 | 61886 |
| 1726008000 | 0.76 | 0.01 | 1.33 | 0.74 | 0.7615 | 0.72 | 188527 |
| 1725921600 | 0.75 | -0.0116 | -1.52 | 0.78 | 0.8 | 0.745 | 101624 |
| 1725662400 | 0.7616 | -0.0134 | -1.73 | 0.7902 | 0.8199999 | 0.7409 | 101605 |
| 1725576000 | 0.775 | 0.0126 | 1.65 | 0.78 | 0.7959 | 0.750001 | 230739 |
| 1725489600 | 0.7624 | -0.0176 | -2.26 | 0.78 | 0.782 | 0.7309 | 176481 |
| 1725403200 | 0.78 | 0.027 | 3.59 | 0.7563 | 0.8 | 0.7229 | 198927 |
| 1725057600 | 0.753 | -0.0553 | -6.84 | 0.83 | 0.83 | 0.74 | 333183 |
| 1724971200 | 0.8083 | 0.0858 | 11.88 | 0.7095 | 0.8124 | 0.7 | 518266 |
| 1724884800 | 0.7225 | 0.0184001 | 2.61 | 0.6952 | 0.727 | 0.6899999 | 375360 |
| 1724798400 | 0.7040999 | -0.0015 | -0.21 | 0.71 | 0.72 | 0.6899999 | 124037 |
| 1724712000 | 0.7056 | 0.0256 | 3.76 | 0.7148 | 0.7148 | 0.6899999 | 165850 |
| 1724452800 | 0.68 | 0.0199 | 3.01 | 0.6627999 | 0.718 | 0.66 | 109505 |
| 1724366400 | 0.6601 | -0.0238 | -3.48 | 0.6838999 | 0.7 | 0.66 | 76502 |
| 1724280000 | 0.6838999 | 0.0001 | 0.01 | 0.6634 | 0.7171999 | 0.6609 | 168884 |
| 1724193600 | 0.6838 | 0.0228 | 3.45 | 0.6301 | 0.7 | 0.6301 | 196301 |
| 1724107200 | 0.661 | -0.066 | -9.08 | 0.7234 | 0.74 | 0.6536999 | 186478 |
| 1723848000 | 0.727 | 0.0882 | 13.81 | 0.636 | 0.738899 | 0.636 | 536793 |
| 1723761600 | 0.6388 | 0.0651 | 11.35 | 0.5981 | 0.6425999 | 0.5724 | 484827 |
| 1723675200 | 0.5737 | 0.0007 | 0.12 | 0.5837 | 0.5934 | 0.55 | 192329 |
| 1723588800 | 0.573 | 0.023 | 4.18 | 0.5506 | 0.5871 | 0.5362 | 331156 |
| 1723502400 | 0.55 | -0.018 | -3.17 | 0.5616 | 0.599 | 0.533 | 284520 |
| 1723243200 | 0.5679999 | -0.0157 | -2.69 | 0.5731 | 0.5967 | 0.5601 | 128821 |
| 1723156800 | 0.5837 | 0.0113 | 1.97 | 0.5799 | 0.5879 | 0.5699999 | 184952 |
| 1723070400 | 0.5724 | -0.0287 | -4.77 | 0.6175 | 0.623 | 0.5699999 | 234508 |
| 1722984000 | 0.6011 | 0.0276 | 4.81 | 0.5794 | 0.619 | 0.5701 | 218209 |
| 1722897600 | 0.5735 | -0.0326 | -5.38 | 0.606 | 0.606 | 0.5669999 | 234077 |
| 1722638400 | 0.6061 | -0.0092 | -1.50 | 0.61 | 0.64 | 0.5800999 | 713505 |
| 1722552000 | 0.6153 | -0.1047 | -14.54 | 0.7599 | 0.7599 | 0.615 | 784316 |
| 1722465600 | 0.72 | -0.1358 | -15.87 | 0.78 | 0.8135 | 0.67 | 1292296 |
| 1722379200 | 0.8558 | 0.008 | 0.94 | 0.8451 | 0.881 | 0.8421 | 165674 |
| 1722292800 | 0.8478 | -0.0213 | -2.45 | 0.86 | 0.8739 | 0.8401 | 228864 |
| 1722033600 | 0.8691 | -0.0098 | -1.12 | 0.89 | 0.9045 | 0.86 | 103506 |
| 1721947200 | 0.8789 | 0.0178 | 2.07 | 0.8826 | 0.8865 | 0.8693 | 140563 |
| 1721860800 | 0.8611 | -0.0389 | -4.32 | 0.8908 | 0.9144 | 0.8611 | 169878 |
| 1721774400 | 0.9 | 0.0047 | 0.52 | 0.88 | 0.907 | 0.88 | 77674 |
| 1721688000 | 0.8953 | -0.0145 | -1.59 | 0.905 | 0.919 | 0.88 | 152103 |
| 1721428800 | 0.9098 | 0.0298 | 3.39 | 0.8899 | 0.9098 | 0.8721 | 193168 |
| 1721342400 | 0.88 | -0.05 | -5.38 | 0.9128 | 0.957 | 0.88 | 207168 |
| 1721256000 | 0.93 | -0.055 | -5.58 | 0.9806 | 0.9844 | 0.922 | 405707 |
| 1721169600 | 0.985 | 0.065 | 7.07 | 0.9121 | 0.9962 | 0.91 | 301310 |
| 1721083200 | 0.92 | -0.0198 | -2.11 | 0.94 | 0.94 | 0.91 | 219510 |
| 1720824000 | 0.9398 | 0.0943 | 11.15 | 0.841 | 0.94 | 0.84 | 287785 |
| 1720737600 | 0.8455 | -0.0041 | -0.48 | 0.851 | 0.8847 | 0.8401 | 259882 |
| 1720651200 | 0.8496 | -0.0144 | -1.67 | 0.8601 | 0.87495 | 0.84 | 186944 |
| 1720564800 | 0.864 | -0.0219 | -2.47 | 0.89 | 0.8912 | 0.86 | 186718 |
| 1720478400 | 0.8859 | 0.0216 | 2.50 | 0.88 | 0.8859 | 0.86 | 145432 |
| 1720219200 | 0.8643 | -0.0353 | -3.92 | 0.8952 | 0.8952 | 0.86 | 130419 |
| 1720040640 | 0.8996 | 0.0329 | 3.80 | 0.8885 | 0.9063 | 0.87 | 86622 |
| 1719960000 | 0.8667 | -0.021 | -2.37 | 0.85 | 0.8813 | 0.85 | 171220 |
| 1719873600 | 0.8877 | 0.0195 | 2.25 | 0.8959 | 0.9144 | 0.87 | 258137 |
| 1719614400 | 0.8682 | 0 | 0.00 | 0.8682 | 0.8682 | 0.8682 | 0 |
| 1719528000 | 0.8682 | -0.0318 | -3.53 | 0.89 | 0.9199 | 0.8401 | 5062097 |
| 1719441600 | 0.9 | 0.0016 | 0.18 | 0.8839 | 0.9259 | 0.8839 | 467396 |
| 1719355200 | 0.8984 | -0.0174 | -1.90 | 0.9162 | 0.9307 | 0.89505 | 548659 |
| 1719268800 | 0.9158 | -0.0842 | -8.42 | 0.9719 | 1.0298 | 0.9 | 830097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
