News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0109 | -1.23863636364 | 0.88 | 0.919 | 0.86 | 136349 | 0.88899677 | CS |
| 4 | -0.0209 | -2.34831460674 | 0.89 | 0.9962 | 0.84 | 193538 | 0.89928883 | CS |
| 12 | -0.0872 | -9.11847746523 | 0.9563 | 1.24 | 0.84 | 416057 | 0.9645109 | CS |
| 26 | -0.8909 | -50.6193181818 | 1.76 | 1.8568 | 0.84 | 489708 | 1.1936997 | CS |
| 52 | -1.4709 | -62.858974359 | 2.34 | 2.68 | 0.84 | 543493 | 1.62013895 | CS |
| 156 | -13.3909 | -93.9053295933 | 14.26 | 15.97 | 0.84 | 832878 | 4.99694593 | CS |
| 260 | -8.9309 | -91.1316326531 | 9.8 | 35.25 | 0.84 | 1072633 | 10.87711772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 1 | 0 | 0.00 | 0.9423 | 1.025 | 0.9423 | 847027 |
| 1718923200 | 1 | -0.02 | -1.96 | 1 | 1.03 | 1 | 113130 |
| 1718750400 | 1.02 | -0.02 | -1.92 | 1.05 | 1.075 | 1 | 217576 |
| 1718664000 | 1.04 | -0.01 | -0.95 | 1.04 | 1.065 | 1 | 452378 |
| 1718404800 | 1.05 | -0.05 | -4.55 | 1.07 | 1.08 | 1.05 | 122638 |
| 1718318400 | 1.1 | 0.01 | 0.92 | 1.09 | 1.12 | 1.08 | 106238 |
| 1718232000 | 1.09 | 0 | 0.00 | 1.07 | 1.1299999 | 1.07 | 120752 |
| 1718145600 | 1.09 | -0.03 | -2.68 | 1.11 | 1.12 | 1.07 | 150963 |
| 1718059200 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1299999 | 1.09 | 108616 |
| 1717800000 | 1.1 | -0.07 | -5.98 | 1.15 | 1.17 | 1.085 | 191283 |
| 1717713600 | 1.17 | 0.01 | 0.86 | 1.16 | 1.21 | 1.15 | 148893 |
| 1717627200 | 1.16 | -0.06 | -4.92 | 1.24 | 1.24 | 1.1299999 | 272549 |
| 1717540800 | 1.22 | 0.06 | 5.17 | 1.15 | 1.24 | 1.1379999 | 281372 |
| 1717454400 | 1.16 | 0.08 | 7.41 | 1.1 | 1.19 | 1.06 | 491161 |
| 1717195200 | 1.08 | -0.01 | -0.92 | 1.12 | 1.17 | 1.06 | 384777 |
| 1717108800 | 1.09 | 0.06 | 5.83 | 1.05 | 1.1399999 | 1.02 | 583744 |
| 1717022400 | 1.03 | 0.01 | 0.98 | 1.02 | 1.07 | 0.99565 | 702100 |
| 1716936000 | 1.02 | -0.02 | -1.92 | 1.02 | 1.055 | 1.0149999 | 80933 |
| 1716590400 | 1.04 | 0.04 | 4.00 | 1.01 | 1.07 | 1.0047 | 365560 |
| 1716504000 | 1 | -0.02 | -1.96 | 1.01 | 1.02 | 1 | 140061 |
| 1716417600 | 1.02 | 0 | 0.00 | 1 | 1.03 | 1 | 135087 |
| 1716331200 | 1.02 | 0.07 | 7.37 | 0.952 | 1.04 | 0.95 | 315478 |
| 1716244800 | 0.95 | -0.01 | -1.04 | 0.98 | 1.02 | 0.903 | 398529 |
| 1715985600 | 0.96 | -0.07 | -6.80 | 1.01 | 1.04 | 0.96 | 390973 |
| 1715899200 | 1.03 | 0.03 | 3.00 | 1 | 1.04 | 0.99 | 551958 |
| 1715812800 | 1 | 0 | 0.00 | 1 | 1.0294 | 0.9804 | 149133 |
| 1715726400 | 1 | 0.0301 | 3.10 | 0.9604 | 1.04 | 0.9408 | 595050 |
| 1715640000 | 0.9699 | 0.0652 | 7.21 | 0.8939 | 0.9731 | 0.8939 | 324756 |
| 1715380800 | 0.9047 | -0.0609 | -6.31 | 0.9411 | 0.969949 | 0.8901 | 756249 |
| 1715294400 | 0.9656 | -0.0024 | -0.25 | 0.98 | 1.045 | 0.94 | 374743 |
| 1715208000 | 0.968 | -0.072 | -6.92 | 1.04 | 1.04 | 0.931 | 1142743 |
| 1715121600 | 1.04 | -0.02 | -1.89 | 1.08 | 1.08 | 1.0001 | 477382 |
| 1715035200 | 1.06 | 0.03 | 2.91 | 1.05 | 1.095 | 1.035 | 737089 |
| 1714776000 | 1.03 | 0.07 | 7.22 | 0.9563 | 1.04 | 0.95 | 994738 |
| 1714689600 | 0.9606 | 0.0206 | 2.19 | 0.9599 | 0.9636 | 0.9283 | 166776 |
| 1714603200 | 0.94 | 0.04 | 4.44 | 0.9 | 0.967 | 0.9 | 378982 |
| 1714516800 | 0.9 | -0.0232 | -2.51 | 0.9525 | 0.9605 | 0.9 | 312078 |
| 1714430400 | 0.9232 | -0.0307 | -3.22 | 0.9445 | 0.9539 | 0.91 | 495426 |
| 1714171200 | 0.9539 | 0.0409 | 4.48 | 0.9249 | 0.9539 | 0.91 | 366516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
