News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0599 | 7.30487804878 | 0.82 | 0.8799 | 0.7328 | 389757 | 0.77152151 | CS |
| 4 | -0.3201 | -26.675 | 1.2 | 1.25 | 0.7 | 725332 | 0.90635592 | CS |
| 12 | -0.3301 | -27.2809917355 | 1.21 | 1.35 | 0.7 | 740318 | 1.08793626 | CS |
| 26 | -0.1301 | -12.8811881188 | 1.01 | 1.87 | 0.7 | 1296877 | 1.2547352 | CS |
| 52 | -1.4301 | -61.9090909091 | 2.31 | 2.371 | 0.7 | 916020 | 1.34327205 | CS |
| 156 | -1.6601 | -65.3582677165 | 2.54 | 17.1 | 0.7 | 928720 | 4.42781466 | CS |
| 260 | -0.0478 | -5.15252775682 | 0.9277 | 17.1 | 0.7 | 858553 | 4.08421629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 0.8201 | 0.0201 | 2.51 | 0.802 | 0.8451 | 0.8012 | 379567 |
| 1745534400 | 0.8 | 0.0282 | 3.65 | 0.7971 | 0.83 | 0.77 | 447233 |
| 1745448000 | 0.7718 | 0.017 | 2.25 | 0.79 | 0.8 | 0.7457 | 377280 |
| 1745361600 | 0.7548 | 0.0014 | 0.19 | 0.7534 | 0.7844 | 0.7328 | 334925 |
| 1745275200 | 0.7534 | -0.0384 | -4.85 | 0.8199999 | 0.8199999 | 0.7411 | 399588 |
| 1744929600 | 0.7917999 | 0.0668999 | 9.23 | 0.75 | 0.847 | 0.74 | 595832 |
| 1744843200 | 0.7249 | -0.0022 | -0.30 | 0.72 | 0.7458 | 0.7 | 522940 |
| 1744756800 | 0.7271 | -0.0489 | -6.30 | 0.78 | 0.8053 | 0.722 | 624628 |
| 1744670400 | 0.776 | -0.034 | -4.20 | 0.84 | 0.8529 | 0.762 | 967195 |
| 1744411200 | 0.81 | -0.0125 | -1.52 | 0.85 | 0.8625 | 0.8031 | 723729 |
| 1744324800 | 0.8225 | -0.1052 | -11.34 | 0.9 | 0.92 | 0.8031 | 702071 |
| 1744238400 | 0.9277 | 0.0264 | 2.93 | 0.9 | 0.9899 | 0.8221 | 2383718 |
| 1744152000 | 0.9013 | -0.0187 | -2.03 | 0.97 | 0.98 | 0.9 | 381771 |
| 1744065600 | 0.92 | -0.04 | -4.17 | 0.95 | 1.02 | 0.8526 | 866748 |
| 1743806400 | 0.96 | -0.08 | -7.69 | 1.01 | 1.02 | 0.95 | 1455829 |
| 1743720000 | 1.04 | -0.12 | -10.34 | 1.1 | 1.1 | 1.02 | 1131221 |
| 1743633600 | 1.16 | 0.02 | 1.75 | 1.1299999 | 1.195 | 1.1299999 | 349999 |
| 1743547200 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.16 | 1.1 | 356759 |
| 1743460800 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.15 | 1.1 | 237915 |
| 1743201600 | 1.15 | -0.09 | -7.26 | 1.2 | 1.25 | 1.11 | 921933 |
| 1743115200 | 1.24 | -0.03 | -2.36 | 1.26 | 1.27 | 1.2 | 224229 |
| 1743028800 | 1.27 | 0 | 0.00 | 1.26 | 1.3 | 1.26 | 328820 |
| 1742942400 | 1.27 | -0.02 | -1.55 | 1.3 | 1.31 | 1.2649999 | 315879 |
| 1742856000 | 1.29 | 0.09 | 7.50 | 1.25 | 1.32 | 1.21 | 384163 |
| 1742596800 | 1.2 | -0.03 | -2.44 | 1.21 | 1.24 | 1.175 | 328850 |
| 1742510400 | 1.23 | -0.03 | -2.38 | 1.27 | 1.285 | 1.22 | 338907 |
| 1742424000 | 1.26 | 0.07 | 5.88 | 1.2 | 1.2899 | 1.2 | 386737 |
| 1742337600 | 1.19 | -0.1 | -7.75 | 1.33 | 1.33 | 1.19 | 653099 |
| 1742251200 | 1.29 | 0.06 | 4.88 | 1.24 | 1.3393 | 1.21 | 1006772 |
| 1741992000 | 1.23 | 0.1 | 8.85 | 1.15 | 1.23 | 1.15 | 270691 |
| 1741905600 | 1.1299999 | -0.05 | -4.24 | 1.17 | 1.2481 | 1.1002 | 268339 |
| 1741819200 | 1.18 | -0.01 | -0.84 | 1.18 | 1.22 | 1.15 | 264554 |
| 1741732800 | 1.19 | 0 | 0.00 | 1.19 | 1.24 | 1.15 | 459165 |
| 1741646400 | 1.19 | -0.11 | -8.46 | 1.28 | 1.305 | 1.17 | 874919 |
| 1741390800 | 1.3 | 0.21 | 19.27 | 1.12 | 1.35 | 1.1 | 1933622 |
| 1741304400 | 1.09 | 0.07 | 6.86 | 1.02 | 1.18 | 1.02 | 1140972 |
| 1741218000 | 1.02 | -0.03 | -2.86 | 1.03 | 1.04 | 0.98 | 1066907 |
| 1741131600 | 1.05 | 0.06 | 5.99 | 0.9996 | 1.08 | 0.95 | 596920 |
| 1741045200 | 0.9907 | -0.0993 | -9.11 | 1.09 | 1.09 | 0.980101 | 1223532 |
| 1740786000 | 1.09 | -0.04 | -3.54 | 1.11 | 1.1399999 | 1.06 | 564343 |
| 1740699600 | 1.1299999 | 0 | 0.00 | 1.16 | 1.19 | 1.1299999 | 422718 |
| 1740613200 | 1.1299999 | -0.03 | -2.59 | 1.19 | 1.19 | 1.09 | 821412 |
| 1740526800 | 1.16 | -0.07 | -5.69 | 1.22 | 1.23 | 1.1211 | 1170084 |
| 1740440400 | 1.23 | 0.03 | 2.50 | 1.24 | 1.27 | 1.17 | 520549 |
| 1740181200 | 1.2 | -0.06 | -4.76 | 1.24 | 1.29 | 1.2 | 583159 |
| 1740094800 | 1.26 | 0.08 | 6.78 | 1.17 | 1.2649999 | 1.1621 | 558557 |
| 1740008400 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2285 | 1.17 | 406208 |
| 1739922000 | 1.2 | 0.02 | 1.69 | 1.18 | 1.23 | 1.163 | 643988 |
| 1739576400 | 1.18 | -0.04 | -3.28 | 1.23 | 1.24 | 1.16 | 494763 |
| 1739490000 | 1.22 | -0.02 | -1.61 | 1.22 | 1.23 | 1.15 | 759530 |
| 1739403600 | 1.24 | -0.01 | -0.80 | 1.25 | 1.2649999 | 1.21 | 632249 |
| 1739317200 | 1.25 | 0.06 | 5.04 | 1.18 | 1.2985 | 1.17 | 1230243 |
| 1739230800 | 1.19 | 0.1 | 9.17 | 1.1299999 | 1.215 | 1.104 | 881320 |
| 1738971600 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1399999 | 1.08 | 580452 |
| 1738885200 | 1.11 | -0.04 | -3.48 | 1.15 | 1.1952 | 1.06 | 1265496 |
| 1738798800 | 1.15 | -0.05 | -4.17 | 1.22 | 1.22 | 1.1399999 | 1110677 |
| 1738712400 | 1.2 | 0.06 | 5.26 | 1.15 | 1.23 | 1.12 | 1305542 |
| 1738626000 | 1.1399999 | -0.02 | -1.72 | 1.2 | 1.22 | 1.07 | 2077409 |
| 1738366800 | 1.16 | -0.06 | -4.92 | 1.21 | 1.22 | 1.1399999 | 1061346 |
| 1738280400 | 1.22 | -0.14 | -10.29 | 1.36 | 1.43 | 1.2 | 2202213 |
| 1738194000 | 1.36 | -0.1 | -6.85 | 1.43 | 1.43 | 1.29 | 2138917 |
| 1738107600 | 1.46 | 0.07 | 5.04 | 1.4 | 1.51 | 1.32 | 932214 |
| 1738021200 | 1.3899999 | -0.09 | -6.08 | 1.45 | 1.49 | 1.33 | 1303811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
