News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.88679245283 | 0.53 | 0.59 | 0.5 | 720729 | 0.54815576 | CS |
| 4 | -0.1 | -16.1290322581 | 0.62 | 0.66 | 0.43 | 1844255 | 0.54046924 | CS |
| 12 | -0.55 | -51.4018691589 | 1.07 | 1.14 | 0.43 | 1619145 | 0.69734011 | CS |
| 26 | -0.97 | -65.1006711409 | 1.49 | 1.54 | 0.43 | 1274097 | 0.91421277 | CS |
| 52 | -2.68 | -83.75 | 3.2 | 3.51 | 0.43 | 1017472 | 1.38155095 | CS |
| 156 | -3.37 | -86.6323907455 | 3.89 | 5.1 | 0.43 | 667014 | 2.15334622 | CS |
| 260 | 0.075 | 16.8539325843 | 0.445 | 5.1 | 0.23 | 533038 | 2.23655674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740436800 | 0.54 | 0.03 | 5.88 | 0.51 | 0.54 | 0.51 | 704850 |
| 1740177600 | 0.51 | -0.04 | -7.27 | 0.56 | 0.56 | 0.51 | 600625 |
| 1740091200 | 0.55 | -0.02 | -3.51 | 0.55 | 0.5699999 | 0.54 | 414187 |
| 1740004800 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.58 | 0.55 | 558770 |
| 1739918400 | 0.56 | 0.04 | 7.69 | 0.53 | 0.59 | 0.53 | 1325213 |
| 1739572800 | 0.52 | -0.03 | -5.45 | 0.5699999 | 0.58 | 0.5 | 1151099 |
| 1739486400 | 0.55 | -0.03 | -5.17 | 0.6 | 0.61 | 0.54 | 1447568 |
| 1739400000 | 0.58 | 0.11 | 23.40 | 0.475 | 0.59 | 0.475 | 1958515 |
| 1739313600 | 0.47 | -0.005 | -1.05 | 0.485 | 0.485 | 0.465 | 746814 |
| 1739227200 | 0.475 | 0.01 | 2.15 | 0.475 | 0.49 | 0.47 | 2027155 |
| 1738968000 | 0.465 | -0.065 | -12.26 | 0.53 | 0.54 | 0.43 | 9244730 |
| 1738881600 | 0.53 | -0.03 | -5.36 | 0.56 | 0.5699999 | 0.53 | 1107487 |
| 1738795200 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.55 | 799060 |
| 1738708800 | 0.58 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 1026220 |
| 1738622400 | 0.58 | -0.01 | -1.69 | 0.55 | 0.58 | 0.55 | 1732410 |
| 1738363200 | 0.59 | -0.05 | -7.81 | 0.64 | 0.64 | 0.58 | 6341481 |
| 1738276800 | 0.64 | -0.01 | -1.54 | 0.64 | 0.66 | 0.62 | 1249273 |
| 1738190400 | 0.65 | 0.05 | 8.33 | 0.61 | 0.66 | 0.61 | 1621558 |
| 1738104000 | 0.6 | 0 | 0.00 | 0.62 | 0.63 | 0.6 | 983837 |
| 1738017600 | 0.6 | -0.04 | -6.25 | 0.63 | 0.64 | 0.59 | 2901433 |
| 1737758400 | 0.64 | -0.3 | -31.91 | 0.76 | 0.76 | 0.63 | 14400673 |
| 1737672000 | 0.94 | 0.05 | 5.62 | 0.92 | 0.94 | 0.87 | 836180 |
| 1737585600 | 0.89 | 0.02 | 2.30 | 0.86 | 0.92 | 0.83 | 859758 |
| 1737499200 | 0.87 | 0 | 0.00 | 0.88 | 0.92 | 0.87 | 540988 |
| 1737412800 | 0.87 | -0.01 | -1.14 | 0.88 | 0.9 | 0.86 | 142437 |
| 1737153600 | 0.88 | 0.07 | 8.64 | 0.83 | 0.89 | 0.83 | 938398 |
| 1737067200 | 0.81 | 0.01 | 1.25 | 0.8 | 0.83 | 0.8 | 574258 |
| 1736980800 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8199999 | 0.8 | 419129 |
| 1736894400 | 0.79 | -0.03 | -3.66 | 0.8199999 | 0.83 | 0.79 | 314622 |
| 1736808000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8 | 461963 |
| 1736548800 | 0.8199999 | -0.03 | -3.53 | 0.84 | 0.86 | 0.81 | 469199 |
| 1736462400 | 0.85 | 0.0300001 | 3.66 | 0.84 | 0.86 | 0.81 | 354490 |
| 1736376000 | 0.8199999 | -0.04 | -4.65 | 0.86 | 0.86 | 0.81 | 426402 |
| 1736289600 | 0.86 | -0.02 | -2.27 | 0.9 | 0.9 | 0.83 | 322442 |
| 1736203200 | 0.88 | -0.06 | -6.38 | 0.94 | 0.97 | 0.87 | 1829592 |
| 1735944000 | 0.94 | 0.04 | 4.44 | 0.9 | 0.94 | 0.87 | 935900 |
| 1735857600 | 0.9 | 0.12 | 15.38 | 0.81 | 0.92 | 0.81 | 1290113 |
| 1735684800 | 0.78 | -0.03 | -3.70 | 0.81 | 0.81 | 0.77 | 556558 |
| 1735598400 | 0.81 | 0.01 | 1.25 | 0.79 | 0.83 | 0.78 | 1589448 |
| 1735339200 | 0.8 | 0 | 0.00 | 0.81 | 0.83 | 0.8 | 412008 |
| 1735069200 | 0.8 | -0.01 | -1.23 | 0.81 | 0.8199999 | 0.8 | 161273 |
| 1734993600 | 0.81 | -0.05 | -5.81 | 0.86 | 0.86 | 0.81 | 914930 |
| 1734734400 | 0.86 | 0.09 | 11.69 | 0.8 | 0.88 | 0.79 | 7291430 |
| 1734648000 | 0.77 | 0.01 | 1.32 | 0.77 | 0.79 | 0.77 | 683352 |
| 1734561600 | 0.76 | -0.02 | -2.56 | 0.78 | 0.81 | 0.75 | 1711185 |
| 1734475200 | 0.78 | -0.02 | -2.50 | 0.83 | 0.84 | 0.78 | 1442759 |
| 1734388800 | 0.8 | -0.05 | -5.88 | 0.84 | 0.85 | 0.8 | 2628119 |
| 1734129600 | 0.85 | -0.03 | -3.41 | 0.87 | 0.89 | 0.8199999 | 1603197 |
| 1734043200 | 0.88 | -0.03 | -3.30 | 0.9 | 0.93 | 0.87 | 1012628 |
| 1733956800 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.88 | 668638 |
| 1733870400 | 0.92 | -0.01 | -1.08 | 0.93 | 0.94 | 0.92 | 401996 |
| 1733784000 | 0.93 | -0.02 | -2.11 | 0.94 | 0.95 | 0.92 | 1013292 |
| 1733524800 | 0.95 | -0.03 | -3.06 | 0.99 | 0.99 | 0.93 | 1260117 |
| 1733438400 | 0.98 | -0.09 | -8.41 | 1.06 | 1.07 | 0.97 | 2576330 |
| 1733352000 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1399999 | 1.06 | 1102438 |
| 1733265600 | 1.11 | 0.04 | 3.74 | 1.07 | 1.11 | 1.05 | 583577 |
| 1733179200 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1299999 | 1.07 | 508705 |
| 1732920000 | 1.11 | 0.03 | 2.78 | 1.08 | 1.12 | 1.08 | 715118 |
| 1732833600 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.05 | 235053 |
| 1732747200 | 1.07 | 0.02 | 1.90 | 1.05 | 1.08 | 1.05 | 377362 |
| 1732660800 | 1.05 | -0.04 | -3.67 | 1.08 | 1.08 | 1.05 | 549873 |
| 1732574400 | 1.09 | 0 | 0.00 | 1.08 | 1.09 | 1.05 | 408954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
