News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 7.24637681159 | 0.69 | 0.74 | 0.68 | 444872 | 0.718308 | CS |
| 4 | 0.07 | 10.447761194 | 0.67 | 0.74 | 0.64 | 325705 | 0.68909671 | CS |
| 12 | 0.08 | 12.1212121212 | 0.66 | 0.8 | 0.64 | 446336 | 0.71995405 | CS |
| 26 | 0.1 | 15.625 | 0.64 | 0.8 | 0.6 | 410241 | 0.68965544 | CS |
| 52 | -0.25 | -25.2525252525 | 0.99 | 1.04 | 0.6 | 593171 | 0.77799944 | CS |
| 156 | -0.03 | -3.8961038961 | 0.77 | 1.94 | 0.53 | 1286481 | 1.14541307 | CS |
| 260 | 0.18 | 32.1428571429 | 0.56 | 1.94 | 0.08 | 970792 | 1.00696472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 0.74 | 0.01 | 1.37 | 0.74 | 0.74 | 0.73 | 206667 |
| 1720734000 | 0.73 | 0.01 | 1.39 | 0.73 | 0.74 | 0.71 | 811170 |
| 1720647600 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.71 | 291017 |
| 1720561200 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.7 | 594530 |
| 1720474800 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.71 | 0.6899999 | 395395 |
| 1720215600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 132247 |
| 1720129200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.68 | 67025 |
| 1720042800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.67 | 220273 |
| 1719956400 | 0.6899999 | 0 | 0.00 | 0.7 | 0.7 | 0.67 | 318908 |
| 1719610800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.67 | 262327 |
| 1719524400 | 0.6899999 | 0.0199999 | 2.99 | 0.6899999 | 0.6899999 | 0.67 | 234864 |
| 1719438000 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.66 | 98471 |
| 1719351600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 46758 |
| 1719265200 | 0.68 | 0.02 | 3.03 | 0.66 | 0.6899999 | 0.66 | 446484 |
| 1719006000 | 0.66 | 0.01 | 1.54 | 0.65 | 0.67 | 0.65 | 145540 |
| 1718919600 | 0.65 | 0 | 0.00 | 0.66 | 0.67 | 0.64 | 309928 |
| 1718833200 | 0.65 | -0.01 | -1.52 | 0.66 | 0.67 | 0.65 | 290447 |
| 1718746800 | 0.66 | -0.01 | -1.49 | 0.68 | 0.68 | 0.66 | 281370 |
| 1718660400 | 0.67 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 711788 |
| 1718401200 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.66 | 529858 |
| 1718314800 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.67 | 523655 |
| 1718228400 | 0.6899999 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 271981 |
| 1718142000 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.71 | 0.6899999 | 300776 |
| 1718055600 | 0.71 | 0.0200001 | 2.90 | 0.6899999 | 0.72 | 0.6899999 | 333018 |
| 1717796400 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.6899999 | 193200 |
| 1717710000 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.71 | 0.6899999 | 109730 |
| 1717623600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 188943 |
| 1717537200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.66 | 414584 |
| 1717450800 | 0.6899999 | -0.03 | -4.17 | 0.72 | 0.72 | 0.6899999 | 493522 |
| 1717191600 | 0.72 | 0.01 | 1.41 | 0.72 | 0.72 | 0.7 | 108755 |
| 1717105200 | 0.71 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 172204 |
| 1717018800 | 0.71 | -0.03 | -4.05 | 0.74 | 0.74 | 0.7 | 1104618 |
| 1716932400 | 0.74 | 0 | 0.00 | 0.73 | 0.75 | 0.73 | 698299 |
| 1716846000 | 0.74 | 0 | 0.00 | 0.74 | 0.75 | 0.72 | 406470 |
| 1716586800 | 0.74 | 0.03 | 4.23 | 0.72 | 0.75 | 0.72 | 207710 |
| 1716500400 | 0.71 | -0.03 | -4.05 | 0.75 | 0.75 | 0.71 | 580258 |
| 1716414000 | 0.74 | -0.01 | -1.33 | 0.76 | 0.76 | 0.74 | 145006 |
| 1716327600 | 0.75 | -0.02 | -2.60 | 0.77 | 0.77 | 0.75 | 303557 |
| 1715982000 | 0.77 | 0.02 | 2.67 | 0.75 | 0.78 | 0.74 | 347109 |
| 1715895600 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.75 | 300738 |
| 1715809200 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.75 | 285508 |
| 1715722800 | 0.77 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 221283 |
| 1715636400 | 0.77 | 0.01 | 1.32 | 0.77 | 0.78 | 0.76 | 223150 |
| 1715377200 | 0.76 | -0.01 | -1.30 | 0.78 | 0.79 | 0.76 | 436875 |
| 1715290800 | 0.77 | -0.01 | -1.28 | 0.8 | 0.8 | 0.75 | 1335071 |
| 1715204400 | 0.78 | 0.02 | 2.63 | 0.75 | 0.8 | 0.75 | 2266609 |
| 1715118000 | 0.76 | 0.01 | 1.33 | 0.75 | 0.76 | 0.74 | 184529 |
| 1715031600 | 0.75 | 0.03 | 4.17 | 0.73 | 0.76 | 0.73 | 970536 |
| 1714772400 | 0.72 | 0.01 | 1.41 | 0.72 | 0.73 | 0.7 | 536963 |
| 1714686000 | 0.71 | 0 | 0.00 | 0.74 | 0.76 | 0.71 | 1288049 |
| 1714599600 | 0.71 | -0.02 | -2.74 | 0.74 | 0.74 | 0.7 | 614399 |
| 1714513200 | 0.73 | 0.01 | 1.39 | 0.73 | 0.76 | 0.72 | 1726920 |
| 1714426800 | 0.72 | 0.01 | 1.41 | 0.71 | 0.73 | 0.7 | 750113 |
| 1714167600 | 0.71 | 0.04 | 5.97 | 0.68 | 0.71 | 0.67 | 673243 |
| 1714081200 | 0.67 | 0.01 | 1.52 | 0.66 | 0.68 | 0.66 | 231513 |
| 1713994800 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.66 | 300022 |
| 1713908400 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.66 | 259223 |
| 1713822000 | 0.67 | 0.01 | 1.52 | 0.65 | 0.67 | 0.65 | 106074 |
| 1713562800 | 0.66 | 0.01 | 1.54 | 0.66 | 0.67 | 0.65 | 84869 |
| 1713476400 | 0.65 | -0.01 | -1.52 | 0.65 | 0.67 | 0.65 | 136387 |
| 1713390000 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.65 | 274884 |
| 1713303600 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.66 | 313707 |
| 1713217200 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6899999 | 0.67 | 360988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
