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 | -8.47457627119 | 0.59 | 0.59 | 0.53 | 976783 | 0.54154863 | CS |
| 4 | -0.08 | -12.9032258065 | 0.62 | 0.65 | 0.53 | 623089 | 0.58535764 | CS |
| 12 | -0.1 | -15.625 | 0.64 | 0.72 | 0.53 | 686128 | 0.63817021 | CS |
| 26 | -0.17 | -23.9436619718 | 0.71 | 0.77 | 0.53 | 619069 | 0.66777699 | CS |
| 52 | -0.27 | -33.3333333333 | 0.81 | 0.87 | 0.53 | 533625 | 0.71393869 | CS |
| 156 | -0.13 | -19.4029850746 | 0.67 | 0.89 | 0.53 | 650247 | 0.73472453 | CS |
| 260 | -0.13 | -19.4029850746 | 0.67 | 0.89 | 0.53 | 650247 | 0.73472453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 452912 |
| 1734993600 | 0.54 | -0.01 | -1.82 | 0.56 | 0.56 | 0.54 | 532710 |
| 1734734400 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.54 | 446712 |
| 1734648000 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.53 | 830696 |
| 1734561600 | 0.53 | -0.02 | -3.64 | 0.56 | 0.5699999 | 0.53 | 1797432 |
| 1734475200 | 0.55 | -0.04 | -6.78 | 0.59 | 0.59 | 0.55 | 1276363 |
| 1734388800 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.5699999 | 759048 |
| 1734129600 | 0.58 | -0.01 | -1.69 | 0.6 | 0.6 | 0.58 | 364714 |
| 1734043200 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.59 | 462711 |
| 1733956800 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.59 | 271778 |
| 1733870400 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.59 | 323398 |
| 1733784000 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 461710 |
| 1733524800 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 255891 |
| 1733438400 | 0.6 | -0.03 | -4.76 | 0.62 | 0.62 | 0.6 | 469662 |
| 1733352000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 696497 |
| 1733265600 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.61 | 279669 |
| 1733179200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.61 | 910871 |
| 1732920000 | 0.63 | -0.02 | -3.08 | 0.63 | 0.63 | 0.62 | 870598 |
| 1732833600 | 0.65 | 0.02 | 3.17 | 0.64 | 0.65 | 0.63 | 131793 |
| 1732747200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 461555 |
| 1732660800 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.61 | 857969 |
| 1732574400 | 0.62 | -0.01 | -1.59 | 0.64 | 0.65 | 0.62 | 3547763 |
| 1732315200 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.63 | 208525 |
| 1732228800 | 0.65 | 0.02 | 3.17 | 0.64 | 0.65 | 0.62 | 652157 |
| 1732142400 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.63 | 315715 |
| 1732056000 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.62 | 928235 |
| 1731969600 | 0.64 | -0.01 | -1.54 | 0.64 | 0.65 | 0.64 | 412890 |
| 1731710400 | 0.65 | 0.02 | 3.17 | 0.65 | 0.65 | 0.64 | 352709 |
| 1731624000 | 0.63 | -0.02 | -3.08 | 0.65 | 0.67 | 0.63 | 542315 |
| 1731537600 | 0.65 | -0.02 | -2.99 | 0.67 | 0.67 | 0.65 | 428180 |
| 1731451200 | 0.67 | 0.02 | 3.08 | 0.66 | 0.67 | 0.65 | 320633 |
| 1731364800 | 0.65 | -0.02 | -2.99 | 0.67 | 0.67 | 0.64 | 758016 |
| 1731105600 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.65 | 262680 |
| 1731019200 | 0.68 | 0.02 | 3.03 | 0.66 | 0.6899999 | 0.66 | 703730 |
| 1730932800 | 0.66 | -0.01 | -1.49 | 0.65 | 0.67 | 0.65 | 670335 |
| 1730846400 | 0.67 | 0.02 | 3.08 | 0.66 | 0.67 | 0.66 | 706032 |
| 1730760000 | 0.65 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 558485 |
| 1730497200 | 0.65 | 0 | 0.00 | 0.67 | 0.67 | 0.64 | 746274 |
| 1730410800 | 0.65 | -0.02 | -2.99 | 0.67 | 0.67 | 0.65 | 648986 |
| 1730324400 | 0.67 | 0.01 | 1.52 | 0.67 | 0.68 | 0.66 | 596272 |
| 1730238000 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.66 | 565716 |
| 1730151600 | 0.67 | 0.02 | 3.08 | 0.65 | 0.67 | 0.65 | 942868 |
| 1729892400 | 0.65 | -0.01 | -1.52 | 0.66 | 0.67 | 0.64 | 915243 |
| 1729806000 | 0.66 | -0.02 | -2.94 | 0.67 | 0.67 | 0.66 | 790712 |
| 1729719600 | 0.68 | 0.01 | 1.49 | 0.68 | 0.6899999 | 0.64 | 820945 |
| 1729633200 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.6899999 | 0.67 | 595423 |
| 1729546800 | 0.68 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.68 | 759293 |
| 1729287600 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 528472 |
| 1729201200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.68 | 432517 |
| 1729114800 | 0.6899999 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 640937 |
| 1729028400 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.68 | 941745 |
| 1728682800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 542493 |
| 1728596400 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6899999 | 495496 |
| 1728510000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1728423600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.6899999 | 909928 |
| 1728337200 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.72 | 0.6899999 | 1070129 |
| 1728078000 | 0.6899999 | 0.0299999 | 4.55 | 0.68 | 0.6899999 | 0.68 | 718782 |
| 1727991600 | 0.66 | 0.02 | 3.13 | 0.64 | 0.68 | 0.64 | 787777 |
| 1727905200 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.64 | 508719 |
| 1727818800 | 0.65 | 0.01 | 1.56 | 0.64 | 0.66 | 0.63 | 900761 |
| 1727730000 | 0.64 | 0.03 | 4.92 | 0.63 | 0.64 | 0.63 | 568525 |
| 1727473200 | 0.61 | -0.01 | -1.61 | 0.63 | 0.65 | 0.61 | 766048 |
| 1727386800 | 0.62 | -0.04 | -6.06 | 0.64 | 0.65 | 0.62 | 744693 |
| 1727300400 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.65 | 522640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
