News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 4 | 0.125 | 0.135 | 0.12 | 2093419 | 0.13035208 | CS |
| 4 | -0.165 | -55.9322033898 | 0.295 | 0.31 | 0.12 | 2814119 | 0.18843576 | CS |
| 12 | -0.195 | -60 | 0.325 | 0.35 | 0.12 | 1600726 | 0.23023476 | CS |
| 26 | -0.5 | -79.3650793651 | 0.63 | 0.66 | 0.12 | 1165639 | 0.30911758 | CS |
| 52 | -0.82 | -86.3157894737 | 0.95 | 1.08 | 0.12 | 835655 | 0.4722269 | CS |
| 156 | -1.19 | -90.1515151515 | 1.32 | 1.72 | 0.12 | 558236 | 0.81856068 | CS |
| 260 | -0.88 | -87.1287128713 | 1.01 | 1.72 | 0.12 | 500672 | 0.8572466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.13 | 0.005 | 4.00 | 0.13 | 0.13 | 0.125 | 1438580 |
| 1732228800 | 0.125 | -0.005 | -3.85 | 0.125 | 0.135 | 0.12 | 911580 |
| 1732142400 | 0.13 | 0 | 0.00 | 0.125 | 0.13 | 0.125 | 1203730 |
| 1732056000 | 0.13 | -0.005 | -3.70 | 0.13 | 0.135 | 0.125 | 1463988 |
| 1731969600 | 0.135 | 0.005 | 3.85 | 0.135 | 0.135 | 0.125 | 1648634 |
| 1731710400 | 0.13 | 0.005 | 4.00 | 0.125 | 0.135 | 0.12 | 5239162 |
| 1731624000 | 0.125 | -0.105 | -45.65 | 0.22 | 0.225 | 0.12 | 14963143 |
| 1731537600 | 0.23 | 0.005 | 2.22 | 0.23 | 0.24 | 0.22 | 2610113 |
| 1731451200 | 0.225 | 0 | 0.00 | 0.23 | 0.23 | 0.215 | 1986380 |
| 1731364800 | 0.225 | 0.005 | 2.27 | 0.235 | 0.235 | 0.21 | 2636671 |
| 1731105600 | 0.22 | 0 | 0.00 | 0.22 | 0.23 | 0.2049999 | 2881121 |
| 1731019200 | 0.22 | 0.005 | 2.33 | 0.21 | 0.22 | 0.21 | 823621 |
| 1730932800 | 0.215 | -0.01 | -4.44 | 0.23 | 0.23 | 0.21 | 2900212 |
| 1730846400 | 0.225 | -0.03 | -11.76 | 0.245 | 0.25 | 0.215 | 6375866 |
| 1730760000 | 0.255 | -0.035 | -12.07 | 0.2849999 | 0.29 | 0.24 | 6845351 |
| 1730497200 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.2849999 | 845383 |
| 1730410800 | 0.29 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 195589 |
| 1730324400 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.29 | 818137 |
| 1730238000 | 0.3 | 0.01 | 3.45 | 0.3 | 0.31 | 0.295 | 1166259 |
| 1730151600 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 413441 |
| 1729892400 | 0.29 | -0.005 | -1.69 | 0.295 | 0.3 | 0.29 | 354003 |
| 1729806000 | 0.295 | -0.025 | -7.81 | 0.315 | 0.32 | 0.295 | 3472943 |
| 1729719600 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.315 | 478350 |
| 1729633200 | 0.325 | 0.005 | 1.56 | 0.32 | 0.33 | 0.32 | 194808 |
| 1729546800 | 0.32 | -0.025 | -7.25 | 0.335 | 0.3449999 | 0.315 | 692427 |
| 1729287600 | 0.3449999 | 0.0099999 | 2.99 | 0.325 | 0.35 | 0.325 | 355810 |
| 1729201200 | 0.335 | 0.005 | 1.52 | 0.34 | 0.34 | 0.325 | 253235 |
| 1729114800 | 0.33 | 0.04 | 13.79 | 0.29 | 0.335 | 0.29 | 713257 |
| 1729028400 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.3 | 0.2849999 | 150505 |
| 1728682800 | 0.2849999 | 0.0149999 | 5.56 | 0.275 | 0.305 | 0.275 | 1296948 |
| 1728596400 | 0.27 | -0.005 | -1.82 | 0.275 | 0.2849999 | 0.27 | 1079667 |
| 1728510000 | 0.275 | -0.015 | -5.17 | 0.28 | 0.29 | 0.265 | 1324764 |
| 1728423600 | 0.29 | 0.02 | 7.41 | 0.265 | 0.29 | 0.265 | 335276 |
| 1728337200 | 0.27 | -0.005 | -1.82 | 0.275 | 0.29 | 0.27 | 596398 |
| 1728078000 | 0.275 | -0.005 | -1.79 | 0.275 | 0.29 | 0.265 | 1214277 |
| 1727991600 | 0.28 | 0.005 | 1.82 | 0.27 | 0.28 | 0.255 | 1962387 |
| 1727905200 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.27 | 935271 |
| 1727818800 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 424979 |
| 1727732400 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 543902 |
| 1727473200 | 0.29 | 0 | 0.00 | 0.29 | 0.305 | 0.2849999 | 1366946 |
| 1727386800 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.3 | 0.29 | 117701 |
| 1727300400 | 0.2849999 | -0.02 | -6.56 | 0.3 | 0.315 | 0.2849999 | 1139516 |
| 1727214000 | 0.305 | 0.015 | 5.17 | 0.29 | 0.31 | 0.29 | 472349 |
| 1727127600 | 0.29 | -0.02 | -6.45 | 0.3 | 0.3 | 0.29 | 582549 |
| 1726868400 | 0.31 | 0.02 | 6.90 | 0.295 | 0.31 | 0.2849999 | 3821270 |
| 1726782000 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.275 | 640866 |
| 1726695600 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.29 | 135239 |
| 1726609200 | 0.3 | 0.025 | 9.09 | 0.27 | 0.3 | 0.27 | 1600685 |
| 1726522800 | 0.275 | -0.02 | -6.78 | 0.29 | 0.295 | 0.275 | 1054236 |
| 1726263600 | 0.295 | 0.015 | 5.36 | 0.295 | 0.3 | 0.2849999 | 2195686 |
| 1726177200 | 0.28 | -0.015 | -5.08 | 0.31 | 0.31 | 0.28 | 1791563 |
| 1726090800 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 1035057 |
| 1726004400 | 0.295 | -0.01 | -3.28 | 0.3 | 0.305 | 0.295 | 800527 |
| 1725918000 | 0.305 | -0.005 | -1.61 | 0.31 | 0.32 | 0.305 | 825760 |
| 1725658800 | 0.31 | -0.005 | -1.59 | 0.315 | 0.32 | 0.31 | 1082901 |
| 1725572400 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 370640 |
| 1725486000 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 59392 |
| 1725399600 | 0.315 | -0.015 | -4.55 | 0.325 | 0.335 | 0.31 | 1198004 |
| 1725054000 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 243648 |
| 1724967600 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.325 | 845286 |
| 1724881200 | 0.33 | -0.015 | -4.35 | 0.34 | 0.34 | 0.325 | 482790 |
| 1724794800 | 0.3449999 | -0.025 | -6.76 | 0.34 | 0.3449999 | 0.33 | 667287 |
| 1724708400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
