News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -7.04225352113 | 0.355 | 0.355 | 0.33 | 1616426 | 0.34846972 | CS |
| 4 | -0.085 | -20.4819277108 | 0.415 | 0.43 | 0.33 | 513219 | 0.35987751 | CS |
| 12 | -0.15 | -31.25 | 0.48 | 0.48 | 0.33 | 446488 | 0.39455337 | CS |
| 26 | 0.075 | 29.4117647059 | 0.255 | 0.58 | 0.22 | 469728 | 0.39263298 | CS |
| 52 | 0.105 | 46.6666666667 | 0.225 | 0.58 | 0.205 | 382587 | 0.3554003 | CS |
| 156 | -0.55 | -62.5 | 0.88 | 1.3 | 0.19 | 302535 | 0.4558053 | CS |
| 260 | 0.135 | 69.2307692308 | 0.195 | 1.58 | 0.07 | 294112 | 0.59051322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 1141741 |
| 1738276800 | 0.35 | 0.02 | 6.06 | 0.335 | 0.35 | 0.33 | 2174294 |
| 1738190400 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 1014323 |
| 1738104000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 211511 |
| 1738017600 | 0.34 | -0.015 | -4.23 | 0.35 | 0.355 | 0.335 | 891758 |
| 1737758400 | 0.355 | -0.045 | -11.25 | 0.355 | 0.355 | 0.34 | 3790246 |
| 1737672000 | 0.4 | -0.01 | -2.44 | 0.39 | 0.4 | 0.39 | 60796 |
| 1737585600 | 0.4099999 | 0 | 0.00 | 0.405 | 0.415 | 0.4 | 243535 |
| 1737499200 | 0.4099999 | -0.01 | -2.38 | 0.415 | 0.42 | 0.4099999 | 72698 |
| 1737412800 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 22713 |
| 1737153600 | 0.42 | 0.005 | 1.20 | 0.4 | 0.42 | 0.4 | 323054 |
| 1737067200 | 0.415 | 0.01 | 2.47 | 0.425 | 0.43 | 0.405 | 249757 |
| 1736980800 | 0.405 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 217971 |
| 1736894400 | 0.405 | 0.025 | 6.58 | 0.39 | 0.405 | 0.39 | 32004 |
| 1736808000 | 0.38 | -0.005 | -1.30 | 0.4 | 0.4 | 0.375 | 155440 |
| 1736548800 | 0.385 | -0.02 | -4.94 | 0.4099999 | 0.425 | 0.385 | 407416 |
| 1736462400 | 0.405 | 0.01 | 2.53 | 0.385 | 0.4099999 | 0.385 | 42318 |
| 1736376000 | 0.395 | 0.005 | 1.28 | 0.4 | 0.4 | 0.38 | 80116 |
| 1736289600 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.385 | 114227 |
| 1736203200 | 0.39 | -0.025 | -6.02 | 0.42 | 0.42 | 0.385 | 91364 |
| 1735944000 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.405 | 68847 |
| 1735857600 | 0.42 | 0.05 | 13.51 | 0.37 | 0.425 | 0.37 | 513562 |
| 1735684800 | 0.37 | 0 | 0.00 | 0.375 | 0.375 | 0.37 | 150600 |
| 1735598400 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.365 | 163997 |
| 1735339200 | 0.38 | 0.015 | 4.11 | 0.37 | 0.38 | 0.365 | 256210 |
| 1735069200 | 0.365 | 0.005 | 1.39 | 0.36 | 0.37 | 0.36 | 55550 |
| 1734993600 | 0.36 | -0.005 | -1.37 | 0.37 | 0.375 | 0.36 | 125125 |
| 1734734400 | 0.365 | 0.0200001 | 5.80 | 0.36 | 0.38 | 0.36 | 234726 |
| 1734648000 | 0.3449999 | -0.015 | -4.17 | 0.37 | 0.37 | 0.3449999 | 423492 |
| 1734561600 | 0.36 | -0.03 | -7.69 | 0.38 | 0.39 | 0.36 | 416338 |
| 1734475200 | 0.39 | -0.005 | -1.27 | 0.385 | 0.395 | 0.375 | 332093 |
| 1734388800 | 0.395 | -0.01 | -2.47 | 0.4099999 | 0.4099999 | 0.39 | 183250 |
| 1734129600 | 0.405 | -0.025 | -5.81 | 0.4 | 0.42 | 0.4 | 841472 |
| 1734043200 | 0.43 | 0 | 0.00 | 0.42 | 0.43 | 0.4 | 259698 |
| 1733956800 | 0.43 | 0.01 | 2.38 | 0.4099999 | 0.445 | 0.405 | 615870 |
| 1733870400 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.415 | 273442 |
| 1733784000 | 0.435 | 0.005 | 1.16 | 0.445 | 0.47 | 0.43 | 380528 |
| 1733524800 | 0.43 | -0.025 | -5.49 | 0.44 | 0.44 | 0.425 | 179627 |
| 1733438400 | 0.455 | -0.005 | -1.09 | 0.45 | 0.46 | 0.435 | 126532 |
| 1733352000 | 0.46 | 0.035 | 8.24 | 0.43 | 0.46 | 0.42 | 305440 |
| 1733265600 | 0.425 | 0.03 | 7.59 | 0.395 | 0.425 | 0.395 | 256975 |
| 1733179200 | 0.395 | -0.03 | -7.06 | 0.425 | 0.425 | 0.395 | 217510 |
| 1732920000 | 0.425 | 0.005 | 1.19 | 0.425 | 0.45 | 0.415 | 195708 |
| 1732833600 | 0.42 | 0 | 0.00 | 0.425 | 0.43 | 0.4099999 | 150023 |
| 1732747200 | 0.42 | 0.03 | 7.69 | 0.4099999 | 0.43 | 0.4099999 | 229462 |
| 1732660800 | 0.39 | 0 | 0.00 | 0.39 | 0.405 | 0.39 | 238040 |
| 1732574400 | 0.39 | -0.01 | -2.50 | 0.39 | 0.43 | 0.39 | 387290 |
| 1732315200 | 0.4 | -0.02 | -4.76 | 0.395 | 0.42 | 0.39 | 502991 |
| 1732228800 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.4 | 682500 |
| 1732142400 | 0.435 | -0.015 | -3.33 | 0.445 | 0.455 | 0.435 | 129920 |
| 1732056000 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.44 | 320855 |
| 1731969600 | 0.46 | 0.04 | 9.52 | 0.43 | 0.48 | 0.42 | 1532085 |
| 1731710400 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.425 | 0.4 | 627318 |
| 1731624000 | 0.4099999 | 0.0249999 | 6.49 | 0.38 | 0.425 | 0.38 | 601768 |
| 1731537600 | 0.385 | -0.03 | -7.23 | 0.42 | 0.42 | 0.385 | 754795 |
| 1731451200 | 0.415 | -0.02 | -4.60 | 0.43 | 0.43 | 0.4099999 | 355374 |
| 1731364800 | 0.435 | -0.035 | -7.45 | 0.45 | 0.45 | 0.425 | 1284386 |
| 1731105600 | 0.47 | -0.025 | -5.05 | 0.48 | 0.48 | 0.455 | 880886 |
| 1731019200 | 0.495 | 0.035 | 7.61 | 0.46 | 0.5 | 0.455 | 1057608 |
| 1730932800 | 0.46 | 0.015 | 3.37 | 0.43 | 0.47 | 0.42 | 471267 |
| 1730846400 | 0.445 | 0 | 0.00 | 0.44 | 0.47 | 0.44 | 176043 |
| 1730760000 | 0.445 | -0.005 | -1.11 | 0.465 | 0.48 | 0.44 | 442110 |
| 1730497200 | 0.45 | 0 | 0.00 | 0.46 | 0.48 | 0.445 | 290334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
