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 | 1.5625 | 0.64 | 0.69 | 0.59 | 120362 | 0.62194501 | CS |
| 4 | 0.07 | 12.0689655172 | 0.58 | 0.69 | 0.495 | 196079 | 0.57867117 | CS |
| 12 | 0.35 | 116.666666667 | 0.3 | 0.74 | 0.29 | 344123 | 0.54824482 | CS |
| 26 | 0.35 | 116.666666667 | 0.3 | 0.74 | 0.25 | 257914 | 0.46417586 | CS |
| 52 | 0.31 | 91.1764705882 | 0.34 | 0.74 | 0.175 | 270949 | 0.35760304 | CS |
| 156 | -0.06 | -8.45070422535 | 0.71 | 0.9 | 0.175 | 168602 | 0.34880076 | CS |
| 260 | -1.15 | -63.8888888889 | 1.8 | 1.81 | 0.175 | 136264 | 0.42082044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.63 | 0.01 | 1.61 | 0.63 | 0.66 | 0.62 | 212701 |
| 1732833600 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 5500 |
| 1732747200 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.59 | 152966 |
| 1732660800 | 0.61 | -0.01 | -1.61 | 0.62 | 0.65 | 0.61 | 95648 |
| 1732574400 | 0.62 | -0.03 | -4.62 | 0.64 | 0.64 | 0.6 | 134996 |
| 1732315200 | 0.65 | 0.06 | 10.17 | 0.5699999 | 0.65 | 0.5699999 | 191269 |
| 1732228800 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.58 | 723715 |
| 1732142400 | 0.58 | -0.01 | -1.69 | 0.6 | 0.62 | 0.58 | 49033 |
| 1732056000 | 0.59 | -0.03 | -4.84 | 0.65 | 0.65 | 0.5699999 | 171106 |
| 1731969600 | 0.62 | 0.09 | 16.98 | 0.55 | 0.65 | 0.54 | 445459 |
| 1731710400 | 0.53 | -0.02 | -3.64 | 0.56 | 0.5699999 | 0.53 | 54726 |
| 1731624000 | 0.55 | 0.01 | 1.85 | 0.52 | 0.55 | 0.5 | 181566 |
| 1731537600 | 0.54 | 0.04 | 8.00 | 0.51 | 0.56 | 0.51 | 166491 |
| 1731451200 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.495 | 170194 |
| 1731364800 | 0.51 | -0.05 | -8.93 | 0.55 | 0.55 | 0.495 | 243370 |
| 1731105600 | 0.56 | 0 | 0.00 | 0.58 | 0.6 | 0.56 | 134360 |
| 1731019200 | 0.56 | 0.02 | 3.70 | 0.53 | 0.56 | 0.53 | 179770 |
| 1730932800 | 0.54 | -0.04 | -6.90 | 0.54 | 0.58 | 0.52 | 378665 |
| 1730846400 | 0.58 | 0.02 | 3.57 | 0.59 | 0.59 | 0.5699999 | 45750 |
| 1730760000 | 0.56 | -0.04 | -6.67 | 0.58 | 0.61 | 0.56 | 184297 |
| 1730497200 | 0.6 | 0.0300001 | 5.26 | 0.59 | 0.63 | 0.58 | 315836 |
| 1730410800 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.6 | 0.56 | 295616 |
| 1730324400 | 0.6 | -0.05 | -7.69 | 0.65 | 0.67 | 0.59 | 317493 |
| 1730238000 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.64 | 130317 |
| 1730151600 | 0.65 | 0.01 | 1.56 | 0.64 | 0.66 | 0.63 | 113705 |
| 1729892400 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.64 | 148299 |
| 1729806000 | 0.65 | -0.04 | -5.80 | 0.68 | 0.6899999 | 0.65 | 120131 |
| 1729719600 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.67 | 321379 |
| 1729633200 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.68 | 190716 |
| 1729546800 | 0.71 | 0.0200001 | 2.90 | 0.6899999 | 0.74 | 0.68 | 566539 |
| 1729287600 | 0.6899999 | 0.0199999 | 2.99 | 0.66 | 0.6899999 | 0.65 | 999540 |
| 1729201200 | 0.67 | 0.02 | 3.08 | 0.66 | 0.68 | 0.64 | 223361 |
| 1729114800 | 0.65 | 0 | 0.00 | 0.64 | 0.67 | 0.64 | 288989 |
| 1729028400 | 0.65 | 0 | 0.00 | 0.63 | 0.65 | 0.62 | 119511 |
| 1728682800 | 0.65 | 0.03 | 4.84 | 0.63 | 0.65 | 0.61 | 128088 |
| 1728596400 | 0.62 | -0.06 | -8.82 | 0.68 | 0.68 | 0.6 | 592580 |
| 1728510000 | 0.68 | 0.04 | 6.25 | 0.62 | 0.68 | 0.62 | 530269 |
| 1728423600 | 0.64 | 0.05 | 8.47 | 0.61 | 0.64 | 0.58 | 461284 |
| 1728337200 | 0.59 | 0 | 0.00 | 0.62 | 0.64 | 0.59 | 852744 |
| 1728078000 | 0.59 | 0.04 | 7.27 | 0.5699999 | 0.62 | 0.5699999 | 1472597 |
| 1727991600 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.55 | 216112 |
| 1727905200 | 0.5699999 | 0.0699999 | 14.00 | 0.52 | 0.59 | 0.51 | 634742 |
| 1727818800 | 0.5 | 0.01 | 2.04 | 0.49 | 0.53 | 0.49 | 187062 |
| 1727732400 | 0.49 | -0.03 | -5.77 | 0.5 | 0.52 | 0.49 | 124976 |
| 1727473200 | 0.52 | -0.01 | -1.89 | 0.52 | 0.54 | 0.51 | 67970 |
| 1727386800 | 0.53 | -0.01 | -1.85 | 0.53 | 0.54 | 0.52 | 95251 |
| 1727300400 | 0.54 | 0.04 | 8.00 | 0.49 | 0.54 | 0.47 | 380727 |
| 1727214000 | 0.5 | 0.01 | 2.04 | 0.49 | 0.53 | 0.49 | 1007014 |
| 1727127600 | 0.49 | 0.035 | 7.69 | 0.465 | 0.52 | 0.46 | 720478 |
| 1726868400 | 0.455 | 0.04 | 9.64 | 0.4099999 | 0.465 | 0.405 | 388426 |
| 1726782000 | 0.415 | 0.015 | 3.75 | 0.4099999 | 0.415 | 0.405 | 1548695 |
| 1726695600 | 0.4 | 0.015 | 3.90 | 0.38 | 0.405 | 0.38 | 231919 |
| 1726609200 | 0.385 | -0.035 | -8.33 | 0.395 | 0.4099999 | 0.385 | 292604 |
| 1726522800 | 0.42 | 0.035 | 9.09 | 0.385 | 0.42 | 0.385 | 369597 |
| 1726263600 | 0.385 | 0.0400001 | 11.59 | 0.36 | 0.39 | 0.35 | 652679 |
| 1726177200 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.37 | 0.335 | 204213 |
| 1726090800 | 0.34 | 0.045 | 15.25 | 0.3 | 0.35 | 0.3 | 879606 |
| 1726004400 | 0.295 | -0.005 | -1.67 | 0.295 | 0.3 | 0.29 | 100300 |
| 1725918000 | 0.3 | -0.02 | -6.25 | 0.3 | 0.31 | 0.3 | 90304 |
| 1725658800 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.3 | 126733 |
| 1725572400 | 0.325 | -0.01 | -2.99 | 0.3449999 | 0.3449999 | 0.325 | 48100 |
| 1725486000 | 0.335 | 0.005 | 1.52 | 0.33 | 0.3449999 | 0.32 | 36500 |
| 1725399600 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 45681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
