News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -14.0350877193 | 0.57 | 0.57 | 0.45 | 79310 | 0.46722528 | CS |
| 4 | 0.04 | 8.88888888889 | 0.45 | 0.6 | 0.42 | 266334 | 0.46885273 | CS |
| 12 | 0 | 0 | 0.49 | 0.72 | 0.4 | 415317 | 0.51961185 | CS |
| 26 | 0.01 | 2.08333333333 | 0.48 | 0.72 | 0.4 | 236763 | 0.51208443 | CS |
| 52 | -0.25 | -33.7837837838 | 0.74 | 0.74 | 0.4 | 190544 | 0.53836505 | CS |
| 156 | -0.05 | -9.25925925926 | 0.54 | 1.45 | 0.14 | 158706 | 0.58392664 | CS |
| 260 | 0.34 | 226.666666667 | 0.15 | 1.45 | 0.03 | 110978 | 0.5604373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 0.49 | -0.005 | -1.01 | 0.51 | 0.52 | 0.47 | 218826 |
| 1738363200 | 0.495 | 0.015 | 3.13 | 0.5 | 0.53 | 0.47 | 13862 |
| 1738276800 | 0.48 | 0.005 | 1.05 | 0.48 | 0.485 | 0.48 | 15500 |
| 1738190400 | 0.475 | 0.015 | 3.26 | 0.465 | 0.475 | 0.45 | 138000 |
| 1738104000 | 0.46 | 0 | 0.00 | 0.54 | 0.54 | 0.46 | 87000 |
| 1738017600 | 0.46 | -0.1 | -17.86 | 0.5699999 | 0.5699999 | 0.46 | 142186 |
| 1737758400 | 0.56 | 0.01 | 1.82 | 0.6 | 0.6 | 0.54 | 303020 |
| 1737672000 | 0.55 | 0.1 | 22.22 | 0.445 | 0.55 | 0.445 | 704856 |
| 1737585600 | 0.45 | 0 | 0.00 | 0.46 | 0.465 | 0.45 | 201660 |
| 1737499200 | 0.45 | -0.005 | -1.10 | 0.455 | 0.46 | 0.44 | 186931 |
| 1737412800 | 0.455 | 0.025 | 5.81 | 0.445 | 0.455 | 0.445 | 123000 |
| 1737153600 | 0.43 | -0.03 | -6.52 | 0.445 | 0.455 | 0.42 | 672271 |
| 1737067200 | 0.46 | 0 | 0.00 | 0.46 | 0.475 | 0.45 | 134240 |
| 1736980800 | 0.46 | 0.02 | 4.55 | 0.445 | 0.47 | 0.445 | 591100 |
| 1736894400 | 0.44 | -0.02 | -4.35 | 0.455 | 0.465 | 0.42 | 783736 |
| 1736808000 | 0.46 | 0.01 | 2.22 | 0.455 | 0.47 | 0.44 | 256850 |
| 1736548800 | 0.45 | 0.01 | 2.27 | 0.45 | 0.47 | 0.43 | 695938 |
| 1736462400 | 0.44 | -0.01 | -2.22 | 0.455 | 0.455 | 0.44 | 32023 |
| 1736376000 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.44 | 56500 |
| 1736289600 | 0.455 | 0 | 0.00 | 0.45 | 0.46 | 0.45 | 109500 |
| 1736203200 | 0.455 | 0 | 0.00 | 0.45 | 0.46 | 0.45 | 78500 |
| 1735944000 | 0.455 | 0.02 | 4.60 | 0.43 | 0.46 | 0.43 | 409678 |
| 1735857600 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.4099999 | 165150 |
| 1735684800 | 0.44 | 0.02 | 4.76 | 0.425 | 0.44 | 0.42 | 271343 |
| 1735598400 | 0.42 | -0.03 | -6.67 | 0.44 | 0.44 | 0.4 | 631500 |
| 1735339200 | 0.45 | -0.025 | -5.26 | 0.48 | 0.48 | 0.44 | 248708 |
| 1735069200 | 0.475 | 0.03 | 6.74 | 0.48 | 0.5 | 0.47 | 265162 |
| 1734993600 | 0.445 | 0 | 0.00 | 0.45 | 0.46 | 0.43 | 272323 |
| 1734734400 | 0.445 | -0.005 | -1.11 | 0.465 | 0.475 | 0.44 | 146081 |
| 1734648000 | 0.45 | 0 | 0.00 | 0.45 | 0.46 | 0.44 | 95000 |
| 1734561600 | 0.45 | -0.035 | -7.22 | 0.48 | 0.48 | 0.44 | 222688 |
| 1734475200 | 0.485 | 0.045 | 10.23 | 0.46 | 0.5 | 0.44 | 590614 |
| 1734388800 | 0.44 | -0.035 | -7.37 | 0.48 | 0.48 | 0.44 | 186690 |
| 1734129600 | 0.475 | -0.065 | -12.04 | 0.495 | 0.495 | 0.46 | 365320 |
| 1734043200 | 0.54 | 0.075 | 16.13 | 0.475 | 0.55 | 0.47 | 605575 |
| 1733956800 | 0.465 | 0.015 | 3.33 | 0.45 | 0.49 | 0.44 | 744348 |
| 1733870400 | 0.45 | 0.01 | 2.27 | 0.435 | 0.45 | 0.435 | 724295 |
| 1733784000 | 0.44 | 0 | 0.00 | 0.445 | 0.45 | 0.43 | 872361 |
| 1733524800 | 0.44 | -0.04 | -8.33 | 0.47 | 0.475 | 0.44 | 951698 |
| 1733438400 | 0.48 | -0.09 | -15.79 | 0.48 | 0.51 | 0.48 | 1316210 |
| 1733352000 | 0.5699999 | 0 | 0.00 | 0.56 | 0.59 | 0.53 | 715508 |
| 1733265600 | 0.5699999 | 0.0999999 | 21.28 | 0.475 | 0.5699999 | 0.475 | 932823 |
| 1733179200 | 0.47 | -0.25 | -34.72 | 0.6 | 0.61 | 0.455 | 1965437 |
| 1732920000 | 0.72 | 0.02 | 2.86 | 0.68 | 0.72 | 0.68 | 98546 |
| 1732833600 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 45955 |
| 1732747200 | 0.6899999 | 0.0099999 | 1.47 | 0.67 | 0.6899999 | 0.66 | 63500 |
| 1732660800 | 0.68 | -0.01 | -1.45 | 0.68 | 0.6899999 | 0.68 | 87000 |
| 1732574400 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.6899999 | 0.6899999 | 78024 |
| 1732315200 | 0.7 | -0.02 | -2.78 | 0.71 | 0.72 | 0.6899999 | 91160 |
| 1732228800 | 0.72 | 0.07 | 10.77 | 0.66 | 0.72 | 0.66 | 347230 |
| 1732142400 | 0.65 | -0.04 | -5.80 | 0.6899999 | 0.6899999 | 0.65 | 446330 |
| 1732056000 | 0.6899999 | 0.0099999 | 1.47 | 0.67 | 0.7 | 0.67 | 230461 |
| 1731969600 | 0.68 | 0.02 | 3.03 | 0.67 | 0.7 | 0.67 | 190682 |
| 1731710400 | 0.66 | -0.03 | -4.35 | 0.6899999 | 0.7 | 0.66 | 238413 |
| 1731624000 | 0.6899999 | 0.0699999 | 11.29 | 0.6 | 0.7 | 0.6 | 1260934 |
| 1731537600 | 0.62 | -0.03 | -4.62 | 0.66 | 0.67 | 0.62 | 769281 |
| 1731451200 | 0.65 | 0.01 | 1.56 | 0.65 | 0.7 | 0.64 | 950974 |
| 1731364800 | 0.64 | 0.155 | 31.96 | 0.49 | 0.66 | 0.49 | 749389 |
| 1731105600 | 0.485 | -0.015 | -3.00 | 0.475 | 0.5 | 0.46 | 148368 |
| 1731019200 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 122576 |
| 1730932800 | 0.49 | 0.015 | 3.16 | 0.485 | 0.5 | 0.485 | 150000 |
| 1730846400 | 0.475 | 0.015 | 3.26 | 0.5 | 0.5 | 0.475 | 13100 |
| 1730760000 | 0.46 | -0.04 | -8.00 | 0.46 | 0.46 | 0.46 | 3600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
