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 | 0 | 0.49 | 0.55 | 0.48 | 89813 | 0.50065663 | CS |
| 4 | 0.04 | 8.88888888889 | 0.45 | 0.55 | 0.445 | 66286 | 0.50082607 | CS |
| 12 | 0.1 | 25.641025641 | 0.39 | 0.57 | 0.39 | 75905 | 0.49255056 | CS |
| 26 | 0.305 | 164.864864865 | 0.185 | 0.57 | 0.17 | 67475 | 0.39475954 | CS |
| 52 | 0.21 | 75 | 0.28 | 0.57 | 0.17 | 53060 | 0.34378009 | CS |
| 156 | -0.25 | -33.7837837838 | 0.74 | 0.81 | 0.17 | 59565 | 0.44486295 | CS |
| 260 | -0.21 | -30 | 0.7 | 0.85 | 0.17 | 60062 | 0.45119607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 0.49 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 4900 |
| 1721079600 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.49 | 51663 |
| 1720820400 | 0.51 | 0.015 | 3.03 | 0.49 | 0.55 | 0.49 | 107400 |
| 1720734000 | 0.495 | -0.005 | -1.00 | 0.52 | 0.52 | 0.495 | 10500 |
| 1720647600 | 0.5 | 0.005 | 1.01 | 0.49 | 0.51 | 0.485 | 237500 |
| 1720561200 | 0.495 | 0.015 | 3.13 | 0.49 | 0.5 | 0.48 | 42000 |
| 1720474800 | 0.48 | -0.03 | -5.88 | 0.51 | 0.55 | 0.48 | 124200 |
| 1720215600 | 0.51 | 0.035 | 7.37 | 0.475 | 0.51 | 0.475 | 85000 |
| 1720129200 | 0.475 | -0.005 | -1.04 | 0.465 | 0.475 | 0.465 | 31942 |
| 1720042800 | 0.48 | 0 | 0.00 | 0.485 | 0.485 | 0.48 | 2000 |
| 1719956400 | 0.48 | -0.02 | -4.00 | 0.48 | 0.48 | 0.475 | 36400 |
| 1719610800 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.47 | 24994 |
| 1719524400 | 0.48 | 0 | 0.00 | 0.5 | 0.5 | 0.48 | 30000 |
| 1719438000 | 0.48 | 0.01 | 2.13 | 0.47 | 0.49 | 0.47 | 18984 |
| 1719351600 | 0.47 | -0.015 | -3.09 | 0.48 | 0.48 | 0.47 | 12400 |
| 1719265200 | 0.485 | -0.055 | -10.19 | 0.55 | 0.55 | 0.485 | 81900 |
| 1719006000 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 22500 |
| 1718919600 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.5 | 114856 |
| 1718833200 | 0.53 | 0.04 | 8.16 | 0.5 | 0.55 | 0.49 | 82100 |
| 1718746800 | 0.49 | 0.04 | 8.89 | 0.45 | 0.49 | 0.445 | 143100 |
| 1718660400 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 76100 |
| 1718401200 | 0.45 | -0.02 | -4.26 | 0.465 | 0.5 | 0.45 | 314654 |
| 1718314800 | 0.47 | 0.005 | 1.08 | 0.485 | 0.485 | 0.47 | 42550 |
| 1718228400 | 0.465 | 0.015 | 3.33 | 0.455 | 0.48 | 0.45 | 34060 |
| 1718142000 | 0.45 | -0.005 | -1.10 | 0.46 | 0.46 | 0.45 | 7500 |
| 1718055600 | 0.455 | -0.01 | -2.15 | 0.48 | 0.48 | 0.455 | 104627 |
| 1717796400 | 0.465 | 0.005 | 1.09 | 0.48 | 0.48 | 0.465 | 5000 |
| 1717710000 | 0.46 | 0.02 | 4.55 | 0.435 | 0.47 | 0.435 | 104670 |
| 1717623600 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.435 | 11425 |
| 1717537200 | 0.45 | -0.03 | -6.25 | 0.475 | 0.475 | 0.44 | 92100 |
| 1717450800 | 0.48 | 0.02 | 4.35 | 0.445 | 0.48 | 0.445 | 38400 |
| 1717191600 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 20500 |
| 1717105200 | 0.45 | -0.035 | -7.22 | 0.465 | 0.465 | 0.45 | 116000 |
| 1717018800 | 0.485 | 0.005 | 1.04 | 0.475 | 0.485 | 0.475 | 18600 |
| 1716932400 | 0.48 | -0.02 | -4.00 | 0.495 | 0.495 | 0.445 | 217200 |
| 1716846000 | 0.5 | 0.015 | 3.09 | 0.495 | 0.51 | 0.485 | 58350 |
| 1716586800 | 0.485 | -0.01 | -2.02 | 0.5 | 0.5 | 0.485 | 105825 |
| 1716500400 | 0.495 | 0 | 0.00 | 0.49 | 0.5 | 0.49 | 11000 |
| 1716414000 | 0.495 | -0.035 | -6.60 | 0.54 | 0.54 | 0.48 | 148291 |
| 1716327600 | 0.53 | -0.01 | -1.85 | 0.53 | 0.55 | 0.53 | 32634 |
| 1715982000 | 0.54 | 0.04 | 8.00 | 0.51 | 0.54 | 0.51 | 20000 |
| 1715895600 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.495 | 134779 |
| 1715809200 | 0.53 | 0.01 | 1.92 | 0.53 | 0.55 | 0.53 | 66300 |
| 1715722800 | 0.52 | -0.02 | -3.70 | 0.52 | 0.54 | 0.52 | 60200 |
| 1715636400 | 0.54 | -0.01 | -1.82 | 0.52 | 0.55 | 0.52 | 136217 |
| 1715377200 | 0.55 | 0.02 | 3.77 | 0.51 | 0.55 | 0.51 | 59973 |
| 1715290800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 18534 |
| 1715204400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 6000 |
| 1715118000 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.51 | 133494 |
| 1715031600 | 0.55 | 0.03 | 5.77 | 0.53 | 0.55 | 0.5 | 258100 |
| 1714772400 | 0.52 | 0.055 | 11.83 | 0.49 | 0.5699999 | 0.49 | 195686 |
| 1714686000 | 0.465 | 0 | 0.00 | 0.455 | 0.475 | 0.455 | 83500 |
| 1714599600 | 0.465 | 0.015 | 3.33 | 0.455 | 0.48 | 0.455 | 91302 |
| 1714513200 | 0.45 | 0.015 | 3.45 | 0.4099999 | 0.45 | 0.4099999 | 39643 |
| 1714426800 | 0.435 | -0.035 | -7.45 | 0.44 | 0.44 | 0.425 | 26630 |
| 1714167600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1714081200 | 0.47 | 0.03 | 6.82 | 0.45 | 0.49 | 0.44 | 121523 |
| 1713994800 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.42 | 41273 |
| 1713908400 | 0.42 | 0.035 | 9.09 | 0.39 | 0.42 | 0.39 | 14500 |
| 1713822000 | 0.385 | -0.025 | -6.10 | 0.4099999 | 0.4099999 | 0.365 | 72924 |
| 1713562800 | 0.4099999 | -0.015 | -3.53 | 0.43 | 0.43 | 0.4099999 | 55800 |
| 1713476400 | 0.425 | 0.055 | 14.86 | 0.365 | 0.45 | 0.36 | 317900 |
| 1713390000 | 0.37 | 0.02 | 5.71 | 0.355 | 0.37 | 0.34 | 138500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
