News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 11.4754098361 | 0.61 | 0.68 | 0.61 | 1026253 | 0.66491323 | CS |
| 4 | 0.05 | 7.93650793651 | 0.63 | 0.68 | 0.58 | 574321 | 0.64876114 | CS |
| 12 | 0.21 | 44.6808510638 | 0.47 | 0.68 | 0.455 | 1285122 | 0.60993674 | CS |
| 26 | 0.245 | 56.3218390805 | 0.435 | 0.68 | 0.36 | 773528 | 0.5649021 | CS |
| 52 | 0.205 | 43.1578947368 | 0.475 | 0.68 | 0.32 | 618721 | 0.51637272 | CS |
| 156 | 0.605 | 806.666666667 | 0.075 | 0.68 | 0.055 | 440839 | 0.4011003 | CS |
| 260 | 0.49 | 257.894736842 | 0.19 | 0.68 | 0.05 | 337171 | 0.34243162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.63 | 818700 |
| 1718919600 | 0.68 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 862171 |
| 1718833200 | 0.68 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 478019 |
| 1718746800 | 0.68 | 0.05 | 7.94 | 0.63 | 0.68 | 0.63 | 2242790 |
| 1718660400 | 0.63 | 0 | 0.00 | 0.62 | 0.64 | 0.62 | 663946 |
| 1718401200 | 0.63 | 0.02 | 3.28 | 0.61 | 0.63 | 0.61 | 884338 |
| 1718314800 | 0.61 | 0.01 | 1.67 | 0.59 | 0.61 | 0.58 | 1280061 |
| 1718228400 | 0.6 | -0.02 | -3.23 | 0.61 | 0.62 | 0.59 | 95060 |
| 1718142000 | 0.62 | 0 | 0.00 | 0.6 | 0.63 | 0.6 | 246769 |
| 1718055600 | 0.62 | 0.01 | 1.64 | 0.62 | 0.63 | 0.61 | 267269 |
| 1717796400 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.61 | 333204 |
| 1717710000 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.61 | 440570 |
| 1717623600 | 0.61 | 0 | 0.00 | 0.63 | 0.64 | 0.61 | 182625 |
| 1717537200 | 0.61 | -0.05 | -7.58 | 0.65 | 0.65 | 0.61 | 355245 |
| 1717450800 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.64 | 234800 |
| 1717191600 | 0.66 | 0.01 | 1.54 | 0.64 | 0.66 | 0.64 | 224500 |
| 1717105200 | 0.65 | -0.01 | -1.52 | 0.64 | 0.66 | 0.64 | 238370 |
| 1717018800 | 0.66 | 0 | 0.00 | 0.64 | 0.67 | 0.64 | 1051165 |
| 1716932400 | 0.66 | 0.03 | 4.76 | 0.63 | 0.66 | 0.63 | 1095900 |
| 1716846000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 236610 |
| 1716586800 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 73000 |
| 1716500400 | 0.63 | 0 | 0.00 | 0.63 | 0.65 | 0.6 | 2946858 |
| 1716414000 | 0.63 | -0.03 | -4.55 | 0.66 | 0.66 | 0.63 | 956221 |
| 1716327600 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.65 | 830426 |
| 1715982000 | 0.67 | 0.02 | 3.08 | 0.65 | 0.68 | 0.64 | 1897790 |
| 1715895600 | 0.65 | 0.02 | 3.17 | 0.63 | 0.65 | 0.63 | 1379392 |
| 1715809200 | 0.63 | -0.01 | -1.56 | 0.63 | 0.64 | 0.62 | 284245 |
| 1715722800 | 0.64 | 0 | 0.00 | 0.62 | 0.64 | 0.62 | 563575 |
| 1715636400 | 0.64 | 0.02 | 3.23 | 0.63 | 0.65 | 0.62 | 1468503 |
| 1715377200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.65 | 0.62 | 1591409 |
| 1715290800 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.61 | 507028 |
| 1715204400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.6 | 936189 |
| 1715118000 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.61 | 88024 |
| 1715031600 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.61 | 142113 |
| 1714772400 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 1066451 |
| 1714686000 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.61 | 989700 |
| 1714599600 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.62 | 1373175 |
| 1714513200 | 0.62 | -0.02 | -3.13 | 0.62 | 0.63 | 0.62 | 1032334 |
| 1714426800 | 0.64 | 0.02 | 3.23 | 0.63 | 0.64 | 0.62 | 825016 |
| 1714167600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1714081200 | 0.62 | 0.01 | 1.64 | 0.61 | 0.64 | 0.6 | 693506 |
| 1713994800 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.6 | 903013 |
| 1713908400 | 0.63 | 0.03 | 5.00 | 0.6 | 0.65 | 0.6 | 12335651 |
| 1713822000 | 0.6 | 0.1 | 20.00 | 0.56 | 0.61 | 0.52 | 20039491 |
| 1713562800 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.49 | 345171 |
| 1713476400 | 0.49 | -0.01 | -2.00 | 0.52 | 0.52 | 0.485 | 793435 |
| 1713390000 | 0.5 | 0.005 | 1.01 | 0.5 | 0.51 | 0.49 | 354600 |
| 1713303600 | 0.495 | 0.005 | 1.02 | 0.485 | 0.495 | 0.48 | 439506 |
| 1713217200 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.485 | 214529 |
| 1712958000 | 0.51 | 0.01 | 2.00 | 0.51 | 0.52 | 0.495 | 535700 |
| 1712871600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.53 | 0.5 | 606440 |
| 1712785200 | 0.51 | 0.025 | 5.15 | 0.475 | 0.52 | 0.47 | 667667 |
| 1712698800 | 0.485 | 0 | 0.00 | 0.49 | 0.5 | 0.475 | 410300 |
| 1712612400 | 0.485 | 0.005 | 1.04 | 0.485 | 0.51 | 0.47 | 899238 |
| 1712353200 | 0.48 | 0 | 0.00 | 0.48 | 0.49 | 0.475 | 567860 |
| 1712266800 | 0.48 | 0.02 | 4.35 | 0.465 | 0.485 | 0.46 | 1388074 |
| 1712180400 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.455 | 397649 |
| 1712094000 | 0.46 | -0.015 | -3.16 | 0.475 | 0.475 | 0.455 | 92854 |
| 1712007600 | 0.475 | 0.01 | 2.15 | 0.47 | 0.49 | 0.455 | 648749 |
| 1711662000 | 0.465 | 0.005 | 1.09 | 0.45 | 0.47 | 0.45 | 1033007 |
| 1711575600 | 0.46 | 0.01 | 2.22 | 0.44 | 0.47 | 0.44 | 1302800 |
| 1711489200 | 0.45 | 0.025 | 5.88 | 0.42 | 0.45 | 0.415 | 765980 |
| 1711402800 | 0.425 | 0.01 | 2.41 | 0.425 | 0.425 | 0.4 | 385449 |
| 1711143600 | 0.415 | -0.025 | -5.68 | 0.44 | 0.44 | 0.4099999 | 292718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
