News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 10 | 0.35 | 0.385 | 0.33 | 189431 | 0.35196127 | CS |
| 4 | 0.01 | 2.66666666667 | 0.375 | 0.385 | 0.31 | 233051 | 0.35643527 | CS |
| 12 | 0.08 | 26.2295081967 | 0.305 | 0.45 | 0.28 | 309329 | 0.35999001 | CS |
| 26 | 0.195 | 102.631578947 | 0.19 | 0.45 | 0.175 | 218275 | 0.31265945 | CS |
| 52 | 0.255 | 196.153846154 | 0.13 | 0.45 | 0.12 | 191842 | 0.26435556 | CS |
| 156 | 0.12 | 45.2830188679 | 0.265 | 0.45 | 0.105 | 142486 | 0.22048496 | CS |
| 260 | -0.005 | -1.28205128205 | 0.39 | 0.54 | 0.105 | 175403 | 0.27414733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 0.385 | 0.025 | 6.94 | 0.36 | 0.385 | 0.36 | 180650 |
| 1739313600 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.38 | 0.35 | 538498 |
| 1739227200 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.35 | 0.34 | 186645 |
| 1738968000 | 0.34 | 0.005 | 1.49 | 0.33 | 0.34 | 0.33 | 88210 |
| 1738881600 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 74800 |
| 1738795200 | 0.34 | -0.015 | -4.23 | 0.35 | 0.35 | 0.34 | 59003 |
| 1738708800 | 0.355 | 0.0100001 | 2.90 | 0.3449999 | 0.355 | 0.34 | 205676 |
| 1738622400 | 0.3449999 | 0.0099999 | 2.99 | 0.325 | 0.3449999 | 0.31 | 468356 |
| 1738363200 | 0.335 | -0.005 | -1.47 | 0.34 | 0.355 | 0.325 | 384916 |
| 1738276800 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.3449999 | 0.34 | 286864 |
| 1738190400 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.3449999 | 250426 |
| 1738104000 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 232123 |
| 1738017600 | 0.355 | -0.01 | -2.74 | 0.375 | 0.375 | 0.355 | 332893 |
| 1737758400 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 61956 |
| 1737672000 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.36 | 48100 |
| 1737585600 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.355 | 351771 |
| 1737499200 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 405447 |
| 1737412800 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.375 | 181725 |
| 1737153600 | 0.385 | 0.01 | 2.67 | 0.375 | 0.385 | 0.375 | 231062 |
| 1737067200 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.375 | 114997 |
| 1736980800 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.365 | 157546 |
| 1736894400 | 0.375 | -0.01 | -2.60 | 0.385 | 0.39 | 0.375 | 332045 |
| 1736808000 | 0.385 | -0.005 | -1.28 | 0.38 | 0.385 | 0.38 | 96452 |
| 1736548800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.385 | 244866 |
| 1736462400 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 269674 |
| 1736376000 | 0.39 | 0.005 | 1.30 | 0.385 | 0.4 | 0.38 | 237213 |
| 1736289600 | 0.385 | -0.025 | -6.10 | 0.415 | 0.415 | 0.385 | 760043 |
| 1736203200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4 | 314992 |
| 1735944000 | 0.4099999 | -0.005 | -1.20 | 0.425 | 0.45 | 0.405 | 1011384 |
| 1735857600 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.4 | 918696 |
| 1735684800 | 0.4 | 0.01 | 2.56 | 0.395 | 0.405 | 0.395 | 413897 |
| 1735598400 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.385 | 605478 |
| 1735339200 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.375 | 644444 |
| 1735069200 | 0.375 | 0.025 | 7.14 | 0.355 | 0.375 | 0.355 | 556870 |
| 1734993600 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.34 | 411418 |
| 1734734400 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.35 | 0.34 | 404716 |
| 1734648000 | 0.34 | 0 | 0.00 | 0.335 | 0.34 | 0.335 | 47897 |
| 1734561600 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.34 | 179227 |
| 1734475200 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.34 | 393506 |
| 1734388800 | 0.35 | 0.04 | 12.90 | 0.32 | 0.35 | 0.32 | 832049 |
| 1734129600 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.305 | 154413 |
| 1734043200 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.31 | 311471 |
| 1733956800 | 0.325 | -0.01 | -2.99 | 0.33 | 0.33 | 0.325 | 180048 |
| 1733870400 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 204222 |
| 1733784000 | 0.34 | 0.005 | 1.49 | 0.335 | 0.35 | 0.32 | 414150 |
| 1733524800 | 0.335 | 0.01 | 3.08 | 0.325 | 0.335 | 0.32 | 282478 |
| 1733438400 | 0.325 | -0.01 | -2.99 | 0.33 | 0.33 | 0.32 | 402067 |
| 1733352000 | 0.335 | 0.03 | 9.84 | 0.31 | 0.335 | 0.305 | 723399 |
| 1733265600 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.3 | 206980 |
| 1733179200 | 0.31 | 0.02 | 6.90 | 0.29 | 0.31 | 0.29 | 447760 |
| 1732920000 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.295 | 0.2849999 | 198770 |
| 1732833600 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 62292 |
| 1732747200 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 126456 |
| 1732660800 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 50635 |
| 1732574400 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 82804 |
| 1732315200 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 99826 |
| 1732228800 | 0.2849999 | -0.015 | -5.00 | 0.295 | 0.3 | 0.28 | 222583 |
| 1732142400 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.3 | 125501 |
| 1732056000 | 0.31 | 0.0250001 | 8.77 | 0.2849999 | 0.31 | 0.2849999 | 469863 |
| 1731969600 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.275 | 109000 |
| 1731710400 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 68570 |
| 1731624000 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.265 | 76500 |
| 1731537600 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 127890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
