News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -3.44827586207 | 0.87 | 0.87 | 0.8 | 42043 | 0.83595873 | CS |
| 4 | -0.11 | -11.5789473684 | 0.95 | 0.99 | 0.8 | 39967 | 0.89412969 | CS |
| 12 | 0.345 | 69.696969697 | 0.495 | 1.05 | 0.495 | 81772 | 0.85123002 | CS |
| 26 | 0.35 | 71.4285714286 | 0.49 | 1.05 | 0.46 | 53909 | 0.78500471 | CS |
| 52 | 0.33 | 64.7058823529 | 0.51 | 1.05 | 0.405 | 40192 | 0.69696359 | CS |
| 156 | 0.44 | 110 | 0.4 | 1.05 | 0.3 | 25120 | 0.59032299 | CS |
| 260 | 0.65 | 342.105263158 | 0.19 | 1.05 | 0.085 | 33222 | 0.38039967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 84371 |
| 1720647600 | 0.8199999 | -0.02 | -2.38 | 0.8199999 | 0.8199999 | 0.8 | 64317 |
| 1720561200 | 0.84 | -0.02 | -2.33 | 0.84 | 0.84 | 0.83 | 40363 |
| 1720474800 | 0.86 | -0.01 | -1.15 | 0.85 | 0.86 | 0.85 | 19815 |
| 1720215600 | 0.87 | 0.02 | 2.35 | 0.87 | 0.87 | 0.87 | 1350 |
| 1720129200 | 0.85 | -0.02 | -2.30 | 0.85 | 0.85 | 0.84 | 35015 |
| 1720042800 | 0.87 | 0.01 | 1.16 | 0.84 | 0.87 | 0.83 | 47516 |
| 1719956400 | 0.86 | -0.01 | -1.15 | 0.86 | 0.87 | 0.86 | 66127 |
| 1719610800 | 0.87 | 0.02 | 2.35 | 0.86 | 0.87 | 0.86 | 3101 |
| 1719524400 | 0.85 | -0.03 | -3.41 | 0.86 | 0.88 | 0.85 | 18440 |
| 1719438000 | 0.88 | -0.03 | -3.30 | 0.89 | 0.91 | 0.88 | 28260 |
| 1719351600 | 0.91 | 0 | 0.00 | 0.89 | 0.91 | 0.88 | 43407 |
| 1719265200 | 0.91 | -0.02 | -2.15 | 0.92 | 0.92 | 0.89 | 37610 |
| 1719006000 | 0.93 | -0.03 | -3.13 | 0.94 | 0.96 | 0.8 | 38974 |
| 1718919600 | 0.96 | 0 | 0.00 | 0.96 | 0.99 | 0.95 | 125000 |
| 1718833200 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.94 | 20245 |
| 1718746800 | 0.97 | 0.02 | 2.11 | 0.93 | 0.98 | 0.91 | 63950 |
| 1718660400 | 0.95 | -0.04 | -4.04 | 0.99 | 0.99 | 0.94 | 17512 |
| 1718401200 | 0.99 | 0.03 | 3.13 | 0.95 | 0.99 | 0.95 | 4001 |
| 1718314800 | 0.96 | -0.05 | -4.95 | 1.02 | 1.02 | 0.96 | 114450 |
| 1718228400 | 1.01 | 0.03 | 3.06 | 0.98 | 1.01 | 0.98 | 22630 |
| 1718142000 | 0.98 | 0.03 | 3.16 | 0.95 | 0.98 | 0.95 | 16398 |
| 1718055600 | 0.95 | 0.01 | 1.06 | 0.94 | 0.98 | 0.94 | 46001 |
| 1717796400 | 0.94 | 0.02 | 2.17 | 0.91 | 0.94 | 0.91 | 23605 |
| 1717710000 | 0.92 | -0.03 | -3.16 | 0.95 | 0.95 | 0.91 | 53541 |
| 1717623600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 14002 |
| 1717537200 | 0.95 | -0.03 | -3.06 | 0.98 | 0.98 | 0.9 | 56705 |
| 1717450800 | 0.98 | -0.02 | -2.00 | 1.03 | 1.04 | 0.98 | 108566 |
| 1717191600 | 1 | 0.1 | 11.11 | 0.92 | 1.05 | 0.92 | 279219 |
| 1717105200 | 0.9 | -0.02 | -2.17 | 0.88 | 0.92 | 0.88 | 195206 |
| 1717018800 | 0.92 | 0.01 | 1.10 | 0.87 | 0.92 | 0.87 | 252433 |
| 1716932400 | 0.91 | -0.01 | -1.09 | 0.88 | 0.94 | 0.88 | 435800 |
| 1716846000 | 0.92 | -0.02 | -2.13 | 0.92 | 0.92 | 0.85 | 66531 |
| 1716586800 | 0.94 | 0.03 | 3.30 | 0.92 | 0.95 | 0.92 | 103417 |
| 1716500400 | 0.91 | -0.05 | -5.21 | 0.93 | 0.93 | 0.91 | 9875 |
| 1716414000 | 0.96 | 0 | 0.00 | 0.95 | 0.96 | 0.95 | 29510 |
| 1716327600 | 0.96 | 0.01 | 1.05 | 0.99 | 1 | 0.96 | 108923 |
| 1715982000 | 0.95 | 0 | 0.00 | 0.99 | 0.99 | 0.94 | 53312 |
| 1715895600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 466 |
| 1715809200 | 0.95 | 0 | 0.00 | 0.94 | 0.96 | 0.94 | 47335 |
| 1715722800 | 0.95 | 0.02 | 2.15 | 0.95 | 0.97 | 0.92 | 41000 |
| 1715636400 | 0.93 | 0.08 | 9.41 | 0.81 | 1 | 0.81 | 146950 |
| 1715377200 | 0.85 | 0.0300001 | 3.66 | 0.79 | 0.85 | 0.79 | 123391 |
| 1715290800 | 0.8199999 | 0.0299999 | 3.80 | 0.79 | 0.8199999 | 0.78 | 62000 |
| 1715204400 | 0.79 | 0 | 0.00 | 0.78 | 0.79 | 0.78 | 12500 |
| 1715118000 | 0.79 | -0.02 | -2.47 | 0.8199999 | 0.8199999 | 0.79 | 19650 |
| 1715031600 | 0.81 | -0.03 | -3.57 | 0.85 | 0.85 | 0.77 | 47554 |
| 1714772400 | 0.84 | 0.08 | 10.53 | 0.79 | 0.88 | 0.77 | 146022 |
| 1714686000 | 0.76 | 0.02 | 2.70 | 0.74 | 0.79 | 0.73 | 109140 |
| 1714599600 | 0.74 | 0.03 | 4.23 | 0.71 | 0.74 | 0.71 | 32000 |
| 1714513200 | 0.71 | 0 | 0.00 | 0.67 | 0.71 | 0.67 | 37637 |
| 1714426800 | 0.71 | 0.09 | 14.52 | 0.7 | 0.71 | 0.68 | 58051 |
| 1714167600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1714081200 | 0.62 | 0 | 0.00 | 0.61 | 0.63 | 0.61 | 180000 |
| 1713994800 | 0.62 | 0.11 | 21.57 | 0.53 | 0.68 | 0.53 | 509622 |
| 1713908400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1713822000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1713562800 | 0.51 | 0.01 | 2.00 | 0.495 | 0.51 | 0.495 | 15500 |
| 1713476400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1713390000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1713303600 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 17250 |
| 1713217200 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 10000 |
| 1712958000 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.5 | 20000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
