News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0598 | 24.8959200666 | 0.2402 | 0.38 | 0.2402 | 295830 | 0.31916746 | CS |
| 4 | -0.03 | -9.09090909091 | 0.33 | 0.38 | 0.2057 | 155813 | 0.29382081 | CS |
| 12 | 0.1711 | 132.738557021 | 0.1289 | 0.46 | 0.11 | 178560 | 0.27199538 | CS |
| 26 | 0.179 | 147.933884298 | 0.121 | 0.46 | 0.0983 | 220059 | 0.23633747 | CS |
| 52 | 0.179 | 147.933884298 | 0.121 | 0.46 | 0.0983 | 220059 | 0.23633747 | CS |
| 156 | 0.179 | 147.933884298 | 0.121 | 0.46 | 0.0983 | 220059 | 0.23633747 | CS |
| 260 | 0.179 | 147.933884298 | 0.121 | 0.46 | 0.0983 | 220059 | 0.23633747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751577000 | 0.3 | 0 | 0.00 | 0.2993 | 0.3149 | 0.2702 | 46117 |
| 1751491740 | 0.3 | -0.0185 | -5.81 | 0.2707 | 0.3667 | 0.2707 | 227491 |
| 1751404920 | 0.3185 | -0.0115 | -3.48 | 0.3275 | 0.38 | 0.2849 | 400881 |
| 1751318940 | 0.33 | 0.0898 | 37.39 | 0.2402 | 0.3494 | 0.2402 | 508832 |
| 1751059740 | 0.2402 | 0.0162 | 7.23 | 0.2275 | 0.2727 | 0.2275 | 71585 |
| 1750973220 | 0.224 | 0.006 | 2.75 | 0.2209 | 0.2397 | 0.2126 | 83923 |
| 1750886760 | 0.218 | -0.022 | -9.17 | 0.24 | 0.24 | 0.21736 | 122664 |
| 1750800540 | 0.24 | 0.0175 | 7.87 | 0.257 | 0.257 | 0.2202 | 86351 |
| 1750713960 | 0.2225 | -0.0275 | -11.00 | 0.26 | 0.26 | 0.2057 | 185697 |
| 1750454700 | 0.25 | 0.0099 | 4.12 | 0.24105 | 0.2879 | 0.2401 | 43897 |
| 1750281840 | 0.2401 | -0.04735 | -16.47 | 0.2899 | 0.2899 | 0.2401 | 268744 |
| 1750195740 | 0.28745 | -0.01845 | -6.03 | 0.29 | 0.29 | 0.271 | 47530 |
| 1750109100 | 0.3059 | -0.0241 | -7.30 | 0.33 | 0.34 | 0.271 | 230310 |
| 1749849720 | 0.33 | -0.0075 | -2.22 | 0.335 | 0.34 | 0.33 | 25934 |
| 1749763680 | 0.3375 | 0.0005 | 0.15 | 0.335 | 0.34 | 0.335 | 12626 |
| 1749677220 | 0.337 | 0.0024 | 0.72 | 0.32 | 0.3464999 | 0.3131 | 109199 |
| 1749590400 | 0.3346 | -0.0054 | -1.59 | 0.3398 | 0.3464999 | 0.313 | 147618 |
| 1749504420 | 0.34 | 0 | 0.00 | 0.33 | 0.3449999 | 0.319 | 185230 |
| 1749244980 | 0.34 | 0.005 | 1.49 | 0.33 | 0.34 | 0.31 | 80692 |
| 1749158580 | 0.335 | -0.007 | -2.05 | 0.342 | 0.342 | 0.3162 | 166728 |
| 1749072480 | 0.342 | -0.033 | -8.80 | 0.38 | 0.388 | 0.3418 | 154247 |
| 1748985600 | 0.375 | 0.0151 | 4.20 | 0.3678 | 0.46 | 0.349 | 455637 |
| 1748899200 | 0.3599 | 0.0779001 | 27.62 | 0.2819999 | 0.368 | 0.2819999 | 225389 |
| 1748640240 | 0.2819999 | -0.008 | -2.76 | 0.28895 | 0.305 | 0.2681 | 35777 |
| 1748553720 | 0.29 | 0.015 | 5.45 | 0.2834 | 0.3091 | 0.2698999 | 74823 |
| 1748467740 | 0.275 | -0.01 | -3.51 | 0.27 | 0.289 | 0.2697 | 109311 |
| 1748381100 | 0.2849999 | -0.0048 | -1.66 | 0.265 | 0.2898 | 0.265 | 38360 |
| 1748035500 | 0.2898 | 0.0298 | 11.46 | 0.2747 | 0.2898 | 0.248 | 52405 |
| 1747949340 | 0.26 | 0.0099 | 3.96 | 0.258 | 0.27 | 0.2271 | 46648 |
| 1747862760 | 0.2501 | -0.0299 | -10.68 | 0.257 | 0.2745 | 0.2121 | 308543 |
| 1747776180 | 0.28 | -0.02 | -6.67 | 0.29 | 0.327 | 0.25 | 339890 |
| 1747689900 | 0.3 | -0.0498 | -14.24 | 0.3281 | 0.36 | 0.295 | 354587 |
| 1747430400 | 0.3498 | 0.0223 | 6.81 | 0.3275 | 0.419 | 0.31 | 213746 |
| 1747344000 | 0.3275 | -0.0325 | -9.03 | 0.399 | 0.4099999 | 0.3011 | 180816 |
| 1747257600 | 0.36 | 0.07 | 24.14 | 0.3395 | 0.438 | 0.28 | 599717 |
| 1747171560 | 0.29 | 0.02 | 7.41 | 0.2885 | 0.35 | 0.27 | 603737 |
| 1747084860 | 0.27 | 0.099 | 57.89 | 0.1845 | 0.299 | 0.171 | 1078262 |
| 1746825600 | 0.171 | 0.004 | 2.40 | 0.162 | 0.2012 | 0.162 | 156032 |
| 1746739740 | 0.167 | 0.0315 | 23.25 | 0.1408 | 0.2058 | 0.14024 | 770915 |
| 1746653160 | 0.1355 | 0.0031 | 2.34 | 0.1324 | 0.139 | 0.1324 | 15163 |
| 1746566880 | 0.1324 | 0.0053 | 4.17 | 0.1271 | 0.139 | 0.1271 | 40780 |
| 1746480000 | 0.1271 | 0 | 0.00 | 0.130175 | 0.13335 | 0.127 | 7034 |
| 1746221220 | 0.1271 | -0.0063 | -4.72 | 0.1334 | 0.1469 | 0.127 | 40009 |
| 1746134940 | 0.1334 | -0.0311 | -18.91 | 0.169 | 0.169 | 0.1333 | 74465 |
| 1746048480 | 0.1645 | 0.0244 | 17.42 | 0.1401 | 0.1796 | 0.132 | 30278 |
| 1745962020 | 0.1401 | -0.0099 | -6.60 | 0.18 | 0.18 | 0.135 | 50712 |
| 1745875680 | 0.15 | 0.0145 | 10.70 | 0.13 | 0.1893 | 0.13 | 102661 |
| 1745616480 | 0.1355 | -0.015 | -9.97 | 0.1505 | 0.2 | 0.1355 | 294934 |
| 1745529840 | 0.1505 | 0.028 | 22.86 | 0.1228 | 0.1772 | 0.1222 | 183871 |
| 1745443560 | 0.1225 | 0.0106 | 9.47 | 0.1147 | 0.1584 | 0.1128 | 34009 |
| 1745357340 | 0.1119 | -0.0231 | -17.11 | 0.1282 | 0.1586 | 0.1119 | 18840 |
| 1745270400 | 0.135 | 0.0075 | 5.88 | 0.1507 | 0.1607 | 0.11 | 35272 |
| 1744925340 | 0.1275 | 0.0015 | 1.19 | 0.127 | 0.1529 | 0.127 | 54085 |
| 1744838940 | 0.126 | -0.0042 | -3.23 | 0.13 | 0.1533 | 0.12 | 69612 |
| 1744752360 | 0.1302 | 0.0101 | 8.41 | 0.1288999 | 0.1399 | 0.1212 | 54941 |
| 1744666140 | 0.1201 | 0.005 | 4.34 | 0.1288999 | 0.129 | 0.12 | 41781 |
| 1744406940 | 0.1151 | -0.0146 | -11.26 | 0.1297 | 0.1297 | 0.1098 | 25777 |
| 1744320120 | 0.1297 | 0.0097 | 8.08 | 0.11 | 0.13 | 0.11 | 27511 |
| 1744234140 | 0.12 | 0.0198 | 19.76 | 0.0983 | 0.1344 | 0.0983 | 98596 |
| 1744147740 | 0.1002 | -0.0298 | -22.92 | 0.1281499 | 0.152 | 0.1002 | 322313 |
| 1744061220 | 0.13 | -0.05 | -27.78 | 0.1784 | 0.18 | 0.1287 | 281284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
