News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0145 | -2.37704918033 | 0.61 | 0.6307 | 0.58 | 84589 | 0.60372725 | CS |
| 4 | -0.3145 | -34.5604395604 | 0.91 | 1.25 | 0.571 | 154723 | 0.83769018 | CS |
| 12 | -0.5745 | -49.1025641026 | 1.17 | 2.53 | 0.5005 | 2073498 | 1.4855922 | CS |
| 26 | -2.6745 | -81.7889908257 | 3.27 | 3.62 | 0.5005 | 1016834 | 1.53084523 | CS |
| 52 | -7.9045 | -92.9941176471 | 8.5 | 8.5 | 0.5005 | 835985 | 1.80021582 | CS |
| 156 | -7.9045 | -92.9941176471 | 8.5 | 8.5 | 0.5005 | 835985 | 1.80021582 | CS |
| 260 | -7.9045 | -92.9941176471 | 8.5 | 8.5 | 0.5005 | 835985 | 1.80021582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 0.61 | 0.0163 | 2.75 | 0.61 | 0.6116 | 0.5847 | 53943 |
| 1721169000 | 0.5937 | -0.0153 | -2.51 | 0.581 | 0.6111 | 0.581 | 63763 |
| 1721082600 | 0.609 | 0.029 | 5.00 | 0.614 | 0.62 | 0.59 | 63345 |
| 1720823400 | 0.58 | -0.037 | -6.00 | 0.59 | 0.62 | 0.58 | 87779 |
| 1720737000 | 0.617 | -0.005 | -0.80 | 0.61 | 0.6339 | 0.58 | 156017 |
| 1720650600 | 0.622 | 0.0066001 | 1.07 | 0.65 | 0.66 | 0.61 | 113673 |
| 1720564200 | 0.6153999 | -0.0276 | -4.29 | 0.6237 | 0.6599 | 0.6153999 | 58429 |
| 1720477800 | 0.643 | -0.0069 | -1.06 | 0.6308 | 0.6624 | 0.6101 | 102480 |
| 1720218600 | 0.6499 | 0.0043001 | 0.67 | 0.6602 | 0.728799 | 0.6288 | 115704 |
| 1720040640 | 0.6455999 | 0.0455999 | 7.60 | 0.5971 | 0.68 | 0.5971 | 179066 |
| 1719959400 | 0.6 | -0.108 | -15.25 | 0.5709999 | 0.7108 | 0.5709999 | 153929 |
| 1719873000 | 0.708 | -0.08 | -10.15 | 0.667 | 0.76 | 0.641359 | 218986 |
| 1719613800 | 0.788 | 0 | 0.00 | 0.788 | 0.788 | 0.788 | 0 |
| 1719527400 | 0.788 | -0.0621 | -7.31 | 0.7836 | 0.8 | 0.735 | 125676 |
| 1719441000 | 0.8501 | -0.1499 | -14.99 | 0.921 | 0.97 | 0.78 | 311022 |
| 1719354600 | 1 | -0.14 | -12.28 | 0.92 | 1.11 | 0.88 | 279308 |
| 1719268200 | 1.1399999 | -0.09 | -7.32 | 1.17 | 1.23 | 0.95 | 283927 |
| 1719009000 | 1.23 | 0.08 | 6.96 | 1.12 | 1.25 | 1.0303 | 217356 |
| 1718922600 | 1.15 | 0.09 | 8.49 | 0.91 | 1.17 | 0.91 | 232307 |
| 1718749800 | 1.06 | 0.04 | 3.92 | 1.02 | 1.07 | 0.9769 | 323352 |
| 1718663400 | 1.02 | -0.18 | -15.00 | 1.11 | 1.19 | 0.9855 | 663950 |
| 1718404200 | 1.2 | 0.06 | 5.26 | 1.09 | 1.46 | 1 | 2945860 |
| 1718317800 | 1.1399999 | -0.4 | -25.97 | 1.04 | 1.15 | 0.9711 | 4963867 |
| 1718231400 | 1.54 | 1.02 | 198.10 | 0.58 | 2.5299999 | 0.58 | 105208991 |
| 1718145000 | 0.5165999 | -0.0335 | -6.09 | 0.5689999 | 0.5699 | 0.5004999 | 26919 |
| 1718058600 | 0.5501 | 0.0001 | 0.02 | 0.55 | 0.6 | 0.55 | 19323 |
| 1717799400 | 0.55 | -0.07 | -11.29 | 0.62 | 0.6879 | 0.52 | 31774 |
| 1717713000 | 0.62 | -0.0995 | -13.83 | 0.723 | 0.723 | 0.58 | 38378 |
| 1717626600 | 0.7195 | -0.0081 | -1.11 | 0.72 | 0.72 | 0.6011 | 14006 |
| 1717540200 | 0.7276 | 0.0906 | 14.22 | 0.6135 | 0.728 | 0.56 | 60683 |
| 1717453800 | 0.637 | 0.037 | 6.17 | 0.6969999 | 0.6969999 | 0.56 | 35863 |
| 1717194600 | 0.6 | -0.13 | -17.81 | 0.7023 | 0.7127 | 0.6 | 38460 |
| 1717108200 | 0.73 | 0.0201 | 2.83 | 0.6899999 | 0.7418 | 0.6899999 | 10965 |
| 1717021800 | 0.7099 | -0.08 | -10.13 | 0.799 | 0.799 | 0.7050999 | 20795 |
| 1716935400 | 0.7899 | 0.041 | 5.47 | 0.78 | 0.7899 | 0.72 | 2056 |
| 1716589800 | 0.7489 | -0.0366 | -4.66 | 0.7101 | 0.8295 | 0.7101 | 11373 |
| 1716503400 | 0.7855 | -0.01815 | -2.26 | 0.8105 | 0.8499 | 0.7000999 | 18631 |
| 1716417000 | 0.80365 | -0.00035 | -0.04 | 0.8159999 | 0.85 | 0.7705 | 18822 |
| 1716330600 | 0.804 | 0.013 | 1.64 | 0.7905 | 0.86 | 0.7288 | 28919 |
| 1716244200 | 0.791 | 0.051 | 6.89 | 0.73 | 0.791 | 0.73 | 20137 |
| 1715985000 | 0.74 | 0.005 | 0.68 | 0.76 | 0.789 | 0.700199 | 15899 |
| 1715898600 | 0.735 | -0.02375 | -3.13 | 0.6344 | 0.7584 | 0.6344 | 6283 |
| 1715812200 | 0.75875 | 0.02855 | 3.91 | 0.749 | 0.773 | 0.7 | 10022 |
| 1715725800 | 0.7302 | -0.0578 | -7.34 | 0.7449 | 0.7449 | 0.6801 | 31143 |
| 1715639400 | 0.788 | -0.0519 | -6.18 | 0.77 | 0.8023 | 0.7349 | 3792 |
| 1715380200 | 0.8399 | 0.0387 | 4.83 | 0.83 | 0.8399 | 0.77 | 2962 |
| 1715293800 | 0.8012 | -0.0179 | -2.19 | 0.8139999 | 0.8699 | 0.77 | 3599 |
| 1715207400 | 0.8191 | -0.0109 | -1.31 | 0.83 | 0.83 | 0.8 | 18105 |
| 1715121000 | 0.83 | 0.12 | 16.90 | 0.7248 | 0.83 | 0.7248 | 58440 |
| 1715034600 | 0.71 | -0.0301 | -4.07 | 0.791 | 0.8032 | 0.68 | 51995 |
| 1714775400 | 0.7401 | -0.0408 | -5.22 | 0.7531 | 0.83 | 0.7401 | 42807 |
| 1714689000 | 0.7809 | 0.024 | 3.17 | 0.7947 | 0.8189999 | 0.77 | 17163 |
| 1714602600 | 0.7569 | -0.0631 | -7.70 | 0.85 | 0.9895 | 0.7201 | 148440 |
| 1714516200 | 0.8199999 | -0.0564 | -6.44 | 0.863 | 0.9164 | 0.8199999 | 80554 |
| 1714429800 | 0.8764 | -0.1236 | -12.36 | 1 | 1.01 | 0.8334 | 153751 |
| 1714170600 | 1 | -0.08 | -7.41 | 1.19 | 1.1956 | 0.9776 | 79279 |
| 1714084200 | 1.08 | -0.12 | -10.00 | 1.17 | 1.2 | 1.065 | 26224 |
| 1713997800 | 1.2 | 0.04 | 3.45 | 1.18 | 1.24 | 1.05 | 40585 |
| 1713911400 | 1.16 | -0.02 | -1.69 | 1.18 | 1.24 | 1.04 | 18190 |
| 1713825000 | 1.18 | -0.08 | -6.35 | 1.48 | 1.5 | 1.1 | 26159 |
| 1713565800 | 1.26 | 0.01 | 0.80 | 1.22 | 1.48 | 1.22 | 6574 |
| 1713479400 | 1.25 | -0.08 | -5.66 | 1.23 | 1.371 | 1.22 | 25492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
