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 | -0.0037 | -1.42252979623 | 0.2601 | 0.265 | 0.2382 | 119040 | 0.24912089 | CS |
| 4 | -0.0006 | -0.233463035019 | 0.257 | 0.2681 | 0.2382 | 153879 | 0.25668212 | CS |
| 12 | -0.0216 | -7.76978417266 | 0.278 | 0.28 | 0.2327 | 176245 | 0.25693912 | CS |
| 26 | -0.057 | -18.1876196554 | 0.3134 | 0.378 | 0.2327 | 243150 | 0.29504473 | CS |
| 52 | -0.2736 | -51.6226415094 | 0.53 | 0.552 | 0.2327 | 226665 | 0.34798931 | CS |
| 156 | -0.2136 | -45.4468085106 | 0.47 | 0.8 | 0.2327 | 409353 | 0.5073147 | CS |
| 260 | -0.1936 | -43.0222222222 | 0.45 | 2.49 | 0.1677 | 1093636 | 0.66635994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 0.2393 | -0.0127 | -5.04 | 0.242 | 0.2546 | 0.2382 | 272658 |
| 1731627000 | 0.252 | -0.0065 | -2.51 | 0.2562 | 0.2574 | 0.25 | 103318 |
| 1731540600 | 0.2585 | -0.0021 | -0.81 | 0.26 | 0.26 | 0.25 | 78581 |
| 1731454200 | 0.2606 | -0.0004 | -0.15 | 0.2577 | 0.26097 | 0.25 | 68638 |
| 1731367800 | 0.261 | -0.004 | -1.51 | 0.2601 | 0.265 | 0.2579 | 72005 |
| 1731108600 | 0.265 | 0.004 | 1.53 | 0.261 | 0.2681 | 0.2564 | 170841 |
| 1731022200 | 0.261 | -0.0024 | -0.91 | 0.2634 | 0.2655 | 0.2561 | 52081 |
| 1730935800 | 0.2634 | 0.0086 | 3.38 | 0.2548 | 0.2653 | 0.2524 | 318085 |
| 1730849400 | 0.2548 | -0.004 | -1.55 | 0.251 | 0.255 | 0.25 | 146620 |
| 1730763000 | 0.2587999 | 0.0087999 | 3.52 | 0.245 | 0.2632 | 0.2438 | 400910 |
| 1730500200 | 0.25 | 0.0001 | 0.04 | 0.2531 | 0.2531 | 0.2451 | 47912 |
| 1730413800 | 0.2499 | 0.0001 | 0.04 | 0.245 | 0.25 | 0.245 | 68314 |
| 1730327400 | 0.2498 | -0.0035 | -1.38 | 0.2504 | 0.2534989 | 0.249 | 56977 |
| 1730241000 | 0.2533 | -0.0059 | -2.28 | 0.2597999 | 0.2597999 | 0.2474 | 92196 |
| 1730154600 | 0.2592 | 0.0077 | 3.06 | 0.2538 | 0.26 | 0.2451 | 121813 |
| 1729895400 | 0.2515 | -0.0078 | -3.01 | 0.251 | 0.2607999 | 0.2437 | 244576 |
| 1729809000 | 0.2592999 | -0.0016 | -0.61 | 0.2609 | 0.2665 | 0.2589 | 224834 |
| 1729722600 | 0.2609 | -0.0001 | -0.04 | 0.261 | 0.2666 | 0.26 | 331895 |
| 1729636200 | 0.261 | 0.002 | 0.77 | 0.259 | 0.2642 | 0.259 | 64121 |
| 1729549800 | 0.259 | -0.0011 | -0.42 | 0.257 | 0.2638 | 0.255 | 141212 |
| 1729290600 | 0.2601 | 0.0001 | 0.04 | 0.26 | 0.2644 | 0.2559 | 131805 |
| 1729204200 | 0.26 | -0.002 | -0.76 | 0.262 | 0.2642 | 0.2545 | 269928 |
| 1729117800 | 0.262 | 0.004 | 1.55 | 0.258 | 0.2645 | 0.254 | 124857 |
| 1729031400 | 0.258 | -0.0027 | -1.04 | 0.2607 | 0.2657 | 0.253549 | 279005 |
| 1728945000 | 0.2607 | -0.0013 | -0.50 | 0.262 | 0.2621 | 0.2529 | 116625 |
| 1728685800 | 0.262 | -0.0021 | -0.80 | 0.2641 | 0.2659 | 0.262 | 143057 |
| 1728599400 | 0.2641 | 0.0058001 | 2.25 | 0.2582999 | 0.265 | 0.2549 | 254887 |
| 1728513000 | 0.2582999 | -0.003 | -1.15 | 0.2609 | 0.265 | 0.2567 | 131503 |
| 1728426600 | 0.2613 | 0.0009 | 0.35 | 0.253 | 0.2632 | 0.253 | 158388 |
| 1728340200 | 0.2604 | 0.0054 | 2.12 | 0.2501 | 0.2623 | 0.2501 | 142504 |
| 1728081000 | 0.255 | -0.0013 | -0.51 | 0.2562999 | 0.2634 | 0.2495 | 191833 |
| 1727994600 | 0.2562999 | -0.0036 | -1.39 | 0.2597999 | 0.2649 | 0.2503 | 329989 |
| 1727908200 | 0.2599 | 0.0041 | 1.60 | 0.2558 | 0.2619 | 0.2454 | 151177 |
| 1727821800 | 0.2558 | -0.0048 | -1.84 | 0.255 | 0.2643 | 0.255 | 116120 |
| 1727735400 | 0.2606 | -0.0064 | -2.40 | 0.259 | 0.265 | 0.2532 | 196466 |
| 1727476200 | 0.267 | 0.014 | 5.53 | 0.256 | 0.267 | 0.2551 | 111501 |
| 1727389800 | 0.253 | 0.001 | 0.40 | 0.2537 | 0.263 | 0.253 | 154372 |
| 1727303400 | 0.252 | -0.0113 | -4.29 | 0.2655 | 0.2655 | 0.252 | 222271 |
| 1727217000 | 0.2633 | 0.0091 | 3.58 | 0.2539 | 0.2697 | 0.2521 | 218433 |
| 1727130600 | 0.2542 | -0.0258 | -9.21 | 0.2716 | 0.2716 | 0.252 | 237556 |
| 1726871400 | 0.28 | 0.0209 | 8.07 | 0.253 | 0.28 | 0.253 | 220768 |
| 1726785000 | 0.2591 | 0.0218 | 9.19 | 0.258 | 0.2652 | 0.25 | 389064 |
| 1726698600 | 0.2373 | -0.012 | -4.81 | 0.2488 | 0.26 | 0.2373 | 164366 |
| 1726612200 | 0.2493 | 0.0092 | 3.83 | 0.2389 | 0.2572 | 0.2379 | 178022 |
| 1726525800 | 0.2401 | -0.0049 | -2.00 | 0.2436 | 0.2581 | 0.237 | 195186 |
| 1726266600 | 0.245 | 0.005 | 2.08 | 0.239 | 0.2475 | 0.2369 | 214823 |
| 1726180200 | 0.24 | -0.0022 | -0.91 | 0.24 | 0.2496 | 0.2327 | 296475 |
| 1726093800 | 0.2422 | -0.0002 | -0.08 | 0.2433 | 0.25 | 0.24 | 205466 |
| 1726007400 | 0.2424 | -0.0077 | -3.08 | 0.2514 | 0.2577999 | 0.2424 | 79155 |
| 1725921000 | 0.2501 | -0.0049 | -1.92 | 0.2571 | 0.26 | 0.25 | 66614 |
| 1725661800 | 0.255 | -0.0043 | -1.66 | 0.2581 | 0.2624 | 0.2494 | 382872 |
| 1725575400 | 0.2592999 | -0.00305 | -1.16 | 0.26 | 0.2647 | 0.2575 | 44468 |
| 1725489000 | 0.26235 | 0.00385 | 1.49 | 0.259 | 0.275 | 0.2557 | 216437 |
| 1725402600 | 0.2585 | -0.0035 | -1.34 | 0.2775 | 0.2775 | 0.2577999 | 57721 |
| 1725057000 | 0.262 | 0.002 | 0.77 | 0.264 | 0.2708999 | 0.262 | 151147 |
| 1724970600 | 0.26 | -0.0047 | -1.78 | 0.2703 | 0.272 | 0.26 | 34139 |
| 1724884200 | 0.2647 | -0.0026 | -0.97 | 0.2669 | 0.27 | 0.2571 | 242215 |
| 1724797800 | 0.2673 | 0.0019 | 0.72 | 0.26 | 0.268 | 0.26 | 119471 |
| 1724711400 | 0.2654 | -0.0126 | -4.53 | 0.278 | 0.2782 | 0.2565 | 380209 |
| 1724452200 | 0.278 | 0.0039 | 1.42 | 0.27 | 0.28 | 0.2619 | 272806 |
| 1724365800 | 0.2741 | -0.0058 | -2.07 | 0.2731 | 0.28 | 0.2722 | 119607 |
| 1724279400 | 0.2799 | 0.0004 | 0.14 | 0.2746 | 0.28 | 0.271 | 85524 |
| 1724193000 | 0.2795 | -0.0027 | -0.96 | 0.2822 | 0.2861 | 0.2743 | 159409 |
| 1724106600 | 0.2822 | 0.0019 | 0.68 | 0.28 | 0.2883 | 0.2791 | 63173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
