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 | -0.038 | -14.1791044776 | 0.268 | 0.2874 | 0.2005 | 164509 | 0.22737484 | CS |
| 4 | -0.063 | -21.5017064846 | 0.293 | 0.2944 | 0.2005 | 115430 | 0.24608956 | CS |
| 12 | -0.059 | -20.4152249135 | 0.289 | 0.388 | 0.2005 | 367906 | 0.29721647 | CS |
| 26 | -0.48 | -67.6056338028 | 0.71 | 0.88 | 0.2005 | 225939 | 0.32700947 | CS |
| 52 | -4.77 | -95.4 | 5 | 5.09 | 0.2005 | 315402 | 0.80537977 | CS |
| 156 | -4.77 | -95.4 | 5 | 5.09 | 0.2005 | 315402 | 0.80537977 | CS |
| 260 | -4.77 | -95.4 | 5 | 5.09 | 0.2005 | 315402 | 0.80537977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 0.2201 | -0.00485 | -2.16 | 0.2184 | 0.2543 | 0.2121 | 114509 |
| 1721687400 | 0.22495 | 0.00275 | 1.24 | 0.2331 | 0.25 | 0.2005 | 76793 |
| 1721428200 | 0.2222 | -0.0288 | -11.47 | 0.25 | 0.2874 | 0.22 | 644791 |
| 1721341800 | 0.251 | 0.0008 | 0.32 | 0.27 | 0.27 | 0.251 | 2661 |
| 1721255400 | 0.2502 | -0.0099 | -3.81 | 0.2498 | 0.269901 | 0.2498 | 55550 |
| 1721169000 | 0.2601 | 0.00695 | 2.75 | 0.268 | 0.269 | 0.255 | 43558 |
| 1721082600 | 0.25315 | 0.00695 | 2.82 | 0.26 | 0.27 | 0.25 | 79625 |
| 1720823400 | 0.2462 | -0.002 | -0.81 | 0.247 | 0.2586 | 0.241 | 58099 |
| 1720737000 | 0.2482 | -0.0119 | -4.58 | 0.261 | 0.28 | 0.2438 | 81384 |
| 1720650600 | 0.2601 | 0.0141 | 5.73 | 0.254 | 0.28 | 0.245 | 149262 |
| 1720564200 | 0.246 | 0.001 | 0.41 | 0.24 | 0.2799 | 0.2329 | 242358 |
| 1720477800 | 0.245 | 0.003 | 1.24 | 0.257 | 0.257 | 0.2425 | 98689 |
| 1720218600 | 0.242 | -0.0171 | -6.60 | 0.28 | 0.28 | 0.2331 | 115986 |
| 1720040640 | 0.2591 | 0.0009 | 0.35 | 0.2587 | 0.265 | 0.2575 | 24200 |
| 1719959400 | 0.2582 | -0.01385 | -5.09 | 0.288 | 0.288599 | 0.2534 | 87921 |
| 1719873000 | 0.27205 | -0.00595 | -2.14 | 0.2774 | 0.27955 | 0.255 | 97874 |
| 1719613800 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1719527400 | 0.278 | 0.008 | 2.96 | 0.289 | 0.289 | 0.2635 | 34505 |
| 1719441000 | 0.27 | -0.00875 | -3.14 | 0.29 | 0.29 | 0.2625 | 52837 |
| 1719354600 | 0.27875 | -0.01565 | -5.32 | 0.293 | 0.2944 | 0.256 | 156846 |
| 1719268200 | 0.2944 | -0.0156 | -5.03 | 0.31 | 0.31 | 0.27 | 88173 |
| 1719009000 | 0.31 | 0.04 | 14.81 | 0.279 | 0.31 | 0.2609 | 247418 |
| 1718922600 | 0.27 | -0.01 | -3.57 | 0.2887 | 0.3015 | 0.256 | 138041 |
| 1718749800 | 0.28 | -0.0005 | -0.18 | 0.2829 | 0.287299 | 0.264 | 271061 |
| 1718663400 | 0.2805 | -0.0128 | -4.36 | 0.2844999 | 0.3094 | 0.2776 | 92188 |
| 1718404200 | 0.2933 | 0.0102 | 3.60 | 0.2829999 | 0.309 | 0.273 | 257634 |
| 1718317800 | 0.2831 | -0.0189 | -6.26 | 0.296 | 0.31 | 0.2821 | 355749 |
| 1718231400 | 0.302 | -0.0038 | -1.24 | 0.3059 | 0.34 | 0.29 | 345084 |
| 1718145000 | 0.3058 | 0.0163 | 5.63 | 0.299 | 0.3089 | 0.2884 | 111292 |
| 1718058600 | 0.2895 | -0.0416 | -12.56 | 0.313 | 0.313 | 0.275 | 441513 |
| 1717799400 | 0.3311 | -0.0059 | -1.75 | 0.3269 | 0.3479999 | 0.3025 | 393970 |
| 1717713000 | 0.337 | 0.0258001 | 8.29 | 0.33 | 0.365 | 0.3117 | 1244385 |
| 1717626600 | 0.3111999 | 0.0211999 | 7.31 | 0.299 | 0.3295 | 0.2715 | 573820 |
| 1717540200 | 0.29 | -0.029 | -9.09 | 0.329 | 0.329 | 0.271 | 571208 |
| 1717453800 | 0.319 | 0.014 | 4.59 | 0.2959 | 0.36 | 0.2877 | 1347318 |
| 1717194600 | 0.305 | 0.024 | 8.54 | 0.31 | 0.32 | 0.272 | 564406 |
| 1717108200 | 0.281 | 0.011 | 4.07 | 0.27 | 0.329 | 0.2561 | 677386 |
| 1717021800 | 0.27 | 0.0148 | 5.80 | 0.2552 | 0.2854999 | 0.2552 | 672521 |
| 1716935400 | 0.2552 | -0.0346 | -11.94 | 0.2811 | 0.2858 | 0.251 | 429491 |
| 1716589800 | 0.2898 | 0.0161 | 5.88 | 0.27 | 0.29779 | 0.255 | 750807 |
| 1716503400 | 0.2737 | -0.0438 | -13.80 | 0.328 | 0.328 | 0.2688 | 855127 |
| 1716417000 | 0.3175 | 0.0153 | 5.06 | 0.3578 | 0.385 | 0.3012 | 2863942 |
| 1716330600 | 0.3022 | 0.0107 | 3.67 | 0.313 | 0.388 | 0.29 | 2353203 |
| 1716244200 | 0.2915 | -0.0095 | -3.16 | 0.3144 | 0.3144 | 0.2851 | 129796 |
| 1715985000 | 0.301 | 0.0109 | 3.76 | 0.305 | 0.38 | 0.29 | 620725 |
| 1715898600 | 0.2901 | -0.0341 | -10.52 | 0.32 | 0.342 | 0.2819999 | 641823 |
| 1715812200 | 0.3242 | 0.0018 | 0.56 | 0.3266 | 0.33 | 0.2888 | 34667 |
| 1715725800 | 0.3224 | 0.0403 | 14.29 | 0.265 | 0.3293 | 0.26 | 269483 |
| 1715639400 | 0.2821 | -0.0111 | -3.79 | 0.287 | 0.2993 | 0.2611 | 97086 |
| 1715380200 | 0.2932 | -0.0214 | -6.80 | 0.34 | 0.34 | 0.29 | 154720 |
| 1715293800 | 0.3146 | 0.0196 | 6.64 | 0.3225 | 0.3298 | 0.2849999 | 1034762 |
| 1715207400 | 0.295 | -0.021 | -6.65 | 0.29 | 0.329899 | 0.29 | 8875 |
| 1715121000 | 0.316 | 0.013 | 4.29 | 0.3299 | 0.3449999 | 0.2721 | 88193 |
| 1715034600 | 0.303 | -0.007 | -2.26 | 0.3303 | 0.3303 | 0.3002 | 68682 |
| 1714775400 | 0.31 | -0.0021 | -0.67 | 0.308 | 0.35 | 0.296 | 11907 |
| 1714689000 | 0.3121 | -0.0169 | -5.14 | 0.3526 | 0.3526 | 0.298 | 82597 |
| 1714602600 | 0.329 | 0.0688 | 26.44 | 0.273 | 0.339 | 0.27 | 99826 |
| 1714516200 | 0.2602 | -0.0251 | -8.80 | 0.289 | 0.3093 | 0.26 | 21770 |
| 1714429800 | 0.2853 | -0.009214 | -3.13 | 0.309 | 0.309 | 0.2645 | 71383 |
| 1714170600 | 0.294514 | -0.017286 | -5.54 | 0.327 | 0.327 | 0.2789 | 85577 |
| 1714084200 | 0.3118 | 0.0048 | 1.56 | 0.31 | 0.3499 | 0.301 | 25064 |
| 1713997800 | 0.307 | 0.002 | 0.66 | 0.32 | 0.3559 | 0.2736 | 113526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
