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 | -0.025 | -10 | 0.25 | 0.255 | 0.2 | 98708 | 0.24431005 | CS |
| 4 | -0.035 | -13.4615384615 | 0.26 | 0.275 | 0.2 | 49175 | 0.250059 | CS |
| 12 | -0.005 | -2.17391304348 | 0.23 | 0.36 | 0.2 | 45230 | 0.2728065 | CS |
| 26 | 0.12 | 114.285714286 | 0.105 | 0.36 | 0.075 | 63582 | 0.19288812 | CS |
| 52 | 0.105 | 87.5 | 0.12 | 0.36 | 0.075 | 59706 | 0.19037993 | CS |
| 156 | 0.105 | 87.5 | 0.12 | 0.36 | 0.075 | 59706 | 0.19037993 | CS |
| 260 | 0.105 | 87.5 | 0.12 | 0.36 | 0.075 | 59706 | 0.19037993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719608700 | 0.225 | -0.015 | -6.25 | 0.235 | 0.24 | 0.2049999 | 62759 |
| 1719522300 | 0.24 | 0.005 | 2.13 | 0.245 | 0.245 | 0.24 | 8516 |
| 1719435900 | 0.235 | -0.015 | -6.00 | 0.25 | 0.25 | 0.235 | 35305 |
| 1719349500 | 0.25 | 0.005 | 2.04 | 0.24 | 0.25 | 0.21 | 209500 |
| 1719263100 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.22 | 41740 |
| 1719003900 | 0.24 | -0.005 | -2.04 | 0.25 | 0.255 | 0.2 | 198477 |
| 1718917500 | 0.245 | 0 | 0.00 | 0.24 | 0.25 | 0.235 | 58999 |
| 1718831100 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.24 | 28000 |
| 1718744700 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 8300 |
| 1718658300 | 0.245 | -0.01 | -3.92 | 0.25 | 0.25 | 0.23 | 60000 |
| 1718399100 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 10500 |
| 1718312700 | 0.255 | -0.02 | -7.27 | 0.26 | 0.26 | 0.25 | 31500 |
| 1718226300 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.25 | 47333 |
| 1718139900 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.25 | 50500 |
| 1718053440 | 0.27 | 0.02 | 8.00 | 0.255 | 0.27 | 0.23 | 61920 |
| 1717794300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 13088 |
| 1717707900 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 8522 |
| 1717621500 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 10200 |
| 1717535100 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.23 | 27500 |
| 1717448700 | 0.245 | -0.015 | -5.77 | 0.26 | 0.26 | 0.245 | 42600 |
| 1717189500 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.255 | 31000 |
| 1717103100 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 34200 |
| 1717016700 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 29000 |
| 1716930300 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 21500 |
| 1716843900 | 0.27 | 0.01 | 3.85 | 0.28 | 0.28 | 0.27 | 12500 |
| 1716584700 | 0.26 | 0 | 0.00 | 0.275 | 0.2849999 | 0.26 | 62866 |
| 1716498300 | 0.26 | -0.02 | -7.14 | 0.29 | 0.295 | 0.25 | 19000 |
| 1716411900 | 0.28 | -0.015 | -5.08 | 0.28 | 0.28 | 0.28 | 3400 |
| 1716325500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.26 | 62281 |
| 1715979900 | 0.295 | 0.025 | 9.26 | 0.28 | 0.295 | 0.28 | 32300 |
| 1715893500 | 0.27 | -0.015 | -5.26 | 0.29 | 0.29 | 0.26 | 29011 |
| 1715807100 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.2849999 | 0.27 | 34833 |
| 1715720700 | 0.27 | -0.025 | -8.47 | 0.295 | 0.295 | 0.24 | 61316 |
| 1715634300 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 21020 |
| 1715375100 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.29 | 12902 |
| 1715288700 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 6000 |
| 1715202300 | 0.295 | -0.025 | -7.81 | 0.31 | 0.315 | 0.25 | 110769 |
| 1715115900 | 0.32 | -0.04 | -11.11 | 0.34 | 0.34 | 0.31 | 118670 |
| 1715029500 | 0.36 | 0.035 | 10.77 | 0.33 | 0.36 | 0.33 | 15478 |
| 1714770300 | 0.325 | 0.015 | 4.84 | 0.325 | 0.325 | 0.325 | 1550 |
| 1714683900 | 0.31 | -0.005 | -1.59 | 0.315 | 0.325 | 0.31 | 28330 |
| 1714597500 | 0.315 | 0.015 | 5.00 | 0.32 | 0.33 | 0.315 | 25150 |
| 1714511100 | 0.3 | -0.035 | -10.45 | 0.33 | 0.33 | 0.3 | 91135 |
| 1714424700 | 0.335 | 0.025 | 8.06 | 0.32 | 0.36 | 0.3 | 87951 |
| 1714165500 | 0.31 | 0.02 | 6.90 | 0.3 | 0.31 | 0.3 | 26750 |
| 1714079100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 452 |
| 1713992700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 32833 |
| 1713906300 | 0.29 | 0.015 | 5.45 | 0.2849999 | 0.29 | 0.2849999 | 2400 |
| 1713819900 | 0.275 | -0.02 | -6.78 | 0.29 | 0.3 | 0.275 | 137855 |
| 1713560700 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.295 | 0.2849999 | 24000 |
| 1713474300 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.2849999 | 0.27 | 12666 |
| 1713387900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 37500 |
| 1713301500 | 0.28 | 0.02 | 7.69 | 0.27 | 0.28 | 0.27 | 11000 |
| 1713215100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1712955900 | 0.26 | -0.01 | -3.70 | 0.28 | 0.29 | 0.26 | 39440 |
| 1712869500 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.27 | 80800 |
| 1712783100 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.3 | 0.275 | 74165 |
| 1712696700 | 0.2849999 | 0.0449999 | 18.75 | 0.255 | 0.2849999 | 0.24 | 157499 |
| 1712610300 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 9361 |
| 1712351100 | 0.24 | 0.01 | 4.35 | 0.23 | 0.25 | 0.23 | 71932 |
| 1712264700 | 0.23 | 0.01 | 4.55 | 0.235 | 0.24 | 0.225 | 25999 |
| 1712178300 | 0.22 | -0.02 | -8.33 | 0.215 | 0.225 | 0.2 | 187166 |
| 1712091900 | 0.24 | 0.02 | 9.09 | 0.22 | 0.24 | 0.22 | 16333 |
| 1712005500 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
