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 | -0.0415 | -7.28070175439 | 0.57 | 0.57 | 0.51 | 81923 | 0.53270559 | CS |
| 4 | -0.0515 | -8.87931034483 | 0.58 | 0.6 | 0.51 | 131507 | 0.55456967 | CS |
| 12 | -0.0715 | -11.9166666667 | 0.6 | 0.71 | 0.49 | 158038 | 0.57263307 | CS |
| 26 | -0.7215 | -57.72 | 1.25 | 1.452 | 0.4004 | 257245 | 0.70683691 | CS |
| 52 | -1.9715 | -78.86 | 2.5 | 2.61 | 0.4004 | 197773 | 1.10901501 | CS |
| 156 | -15.0715 | -96.6121794872 | 15.6 | 26.08 | 0.4004 | 290360 | 9.32692566 | CS |
| 260 | -4.0715 | -88.5108695652 | 4.6 | 26.08 | 0.4004 | 297213 | 8.18247471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 0.5285 | -0.0021 | -0.40 | 0.51 | 0.55 | 0.51 | 173346 |
| 1744843200 | 0.5306 | -0.0095 | -1.76 | 0.5699999 | 0.5699999 | 0.5201 | 39673 |
| 1744756800 | 0.5401 | 0.0191 | 3.67 | 0.525 | 0.542501 | 0.525 | 81230 |
| 1744670400 | 0.521 | 0.0012 | 0.23 | 0.5199 | 0.5402 | 0.5199 | 35198 |
| 1744411200 | 0.5198 | -0.0302 | -5.49 | 0.51 | 0.5389 | 0.51 | 148657 |
| 1744324800 | 0.55 | -0.007 | -1.26 | 0.5699999 | 0.5699999 | 0.53 | 104855 |
| 1744238400 | 0.557 | 0.0171 | 3.17 | 0.53 | 0.5574 | 0.5201 | 324056 |
| 1744152000 | 0.5399 | -0.0188 | -3.36 | 0.53 | 0.5721 | 0.53 | 170249 |
| 1744065600 | 0.5587 | -0.0013 | -0.23 | 0.5983 | 0.5983 | 0.539 | 130596 |
| 1743806400 | 0.56 | 0.0061001 | 1.10 | 0.55 | 0.5899 | 0.535 | 181233 |
| 1743720000 | 0.5538999 | -0.0222 | -3.85 | 0.551 | 0.5899 | 0.551 | 77650 |
| 1743633600 | 0.5760999 | 0.0134999 | 2.40 | 0.59 | 0.59 | 0.5626 | 68631 |
| 1743547200 | 0.5626 | 0.0096 | 1.74 | 0.5531 | 0.5699999 | 0.553 | 87665 |
| 1743460800 | 0.553 | -0.0043 | -0.77 | 0.551 | 0.5792 | 0.551 | 49733 |
| 1743201600 | 0.5573 | -0.0177 | -3.08 | 0.5661 | 0.58 | 0.5555 | 169810 |
| 1743115200 | 0.575 | 0.0131 | 2.33 | 0.5619 | 0.5973 | 0.56 | 175427 |
| 1743028800 | 0.5619 | 0.0009 | 0.16 | 0.55 | 0.5839 | 0.55 | 200987 |
| 1742942400 | 0.561 | 0.0085 | 1.54 | 0.5699999 | 0.5795 | 0.5525 | 98306 |
| 1742856000 | 0.5525 | 0.0035 | 0.64 | 0.5342 | 0.58 | 0.5342 | 146681 |
| 1742596800 | 0.549 | -0.031 | -5.34 | 0.579 | 0.595 | 0.549 | 238469 |
| 1742510400 | 0.58 | -0.006 | -1.02 | 0.58 | 0.6 | 0.5719999 | 101032 |
| 1742424000 | 0.586 | -0.0092 | -1.55 | 0.64 | 0.64 | 0.58 | 121238 |
| 1742337600 | 0.5951999 | -0.0148 | -2.43 | 0.5709999 | 0.60535 | 0.5709999 | 93984 |
| 1742251200 | 0.61 | 0.029 | 4.99 | 0.5699999 | 0.6399 | 0.5699999 | 196335 |
| 1741992000 | 0.581 | 0.0159 | 2.81 | 0.5629999 | 0.5993 | 0.5629999 | 72766 |
| 1741905600 | 0.5651 | 0.0051 | 0.91 | 0.58 | 0.5888 | 0.5651 | 77608 |
| 1741819200 | 0.56 | -0.0184 | -3.18 | 0.55 | 0.58879 | 0.55 | 52514 |
| 1741732800 | 0.5784 | 0.022912 | 4.12 | 0.59 | 0.59 | 0.5502 | 106232 |
| 1741646400 | 0.555488 | -0.019512 | -3.39 | 0.5888 | 0.5888 | 0.55 | 54740 |
| 1741390800 | 0.575 | 0.0304 | 5.58 | 0.58 | 0.581 | 0.5568999 | 236964 |
| 1741304400 | 0.5446 | 0.004 | 0.74 | 0.535 | 0.5689 | 0.535 | 113577 |
| 1741218000 | 0.5406 | -0.0078 | -1.42 | 0.53 | 0.5673 | 0.53 | 352584 |
| 1741131600 | 0.5484 | 0.0174 | 3.28 | 0.58 | 0.58 | 0.5311 | 83491 |
| 1741045200 | 0.531 | -0.0373 | -6.56 | 0.5669999 | 0.575 | 0.531 | 153952 |
| 1740786000 | 0.5683 | 0.0181 | 3.29 | 0.5699999 | 0.5795 | 0.5400009 | 156584 |
| 1740699600 | 0.5502 | 0.0036 | 0.66 | 0.6152 | 0.6152 | 0.5502 | 48621 |
| 1740613200 | 0.5466 | 0.0166 | 3.13 | 0.51 | 0.5667 | 0.51 | 64947 |
| 1740526800 | 0.53 | -0.041 | -7.18 | 0.56 | 0.5699999 | 0.5101 | 174869 |
| 1740440400 | 0.5709999 | -0.0388 | -6.36 | 0.6 | 0.6121 | 0.5688 | 263923 |
| 1740181200 | 0.6098 | -0.0236 | -3.73 | 0.62 | 0.6391 | 0.6011 | 61008 |
| 1740094800 | 0.6334 | -0.0004 | -0.06 | 0.6299 | 0.6499 | 0.6245 | 40785 |
| 1740008400 | 0.6338 | 0.0006 | 0.09 | 0.6388 | 0.6723 | 0.6101 | 190671 |
| 1739922000 | 0.6332 | -0.0043 | -0.67 | 0.64 | 0.6834 | 0.6306 | 133963 |
| 1739576400 | 0.6375 | 0.0244 | 3.98 | 0.61 | 0.67 | 0.6052 | 129897 |
| 1739490000 | 0.6131 | 0.003 | 0.49 | 0.6139 | 0.64 | 0.6 | 123467 |
| 1739403600 | 0.6101 | -0.0657 | -9.72 | 0.6879 | 0.6879 | 0.6055 | 155680 |
| 1739317200 | 0.6758 | 0.0826001 | 13.92 | 0.6 | 0.71 | 0.5931999 | 766704 |
| 1739230800 | 0.5931999 | 0.0331999 | 5.93 | 0.5796 | 0.6303 | 0.5698 | 452409 |
| 1738971600 | 0.56 | 0.0261 | 4.89 | 0.5119 | 0.5697 | 0.5119 | 124392 |
| 1738885200 | 0.5339 | -0.0112 | -2.05 | 0.536 | 0.5501 | 0.5118 | 260607 |
| 1738798800 | 0.5451 | 0.0185 | 3.51 | 0.53 | 0.566204 | 0.5225 | 330112 |
| 1738712400 | 0.5266 | 0.0050001 | 0.96 | 0.5 | 0.5363 | 0.5 | 104220 |
| 1738626000 | 0.5215999 | -0.0019 | -0.36 | 0.53 | 0.5366 | 0.504 | 118897 |
| 1738366800 | 0.5235 | 0.0135 | 2.65 | 0.51 | 0.55 | 0.49 | 152757 |
| 1738280400 | 0.51 | -0.0275 | -5.12 | 0.511 | 0.5375 | 0.51 | 95877 |
| 1738194000 | 0.5375 | -0.0135 | -2.45 | 0.5699999 | 0.5699999 | 0.5208 | 112553 |
| 1738107600 | 0.551 | 0.011 | 2.04 | 0.51 | 0.5679999 | 0.51 | 230492 |
| 1738021200 | 0.54 | -0.0351 | -6.10 | 0.58 | 0.59929 | 0.5214 | 236931 |
| 1737762000 | 0.5750999 | 0.0704999 | 13.97 | 0.6 | 0.6 | 0.55 | 289706 |
| 1737675600 | 0.5046 | 0 | 0.00 | 0.5046 | 0.5046 | 0.5046 | 0 |
| 1737589200 | 0.5046 | 0.0046 | 0.92 | 0.5 | 0.52 | 0.461 | 649620 |
| 1737502800 | 0.5 | 0.0389 | 8.44 | 0.4698 | 0.68 | 0.46 | 2345741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
