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 | 0.0691 | 22.9644400133 | 0.3009 | 0.3789 | 0.2749 | 35147433 | 0.30437753 | CS |
| 4 | 0.064 | 20.9150326797 | 0.306 | 0.3854 | 0.2749 | 59805446 | 0.32537805 | CS |
| 12 | -0.539 | -59.295929593 | 0.909 | 1.03 | 0.2642 | 58998437 | 0.4947073 | CS |
| 26 | -0.89 | -70.6349206349 | 1.26 | 1.61 | 0.2642 | 42573532 | 0.71655399 | CS |
| 52 | -1.94 | -83.9826839827 | 2.31 | 2.54 | 0.2642 | 31476887 | 1.03180233 | CS |
| 156 | -10.87 | -96.7081850534 | 11.24 | 15.864 | 0.2642 | 23959720 | 2.20561722 | CS |
| 260 | -10.87 | -96.7081850534 | 11.24 | 15.864 | 0.2642 | 23959720 | 2.20561722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 0.3701999 | 0.0335999 | 9.98 | 0.3343 | 0.3789 | 0.3318 | 43911859 |
| 1721947200 | 0.3366 | 0.0336 | 11.09 | 0.2905 | 0.3449 | 0.2905 | 49271382 |
| 1721860800 | 0.303 | 0.0018 | 0.60 | 0.2940459 | 0.335 | 0.2940459 | 35922614 |
| 1721774400 | 0.3012 | 0.0184 | 6.51 | 0.2837 | 0.3071999 | 0.28 | 28243881 |
| 1721688000 | 0.2828 | 0.0028 | 1.00 | 0.293 | 0.2970999 | 0.2749 | 25102348 |
| 1721428800 | 0.28 | -0.0231 | -7.62 | 0.3009 | 0.3034 | 0.28 | 37196939 |
| 1721342400 | 0.3031 | -0.0292 | -8.79 | 0.33 | 0.3389 | 0.3 | 34450988 |
| 1721256000 | 0.3323 | -0.0177 | -5.06 | 0.3618 | 0.365 | 0.32 | 63657602 |
| 1721169600 | 0.35 | 0.0599 | 20.65 | 0.2987 | 0.3682 | 0.2902 | 104318971 |
| 1721083200 | 0.2901 | 0.002 | 0.69 | 0.2980999 | 0.3018 | 0.28 | 55743665 |
| 1720824000 | 0.2881 | -0.0321 | -10.02 | 0.32 | 0.3245 | 0.2879 | 61103415 |
| 1720737600 | 0.3202 | -0.0049 | -1.51 | 0.342201 | 0.3498 | 0.32 | 51182156 |
| 1720651200 | 0.3251 | 0.0165 | 5.35 | 0.3115 | 0.3355 | 0.3 | 59197433 |
| 1720564800 | 0.3086 | -0.0319 | -9.37 | 0.34 | 0.3444 | 0.3086 | 34991500 |
| 1720478400 | 0.3405 | 0.007 | 2.10 | 0.3335 | 0.3548 | 0.3255 | 43137113 |
| 1720219200 | 0.3335 | -0.042 | -11.19 | 0.373 | 0.3768 | 0.325 | 48308955 |
| 1720040640 | 0.3755 | 0.0290001 | 8.37 | 0.3444 | 0.3854 | 0.34 | 43894228 |
| 1719960000 | 0.3464999 | 0.0232999 | 7.21 | 0.32 | 0.349 | 0.3142 | 69017142 |
| 1719873600 | 0.3232 | -0.0111 | -3.32 | 0.34 | 0.3598 | 0.2942 | 66847773 |
| 1719614400 | 0.3343 | 0.0251001 | 8.12 | 0.306 | 0.3603 | 0.306 | 224715377 |
| 1719528000 | 0.3091999 | 0.0252999 | 8.91 | 0.2708 | 0.3225 | 0.2642 | 125703405 |
| 1719441600 | 0.2839 | -0.0362 | -11.31 | 0.3 | 0.304 | 0.2814 | 136029863 |
| 1719355200 | 0.3201 | -0.0461 | -12.59 | 0.3588 | 0.36 | 0.3014 | 161978383 |
| 1719268800 | 0.3662 | -0.0582 | -13.71 | 0.4099999 | 0.4365 | 0.35 | 157899970 |
| 1719009600 | 0.4244 | 0.0157 | 3.84 | 0.4089999 | 0.46 | 0.4007 | 67537028 |
| 1718923200 | 0.4087 | -0.0123 | -2.92 | 0.416 | 0.4242 | 0.405 | 30621462 |
| 1718750400 | 0.421 | -0.0078 | -1.82 | 0.42 | 0.433 | 0.4133 | 28552361 |
| 1718664000 | 0.4288 | -0.0209 | -4.65 | 0.45 | 0.463799 | 0.4251 | 59385748 |
| 1718404800 | 0.4497 | -0.0123 | -2.66 | 0.462 | 0.47 | 0.42255 | 41194313 |
| 1718318400 | 0.462 | -0.0456 | -8.98 | 0.5175 | 0.5199 | 0.4565 | 35915363 |
| 1718232000 | 0.5076 | -0.0087 | -1.69 | 0.5481 | 0.5649 | 0.5 | 38462344 |
| 1718145600 | 0.5163 | 0.0053 | 1.04 | 0.505 | 0.5225 | 0.4921 | 26461036 |
| 1718059200 | 0.511 | -0.0031 | -0.60 | 0.52 | 0.5232 | 0.4981 | 21850901 |
| 1717800000 | 0.5141 | -0.0359 | -6.53 | 0.5312 | 0.5346999 | 0.5084999 | 22155426 |
| 1717713600 | 0.55 | 0.0291 | 5.59 | 0.522 | 0.5505 | 0.502 | 25419601 |
| 1717627200 | 0.5209 | -0.0081 | -1.53 | 0.525 | 0.5299 | 0.4924 | 44354584 |
| 1717540800 | 0.529 | -0.0126 | -2.33 | 0.5463 | 0.5498 | 0.522 | 37121105 |
| 1717454400 | 0.5416 | 0.0131 | 2.48 | 0.535 | 0.581 | 0.5213 | 49674372 |
| 1717195200 | 0.5285 | -0.0308 | -5.51 | 0.5593 | 0.5663 | 0.505 | 72351663 |
| 1717108800 | 0.5593 | -0.0014 | -0.25 | 0.58 | 0.5822 | 0.556 | 30219969 |
| 1717022400 | 0.5607 | -0.0642 | -10.27 | 0.6141 | 0.6213 | 0.5523 | 57859461 |
| 1716936000 | 0.6249 | -0.0362 | -5.48 | 0.6741 | 0.679 | 0.6139 | 66865172 |
| 1716590400 | 0.6611 | 0.0046 | 0.70 | 0.6565 | 0.6788999 | 0.6316 | 44518587 |
| 1716504000 | 0.6565 | -0.0445 | -6.35 | 0.7199 | 0.7199 | 0.6511 | 69746582 |
| 1716417600 | 0.701 | -0.0303 | -4.14 | 0.736 | 0.74 | 0.6899999 | 47418814 |
| 1716331200 | 0.7312999 | -0.0348 | -4.54 | 0.7741 | 0.7741 | 0.721 | 49096163 |
| 1716244800 | 0.7661 | -0.0395 | -4.90 | 0.83 | 0.83 | 0.7522 | 41838972 |
| 1715985600 | 0.8056 | -0.0334 | -3.98 | 0.84 | 0.8694 | 0.789 | 31408292 |
| 1715899200 | 0.839 | -0.0001 | -0.01 | 0.8225 | 0.8585 | 0.8038999 | 32251894 |
| 1715812800 | 0.8391 | -0.0237 | -2.75 | 0.898 | 0.9316 | 0.78 | 66374978 |
| 1715726400 | 0.8628 | 0.0221 | 2.63 | 0.828 | 0.9645 | 0.8177 | 72369568 |
| 1715640000 | 0.8407 | 0.0798 | 10.49 | 0.774 | 0.88 | 0.7609 | 70583055 |
| 1715380800 | 0.7609 | -0.1591 | -17.29 | 0.797 | 0.8276 | 0.7201999 | 124443484 |
| 1715294400 | 0.92 | 0.0266 | 2.98 | 0.9099 | 0.9634 | 0.883 | 60249253 |
| 1715208000 | 0.8934 | -0.0406 | -4.35 | 0.9222 | 0.9521 | 0.88 | 44953019 |
| 1715121600 | 0.934 | -0.0541 | -5.48 | 1 | 1.01 | 0.93 | 48458300 |
| 1715035200 | 0.9881 | 0.0331 | 3.47 | 0.9785 | 1.03 | 0.961 | 30738639 |
| 1714776000 | 0.955 | 0.0939 | 10.90 | 0.909 | 1 | 0.8899 | 54544274 |
| 1714689600 | 0.8611 | 0.019 | 2.26 | 0.8781 | 0.91 | 0.8199999 | 49753747 |
| 1714603200 | 0.8421 | -0.049 | -5.50 | 0.8846 | 0.9192 | 0.7907 | 86169204 |
| 1714516800 | 0.8911 | -0.0987 | -9.97 | 0.98 | 1.01 | 0.891 | 66188968 |
| 1714430400 | 0.9898 | 0.1297 | 15.08 | 0.8601 | 1.1299999 | 0.86 | 75536537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
