Register for real-time alerts, custom portfolio, and market movers
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP |
---|
1 | 0 | 0 | 0.04 | 0.04 | 0.03 | 21808 | 0.03782013 | CS |
4 | 0.005 | 14.2857142857 | 0.035 | 0.045 | 0.025 | 40135 | 0.03585594 | CS |
12 | -0.06 | -60 | 0.1 | 0.13 | 0.02 | 79039 | 0.05623416 | CS |
26 | -0.1 | -71.4285714286 | 0.14 | 0.22 | 0.02 | 55682 | 0.09006713 | CS |
52 | -0.54 | -93.1034482759 | 0.58 | 0.73 | 0.02 | 55384 | 0.13769215 | CS |
156 | -6.21 | -99.36 | 6.25 | 6.84 | 0.02 | 33493 | 1.13232317 | CS |
260 | -17.21 | -99.768115942 | 17.25 | 17.44 | 0.02 | 35093 | 3.04961918 | CS |
Professional-Grade Tools, for Individual Investors.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1721252400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 29122 |
1721166000 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 11002 |
1721079600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 36537 |
1720820400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 12880 |
1720734000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 19500 |
1720647600 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 20100 |
1720561200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2400 |
1720474800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2300 |
1720215600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 761 |
1720129200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 31654 |
1720042800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 80055 |
1719956400 | 0.04 | 0.015 | 60.00 | 0.04 | 0.04 | 0.04 | 46785 |
1719610800 | 0.025 | -0.01 | -28.57 | 0.025 | 0.035 | 0.025 | 73624 |
1719524400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.025 | 86994 |
1719438000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 55000 |
1719351600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1609 |
1719265200 | 0.035 | -0.01 | -22.22 | 0.045 | 0.045 | 0.03 | 149950 |
1719006000 | 0.045 | 0.02 | 80.00 | 0.03 | 0.045 | 0.03 | 87259 |
1718919600 | 0.025 | -0.005 | -16.67 | 0.035 | 0.035 | 0.025 | 15035 |
1718833200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 145154 |
1718746800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 196514 |
1718660400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 30021 |
1718401200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 49514 |
1718314800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 24030 |
1718228400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2106 |
1718142000 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 12500 |
1718055600 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.04 | 6252 |
1717796400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 102 |
1717710000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 26517 |
1717623600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 3500 |
1717537200 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 119000 |
1717450800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 29150 |
1717191600 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.04 | 153119 |
1717105200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 6835 |
1717018800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 81720 |
1716932400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 61721 |
1716846000 | 0.05 | 0 | 0.00 | 0.02 | 0.06 | 0.02 | 218006 |
1716586800 | 0.05 | -0.015 | -23.08 | 0.06 | 0.06 | 0.05 | 694244 |
1716500400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 51138 |
1716414000 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 13140 |
1716327600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5031 |
1715982000 | 0.06 | -0.01 | -14.29 | 0.065 | 0.085 | 0.06 | 64785 |
1715895600 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 8333 |
1715809200 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.06 | 96660 |
1715722800 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 77051 |
1715636400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
1715377200 | 0.075 | 0 | 0.00 | 0.08 | 0.085 | 0.07 | 22000 |
1715290800 | 0.075 | 0.005 | 7.14 | 0.08 | 0.085 | 0.07 | 63000 |
1715204400 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.055 | 298644 |
1715118000 | 0.08 | 0.02 | 33.33 | 0.065 | 0.08 | 0.065 | 74810 |
1715031600 | 0.06 | -0.015 | -20.00 | 0.08 | 0.08 | 0.06 | 142012 |
1714772400 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.07 | 345082 |
1714686000 | 0.075 | -0.01 | -11.76 | 0.09 | 0.095 | 0.075 | 177120 |
1714599600 | 0.085 | -0.03 | -26.09 | 0.115 | 0.115 | 0.085 | 356751 |
1714513200 | 0.115 | 0 | 0.00 | 0.13 | 0.13 | 0.115 | 20560 |
1714426800 | 0.115 | -0.03 | -20.69 | 0.125 | 0.125 | 0.105 | 38372 |
1714167600 | 0.145 | 0.035 | 31.82 | 0.11 | 0.145 | 0.11 | 14815 |
1714081200 | 0.11 | 0.01 | 10.00 | 0.1 | 0.11 | 0.1 | 27140 |
1713994800 | 0.1 | -0.005 | -4.76 | 0.11 | 0.11 | 0.1 | 126043 |
1713908400 | 0.105 | -0.005 | -4.55 | 0.11 | 0.115 | 0.1 | 99385 |
1713822000 | 0.11 | -0.035 | -24.14 | 0.145 | 0.145 | 0.11 | 85266 |
1713562800 | 0.145 | -0.005 | -3.33 | 0.155 | 0.155 | 0.145 | 39350 |
1713476400 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 2000 |