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 | 0.06 | 16.9014084507 | 0.355 | 0.42 | 0.355 | 66011 | 0.37364787 | CS |
| 4 | 0.045 | 12.1621621622 | 0.37 | 0.42 | 0.35 | 138375 | 0.36645179 | CS |
| 12 | -0.235 | -36.1538461538 | 0.65 | 0.71 | 0.35 | 428251 | 0.46236601 | CS |
| 26 | -0.005 | -1.19047619048 | 0.42 | 0.85 | 0.35 | 359107 | 0.52450268 | CS |
| 52 | -0.115 | -21.6981132075 | 0.53 | 0.85 | 0.315 | 283349 | 0.48136835 | CS |
| 156 | -0.505 | -54.8913043478 | 0.92 | 0.93 | 0.315 | 235696 | 0.5841955 | CS |
| 260 | -0.345 | -45.3947368421 | 0.76 | 1.82 | 0.315 | 242958 | 0.78470115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 0.38 | 0.005 | 1.33 | 0.38 | 0.38 | 0.365 | 90169 |
| 1720820400 | 0.375 | 0.005 | 1.35 | 0.36 | 0.38 | 0.36 | 84010 |
| 1720734000 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.36 | 79900 |
| 1720647600 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.36 | 52424 |
| 1720561200 | 0.365 | 0 | 0.00 | 0.355 | 0.37 | 0.355 | 23550 |
| 1720474800 | 0.365 | 0.01 | 2.82 | 0.355 | 0.37 | 0.35 | 105011 |
| 1720215600 | 0.355 | 0 | 0.00 | 0.355 | 0.365 | 0.355 | 187512 |
| 1720129200 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 13000 |
| 1720042800 | 0.355 | 0.005 | 1.43 | 0.35 | 0.36 | 0.35 | 712500 |
| 1719956400 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 99423 |
| 1719610800 | 0.36 | 0 | 0.00 | 0.36 | 0.365 | 0.35 | 68500 |
| 1719524400 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.36 | 17758 |
| 1719438000 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 13000 |
| 1719351600 | 0.365 | -0.005 | -1.35 | 0.375 | 0.375 | 0.36 | 198304 |
| 1719265200 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 59110 |
| 1719006000 | 0.38 | -0.005 | -1.30 | 0.375 | 0.38 | 0.37 | 121218 |
| 1718919600 | 0.385 | 0.015 | 4.05 | 0.37 | 0.39 | 0.37 | 363000 |
| 1718833200 | 0.37 | -0.01 | -2.63 | 0.385 | 0.385 | 0.365 | 246943 |
| 1718746800 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.37 | 93794 |
| 1718660400 | 0.37 | -0.005 | -1.33 | 0.37 | 0.375 | 0.37 | 221501 |
| 1718401200 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 177500 |
| 1718314800 | 0.375 | -0.02 | -5.06 | 0.395 | 0.395 | 0.375 | 103000 |
| 1718228400 | 0.395 | 0.01 | 2.60 | 0.385 | 0.4 | 0.385 | 149500 |
| 1718142000 | 0.385 | -0.015 | -3.75 | 0.405 | 0.405 | 0.375 | 195874 |
| 1718055600 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4099999 | 0.375 | 253816 |
| 1717796400 | 0.38 | -0.02 | -5.00 | 0.39 | 0.39 | 0.38 | 155371 |
| 1717710000 | 0.4 | 0.005 | 1.27 | 0.405 | 0.405 | 0.395 | 144399 |
| 1717623600 | 0.395 | 0 | 0.00 | 0.405 | 0.405 | 0.39 | 382772 |
| 1717537200 | 0.395 | -0.015 | -3.66 | 0.4 | 0.4 | 0.39 | 269230 |
| 1717450800 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.395 | 495160 |
| 1717191600 | 0.4 | 0.005 | 1.27 | 0.4 | 0.405 | 0.39 | 324806 |
| 1717105200 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 264501 |
| 1717018800 | 0.395 | 0.015 | 3.95 | 0.38 | 0.395 | 0.37 | 710838 |
| 1716932400 | 0.38 | -0.02 | -5.00 | 0.395 | 0.395 | 0.38 | 532769 |
| 1716846000 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.385 | 149140 |
| 1716586800 | 0.395 | -0.005 | -1.25 | 0.405 | 0.405 | 0.39 | 322345 |
| 1716500400 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.385 | 567684 |
| 1716414000 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4099999 | 0.395 | 533232 |
| 1716327600 | 0.4 | -0.03 | -6.98 | 0.435 | 0.435 | 0.395 | 1542428 |
| 1715982000 | 0.43 | 0.005 | 1.18 | 0.42 | 0.435 | 0.405 | 1257159 |
| 1715895600 | 0.425 | 0.0150001 | 3.66 | 0.42 | 0.445 | 0.4 | 915392 |
| 1715809200 | 0.4099999 | -0.13 | -24.07 | 0.47 | 0.485 | 0.39 | 4888057 |
| 1715722800 | 0.54 | -0.12 | -18.18 | 0.53 | 0.58 | 0.48 | 3599541 |
| 1715636400 | 0.66 | 0 | 0.00 | 0.64 | 0.66 | 0.64 | 163100 |
| 1715377200 | 0.66 | -0.01 | -1.49 | 0.68 | 0.68 | 0.66 | 347913 |
| 1715290800 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.66 | 157405 |
| 1715204400 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.65 | 112624 |
| 1715118000 | 0.67 | -0.01 | -1.47 | 0.67 | 0.68 | 0.67 | 92612 |
| 1715031600 | 0.68 | 0.04 | 6.25 | 0.64 | 0.68 | 0.64 | 814435 |
| 1714772400 | 0.64 | -0.03 | -4.48 | 0.65 | 0.67 | 0.64 | 909514 |
| 1714686000 | 0.67 | -0.01 | -1.47 | 0.66 | 0.67 | 0.64 | 313642 |
| 1714599600 | 0.68 | 0.01 | 1.49 | 0.67 | 0.68 | 0.65 | 277705 |
| 1714513200 | 0.67 | -0.04 | -5.63 | 0.7 | 0.7 | 0.67 | 74517 |
| 1714426800 | 0.71 | 0.05 | 7.58 | 0.66 | 0.71 | 0.66 | 157985 |
| 1714167600 | 0.66 | 0.03 | 4.76 | 0.64 | 0.6899999 | 0.64 | 158725 |
| 1714081200 | 0.63 | -0.01 | -1.56 | 0.65 | 0.66 | 0.63 | 169913 |
| 1713994800 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.64 | 125149 |
| 1713908400 | 0.65 | 0 | 0.00 | 0.65 | 0.68 | 0.65 | 178164 |
| 1713822000 | 0.65 | -0.04 | -5.80 | 0.68 | 0.68 | 0.64 | 277019 |
| 1713562800 | 0.6899999 | 0 | 0.00 | 0.72 | 0.72 | 0.6899999 | 272436 |
| 1713476400 | 0.6899999 | 0 | 0.00 | 0.7 | 0.73 | 0.6899999 | 282419 |
| 1713390000 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.75 | 0.6899999 | 208900 |
| 1713303600 | 0.71 | 0.01 | 1.43 | 0.6899999 | 0.74 | 0.66 | 199763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
