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 | -0.0051 | -2.04 | 0.25 | 0.25 | 0.2347 | 242473 | 0.24157765 | CS |
| 4 | 0.0164 | 7.1772428884 | 0.2285 | 0.26 | 0.2285 | 154525 | 0.24510478 | CS |
| 12 | -0.0225 | -8.4143605086 | 0.2674 | 0.272 | 0.2281 | 154031 | 0.24931074 | CS |
| 26 | -0.1001 | -29.0144927536 | 0.345 | 0.3706 | 0.2281 | 211054 | 0.29164436 | CS |
| 52 | 0.0755 | 44.5690672963 | 0.1694 | 0.4499 | 0.155 | 273411 | 0.27080389 | CS |
| 156 | 0.06095 | 33.1340038054 | 0.18395 | 0.4499 | 0.15 | 297837 | 0.23070414 | CS |
| 260 | -0.0776 | -24.0620155039 | 0.3225 | 0.4499 | 0.1 | 333254 | 0.21093605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.2449 | 0.0049 | 2.04 | 0.2372 | 0.2449 | 0.2372 | 214908 |
| 1727126940 | 0.24 | 5.0E-5 | 0.02 | 0.2449 | 0.2449 | 0.2352 | 507520 |
| 1726867200 | 0.23995 | -0.00375 | -1.54 | 0.2437 | 0.2475 | 0.2347 | 289587 |
| 1726781220 | 0.2437 | -0.0013 | -0.53 | 0.24506 | 0.25 | 0.2419 | 274976 |
| 1726694460 | 0.245 | -0.00255 | -1.03 | 0.2499 | 0.2499 | 0.2412 | 58583 |
| 1726608240 | 0.24755 | 5.0E-5 | 0.02 | 0.25 | 0.25 | 0.2451 | 81701 |
| 1726521720 | 0.2475 | 0.0045 | 1.85 | 0.243 | 0.25 | 0.243 | 96668 |
| 1726262940 | 0.243 | -0.0059 | -2.37 | 0.24695 | 0.2499 | 0.24 | 114080 |
| 1726176540 | 0.2489 | -0.0011 | -0.44 | 0.2461 | 0.2519 | 0.237625 | 231750 |
| 1726090140 | 0.25 | 0 | 0.00 | 0.2422 | 0.2586 | 0.24 | 189518 |
| 1726003500 | 0.25 | -0.0097 | -3.74 | 0.2549 | 0.2572 | 0.2461 | 38898 |
| 1725917160 | 0.2597 | 0.0077 | 3.06 | 0.2525 | 0.2597 | 0.2406 | 145477 |
| 1725658020 | 0.252 | 0.002 | 0.80 | 0.24946 | 0.2532499 | 0.2491 | 59048 |
| 1725571440 | 0.25 | 0.00145 | 0.58 | 0.2495 | 0.2549 | 0.2495 | 110228 |
| 1725485040 | 0.24855 | 0.00051 | 0.21 | 0.2549 | 0.2549 | 0.2451 | 120693 |
| 1725398880 | 0.24804 | 0.00304 | 1.24 | 0.259 | 0.26 | 0.24 | 343009 |
| 1725053340 | 0.245 | 0.012 | 5.15 | 0.24014 | 0.245 | 0.235 | 82873 |
| 1724966400 | 0.233 | -0.00372 | -1.57 | 0.23 | 0.245 | 0.23 | 30675 |
| 1724880360 | 0.23672 | 0.00497 | 2.14 | 0.2305 | 0.245 | 0.2305 | 64476 |
| 1724794080 | 0.23175 | -0.00325 | -1.38 | 0.2285 | 0.23875 | 0.2285 | 96216 |
| 1724707740 | 0.235 | 0.0068 | 2.98 | 0.2282 | 0.2457 | 0.2282 | 57061 |
| 1724448480 | 0.2282 | -0.00855 | -3.61 | 0.235 | 0.24 | 0.2281 | 148151 |
| 1724362140 | 0.23675 | -0.0001 | -0.04 | 0.2375 | 0.2375 | 0.2291 | 422641 |
| 1724275380 | 0.23685 | -0.00265 | -1.11 | 0.2354 | 0.2375 | 0.233 | 120258 |
| 1724188800 | 0.2395 | 0.0074 | 3.19 | 0.23585 | 0.2395 | 0.232 | 16439 |
| 1724102880 | 0.2321 | -0.0065 | -2.72 | 0.23815 | 0.2397 | 0.2321 | 289955 |
| 1723843740 | 0.2386 | -0.0052 | -2.13 | 0.247 | 0.247 | 0.235 | 106682 |
| 1723756860 | 0.2438 | 0.0086 | 3.66 | 0.233 | 0.247 | 0.233 | 258082 |
| 1723670820 | 0.2352 | -0.003 | -1.26 | 0.24 | 0.24 | 0.2306 | 243243 |
| 1723584360 | 0.2382 | -0.0108 | -4.34 | 0.251 | 0.251 | 0.2382 | 191855 |
| 1723497900 | 0.249 | -0.00805 | -3.13 | 0.255 | 0.2551 | 0.2411 | 261707 |
| 1723238400 | 0.25705 | 0.00255 | 1.00 | 0.2599 | 0.2599 | 0.25288 | 96090 |
| 1723152000 | 0.2545 | -0.00185 | -0.72 | 0.2504 | 0.2622 | 0.2504 | 55647 |
| 1723065720 | 0.25635 | -0.00265 | -1.02 | 0.2591 | 0.264 | 0.2504 | 202729 |
| 1722979800 | 0.259 | 0.0094 | 3.77 | 0.259 | 0.2594 | 0.246 | 227622 |
| 1722893340 | 0.2496 | -0.0069 | -2.69 | 0.25 | 0.25894 | 0.2445 | 248133 |
| 1722634140 | 0.2565 | -0.0007 | -0.27 | 0.2597 | 0.2617 | 0.2561 | 79673 |
| 1722547620 | 0.2572 | 0.0011 | 0.43 | 0.256 | 0.2643 | 0.256 | 139733 |
| 1722461340 | 0.2561 | -0.00185 | -0.72 | 0.25756 | 0.2643 | 0.2561 | 30409 |
| 1722374820 | 0.25795 | -0.00425 | -1.62 | 0.2644 | 0.2644 | 0.256 | 159687 |
| 1722288180 | 0.2622 | 0.0044001 | 1.71 | 0.2597 | 0.2622 | 0.258 | 102618 |
| 1722029100 | 0.2577999 | -0.0065 | -2.46 | 0.2576 | 0.2624 | 0.2576 | 116295 |
| 1721942400 | 0.2643 | 0 | 0.00 | 0.2628 | 0.2645 | 0.26176 | 93024 |
| 1721856480 | 0.2643 | 0.0009 | 0.34 | 0.2561 | 0.2644 | 0.2561 | 149742 |
| 1721770140 | 0.2634 | 0.0059 | 2.29 | 0.2599 | 0.264 | 0.2551 | 89167 |
| 1721683740 | 0.2575 | -0.0006 | -0.23 | 0.2581 | 0.26164 | 0.255 | 176124 |
| 1721424180 | 0.2581 | -0.00076 | -0.29 | 0.2581 | 0.267 | 0.2581 | 239569 |
| 1721337960 | 0.25886 | -0.00244 | -0.93 | 0.26 | 0.2679 | 0.25886 | 135604 |
| 1721251320 | 0.2613 | -0.0041 | -1.54 | 0.2655 | 0.2684 | 0.26125 | 104896 |
| 1721164920 | 0.2654 | 0.010715 | 4.21 | 0.26125 | 0.2684 | 0.258045 | 236667 |
| 1721078940 | 0.254685 | -0.002335 | -0.91 | 0.2599 | 0.2684 | 0.25455 | 246182 |
| 1720819200 | 0.25702 | -0.00196 | -0.76 | 0.26 | 0.26 | 0.2551 | 193921 |
| 1720733280 | 0.25898 | -0.00102 | -0.39 | 0.26 | 0.2639 | 0.2562999 | 83603 |
| 1720646880 | 0.26 | -0.0002 | -0.08 | 0.26045 | 0.268 | 0.2512 | 135156 |
| 1720560540 | 0.2602 | -0.0097 | -3.59 | 0.2698999 | 0.2698999 | 0.2505 | 288099 |
| 1720473600 | 0.2698999 | 0.0114999 | 4.45 | 0.2716 | 0.2717 | 0.2567999 | 60302 |
| 1720214640 | 0.2584 | 0.0001001 | 0.04 | 0.26 | 0.272 | 0.2565 | 64786 |
| 1720041000 | 0.2582999 | -0.0017 | -0.65 | 0.26 | 0.26 | 0.2565 | 22278 |
| 1719955740 | 0.26 | 0 | 0.00 | 0.2674 | 0.2674 | 0.2579 | 103968 |
| 1719868980 | 0.26 | 0.005 | 1.96 | 0.2677 | 0.2677 | 0.25655 | 170436 |
| 1719610020 | 0.255 | -0.0159 | -5.87 | 0.27 | 0.272 | 0.255 | 114517 |
| 1719523200 | 0.2708999 | 0.0109999 | 4.23 | 0.2585 | 0.272 | 0.2585 | 218488 |
| 1719437040 | 0.2599 | 0.0068 | 2.69 | 0.262 | 0.262 | 0.2531 | 149200 |
| 1719350880 | 0.2531 | -0.0143 | -5.35 | 0.2747 | 0.2747 | 0.2516 | 272586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
