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 | 0.0104 | 2.29276895944 | 0.4536 | 0.464 | 0.4 | 103831 | 0.45042129 | CS |
| 4 | -0.0311 | -6.28155928095 | 0.4951 | 0.58 | 0.4 | 77966 | 0.47115646 | CS |
| 12 | -0.0787 | -14.5015662429 | 0.5427 | 0.6425 | 0.4 | 93747 | 0.49656019 | CS |
| 26 | -0.284 | -37.9679144385 | 0.748 | 0.81 | 0.4 | 92851 | 0.56764168 | CS |
| 52 | -0.284 | -37.9679144385 | 0.748 | 0.81 | 0.4 | 92851 | 0.56764168 | CS |
| 156 | -0.284 | -37.9679144385 | 0.748 | 0.81 | 0.4 | 92851 | 0.56764168 | CS |
| 260 | -0.284 | -37.9679144385 | 0.748 | 0.81 | 0.4 | 92851 | 0.56764168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 0.464 | 0.0165 | 3.69 | 0.445625 | 0.464 | 0.445 | 54382 |
| 1744838940 | 0.4475 | -0.0025 | -0.56 | 0.463675 | 0.463675 | 0.447 | 8500 |
| 1744752360 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.445 | 10638 |
| 1744666140 | 0.46 | 0.007 | 1.55 | 0.45 | 0.46 | 0.445 | 12000 |
| 1744406940 | 0.453 | 0.003 | 0.67 | 0.4526 | 0.463 | 0.45 | 39989 |
| 1744320120 | 0.45 | 0.00044 | 0.10 | 0.4536 | 0.455 | 0.4 | 448028 |
| 1744234140 | 0.44956 | 0.00456 | 1.02 | 0.45125 | 0.46 | 0.415 | 80170 |
| 1744147740 | 0.445 | 0.018 | 4.22 | 0.427 | 0.473 | 0.4185 | 112417 |
| 1744061220 | 0.427 | -0.047 | -9.92 | 0.4522 | 0.4522 | 0.415 | 104824 |
| 1743802020 | 0.474 | -0.006 | -1.25 | 0.471 | 0.4744 | 0.448 | 192237 |
| 1743715440 | 0.48 | -0.018 | -3.61 | 0.4855 | 0.486625 | 0.47 | 67789 |
| 1743629040 | 0.498 | 0.008 | 1.63 | 0.5044 | 0.5044 | 0.4808 | 86071 |
| 1743542640 | 0.49 | -0.01 | -2.00 | 0.5088 | 0.5088 | 0.4895 | 35322 |
| 1743456180 | 0.5 | -0.0014 | -0.28 | 0.5014 | 0.5049 | 0.4951 | 7982 |
| 1743197340 | 0.5014 | -0.0236 | -4.50 | 0.53 | 0.58 | 0.4907 | 56707 |
| 1743110880 | 0.525 | -0.0054 | -1.02 | 0.52 | 0.54 | 0.52 | 46274 |
| 1743024540 | 0.5304 | 0.0039 | 0.74 | 0.53 | 0.538 | 0.53 | 21594 |
| 1742938140 | 0.5265 | 0.0179501 | 3.53 | 0.5105 | 0.5265 | 0.50798 | 11831 |
| 1742851200 | 0.5085499 | 0.0045499 | 0.90 | 0.5021 | 0.515 | 0.5021 | 7791 |
| 1742592540 | 0.504 | -0.016 | -3.08 | 0.515 | 0.515 | 0.49705 | 58444 |
| 1742505960 | 0.52 | 0.025 | 5.05 | 0.4951 | 0.53 | 0.495 | 150713 |
| 1742419200 | 0.495 | 0.02 | 4.21 | 0.5 | 0.5242 | 0.4755 | 227466 |
| 1742333400 | 0.475 | -0.015 | -3.06 | 0.475 | 0.5116 | 0.425 | 225776 |
| 1742246400 | 0.49 | -0.005 | -1.01 | 0.48 | 0.49 | 0.47 | 18253 |
| 1741987680 | 0.495 | 0.04 | 8.79 | 0.455 | 0.495 | 0.4381 | 163430 |
| 1741901340 | 0.455 | -0.025 | -5.21 | 0.4925 | 0.4925 | 0.455 | 147738 |
| 1741814940 | 0.48 | -0.01 | -2.04 | 0.5063 | 0.5063 | 0.465 | 110124 |
| 1741728480 | 0.49 | 0.0205 | 4.37 | 0.48 | 0.54 | 0.45 | 189989 |
| 1741641600 | 0.4695 | -0.0005 | -0.11 | 0.45 | 0.49 | 0.4378 | 31750 |
| 1741386000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.438 | 30063 |
| 1741300140 | 0.47 | 0.015 | 3.30 | 0.47 | 0.47 | 0.43 | 18414 |
| 1741213440 | 0.455 | -0.0148 | -3.15 | 0.474 | 0.474 | 0.45 | 17922 |
| 1741126800 | 0.4698 | 0.0348 | 8.00 | 0.44 | 0.4828 | 0.4322 | 198458 |
| 1741040760 | 0.435 | -0.0548 | -11.19 | 0.495 | 0.495 | 0.425 | 347779 |
| 1740781260 | 0.4898 | -0.0002 | -0.04 | 0.50495 | 0.5199 | 0.475 | 24143 |
| 1740695340 | 0.49 | -0.005 | -1.01 | 0.499 | 0.522 | 0.465 | 177666 |
| 1740608400 | 0.495 | -0.004 | -0.80 | 0.506315 | 0.506315 | 0.482 | 38632 |
| 1740522480 | 0.499 | 0.0039 | 0.79 | 0.4951 | 0.51 | 0.47 | 67499 |
| 1740435600 | 0.4951 | -0.0032 | -0.64 | 0.485 | 0.5024 | 0.465 | 57609 |
| 1740176400 | 0.4983 | -0.0145 | -2.83 | 0.52285 | 0.5276999 | 0.475 | 215451 |
| 1740090480 | 0.5128 | 0.0133 | 2.66 | 0.509 | 0.5601 | 0.4851 | 256482 |
| 1740003960 | 0.4995 | -0.0073 | -1.44 | 0.505 | 0.509 | 0.47 | 218045 |
| 1739917740 | 0.5068 | -0.0112 | -2.16 | 0.51 | 0.52 | 0.505 | 141592 |
| 1739572020 | 0.518 | 0.003 | 0.58 | 0.5175 | 0.52 | 0.5125 | 3961 |
| 1739485320 | 0.515 | 0.0052801 | 1.04 | 0.47 | 0.5276 | 0.47 | 6100 |
| 1739398920 | 0.5097199 | -0.02228 | -4.19 | 0.5312 | 0.5312 | 0.47 | 134850 |
| 1739312940 | 0.532 | -0.0479 | -8.26 | 0.578 | 0.5799 | 0.52 | 110086 |
| 1739226000 | 0.5799 | -0.0101 | -1.71 | 0.6 | 0.6 | 0.5799 | 56925 |
| 1738967160 | 0.59 | -0.01 | -1.67 | 0.59 | 0.6099 | 0.5658 | 78902 |
| 1738880400 | 0.6 | -0.005 | -0.83 | 0.613 | 0.613 | 0.6 | 6500 |
| 1738794000 | 0.605 | 0.015 | 2.54 | 0.611 | 0.611 | 0.595 | 68840 |
| 1738708080 | 0.59 | 0.0064 | 1.10 | 0.59025 | 0.60502 | 0.58625 | 17243 |
| 1738621740 | 0.5836 | -0.0309 | -5.03 | 0.6 | 0.6 | 0.5785 | 135500 |
| 1738362000 | 0.6145 | 0.0187 | 3.14 | 0.629 | 0.6425 | 0.59 | 89602 |
| 1738276080 | 0.5958 | -0.0042 | -0.70 | 0.584 | 0.625 | 0.5696 | 161941 |
| 1738189740 | 0.6 | 0.0350001 | 6.19 | 0.5727 | 0.6 | 0.558 | 21303 |
| 1738103280 | 0.5649999 | -0.00468 | -0.82 | 0.56 | 0.5975 | 0.552 | 18411 |
| 1738016820 | 0.56968 | 0.02718 | 5.01 | 0.534975 | 0.56968 | 0.5031 | 83701 |
| 1737757440 | 0.5425 | -0.02085 | -3.70 | 0.54 | 0.55 | 0.52 | 29957 |
| 1737671220 | 0.56335 | 0.01175 | 2.13 | 0.5427 | 0.6 | 0.5427 | 23625 |
| 1737584640 | 0.5516 | 0.0216 | 4.08 | 0.52305 | 0.5649 | 0.5119 | 173210 |
| 1737498540 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.488 | 88261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
