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 | 0.05 | 5.15463917526 | 0.97 | 1.12 | 0.9502 | 889239 | 1.02947739 | CS |
| 4 | 0.12 | 13.3333333333 | 0.9 | 1.13 | 0.875 | 913147 | 1.02473817 | CS |
| 12 | 0.3002 | 41.7060294526 | 0.7198 | 1.13 | 0.716178 | 1164988 | 0.98256563 | CS |
| 26 | 0.53 | 108.163265306 | 0.49 | 1.13 | 0.4376 | 962581 | 0.83638431 | CS |
| 52 | 0.3147 | 44.6193109315 | 0.7053 | 1.13 | 0.4 | 798424 | 0.70941782 | CS |
| 156 | -0.04 | -3.77358490566 | 1.06 | 1.13 | 0.4 | 564615 | 0.75422332 | CS |
| 260 | 0.2527 | 32.9336634954 | 0.7673 | 2.82 | 0.2551 | 917380 | 1.04869807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 1.04 | 0.01 | 0.97 | 1.05 | 1.06 | 1 | 840040 |
| 1722033000 | 1.03 | 0.02 | 1.98 | 1.04 | 1.04 | 1.0008999 | 602467 |
| 1721946600 | 1.01 | -0.03 | -2.88 | 1 | 1.02 | 0.9502 | 1513091 |
| 1721860200 | 1.04 | 0.01 | 0.97 | 1.04 | 1.12 | 1.02 | 1243969 |
| 1721773800 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.02 | 311742 |
| 1721687400 | 1.05 | 0.07 | 7.16 | 0.97 | 1.07 | 0.96 | 774925 |
| 1721428200 | 0.9798 | 0.0074 | 0.76 | 0.95 | 0.9999 | 0.88 | 1013274 |
| 1721341800 | 0.9724 | -0.0576 | -5.59 | 1.05 | 1.05 | 0.9534 | 1704266 |
| 1721255400 | 1.03 | -0.09 | -8.04 | 1.09 | 1.12 | 1.02 | 1192798 |
| 1721169000 | 1.12 | 0.05 | 4.67 | 1.08 | 1.1299999 | 1.06 | 1757014 |
| 1721082600 | 1.07 | 0.02 | 1.42 | 1.05 | 1.075 | 1.045 | 707154 |
| 1720823400 | 1.055 | -0.01 | -0.47 | 1.05 | 1.07 | 1.02 | 566415 |
| 1720737000 | 1.06 | 0.03 | 2.91 | 1.08 | 1.09 | 1.05 | 995405 |
| 1720650600 | 1.03 | 0.04 | 4.40 | 0.9858 | 1.04 | 0.9851 | 847125 |
| 1720564200 | 0.9866 | -0.0134 | -1.34 | 1.02 | 1.02 | 0.972 | 455478 |
| 1720477800 | 1 | -0.02 | -1.96 | 1.02 | 1.04 | 0.9801 | 606284 |
| 1720218600 | 1.02 | 0.03 | 3.18 | 0.98 | 1.05 | 0.98 | 1465109 |
| 1720040640 | 0.9886 | 0.0986 | 11.08 | 0.9 | 0.99 | 0.9 | 1061002 |
| 1719959400 | 0.89 | -0.003 | -0.34 | 0.891 | 0.905 | 0.875 | 306937 |
| 1719873000 | 0.893 | -0.0243 | -2.65 | 0.9 | 0.9087 | 0.8858 | 225343 |
| 1719613800 | 0.9173 | 0 | 0.00 | 0.9173 | 0.9173 | 0.9173 | 0 |
| 1719527400 | 0.9173 | -0.0002 | -0.02 | 0.92 | 0.9395 | 0.9061 | 531796 |
| 1719441000 | 0.9175 | 0.0265 | 2.97 | 0.9 | 0.9175 | 0.89201 | 477405 |
| 1719354600 | 0.891 | -0.0485 | -5.16 | 0.94 | 0.945 | 0.8811 | 740200 |
| 1719268200 | 0.9395 | -0.0205 | -2.14 | 0.98 | 0.98 | 0.9301 | 380518 |
| 1719009000 | 0.96 | -0.0331 | -3.33 | 0.9837 | 0.9931 | 0.9352 | 645338 |
| 1718922600 | 0.9931 | 0.1016 | 11.40 | 0.9296 | 1.02 | 0.92 | 1608257 |
| 1718749800 | 0.8915 | 0.0215 | 2.47 | 0.86 | 0.9 | 0.86 | 460523 |
| 1718663400 | 0.87 | -0.017 | -1.92 | 0.8946 | 0.9095 | 0.86 | 922603 |
| 1718404200 | 0.887 | -0.0275 | -3.01 | 0.905 | 0.9278 | 0.8824 | 1393896 |
| 1718317800 | 0.9145 | -0.0255 | -2.71 | 0.91 | 0.9298 | 0.881 | 901202 |
| 1718231400 | 0.94 | 0.0048 | 0.51 | 0.9703 | 0.9849 | 0.9211 | 710034 |
| 1718145000 | 0.9352 | -0.0547 | -5.53 | 0.9789 | 0.9789 | 0.92 | 989355 |
| 1718058600 | 0.9899 | 0.0029 | 0.29 | 0.99 | 0.99 | 0.9515 | 962649 |
| 1717799400 | 0.987 | -0.063 | -6.00 | 1.01 | 1.02 | 0.9375 | 1132141 |
| 1717713000 | 1.05 | 0.04 | 3.96 | 1.03 | 1.08 | 1.025 | 1355371 |
| 1717626600 | 1.01 | 0.07 | 7.05 | 0.9428 | 1.02 | 0.901 | 1611328 |
| 1717540200 | 0.9435 | -0.0965 | -9.28 | 1 | 1.0095 | 0.9394 | 1775078 |
| 1717453800 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 1.03 | 811163 |
| 1717194600 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.04 | 909892 |
| 1717108200 | 1.07 | 0.01 | 0.47 | 1.08 | 1.09 | 1.01 | 1270283 |
| 1717021800 | 1.065 | -0.01 | -0.47 | 1.08 | 1.08 | 1.05 | 756138 |
| 1716935400 | 1.07 | 0 | 0.00 | 1.1 | 1.12 | 1.04 | 2678391 |
| 1716589800 | 1.07 | 0.04 | 3.88 | 1.05 | 1.07 | 1.02 | 1199281 |
| 1716503400 | 1.03 | 0.02 | 1.98 | 1.03 | 1.04 | 1 | 1172767 |
| 1716417000 | 1.01 | -0.05 | -4.27 | 1.06 | 1.06 | 0.985 | 1550386 |
| 1716330600 | 1.055 | -0.01 | -0.47 | 1.05 | 1.1 | 1.01 | 2319886 |
| 1716244200 | 1.06 | 0.04 | 3.92 | 1.05 | 1.1 | 1.01 | 3540168 |
| 1715985000 | 1.02 | 0.12 | 13.35 | 0.9101 | 1.02 | 0.895 | 4380624 |
| 1715898600 | 0.8999 | -0.0001 | -0.01 | 0.9055 | 0.907273 | 0.8602 | 1231111 |
| 1715812200 | 0.9 | 0.028 | 3.21 | 0.88 | 0.9165 | 0.8313 | 1939598 |
| 1715725800 | 0.872 | 0.0530001 | 6.47 | 0.8201 | 0.878 | 0.8201 | 1432766 |
| 1715639400 | 0.8189999 | 0.0159999 | 1.99 | 0.8086 | 0.83 | 0.8001 | 715215 |
| 1715380200 | 0.803 | -0.0404 | -4.79 | 0.86 | 0.864 | 0.8 | 1443032 |
| 1715293800 | 0.8434 | 0.1217 | 16.86 | 0.7339 | 0.8441 | 0.7339 | 1782236 |
| 1715207400 | 0.7217 | -0.0083 | -1.14 | 0.7302 | 0.7399 | 0.718 | 680594 |
| 1715121000 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.721 | 736183 |
| 1715034600 | 0.74 | 0.0202 | 2.81 | 0.7198 | 0.75 | 0.716178 | 742117 |
| 1714775400 | 0.7198 | 0.0173 | 2.46 | 0.7025 | 0.72 | 0.6901 | 483991 |
| 1714689000 | 0.7025 | -0.0005 | -0.07 | 0.7 | 0.72 | 0.6806 | 880269 |
| 1714602600 | 0.703 | -0.0282 | -3.86 | 0.738 | 0.7382 | 0.703 | 463843 |
| 1714516200 | 0.7312 | -0.0388 | -5.04 | 0.755 | 0.7597 | 0.72 | 677518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
