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 | 0.095 | 32.2033898305 | 0.295 | 0.425 | 0.28 | 5513687 | 0.3728962 | CS |
| 4 | 0.16 | 69.5652173913 | 0.23 | 0.425 | 0.195 | 4993311 | 0.30470636 | CS |
| 12 | 0.23 | 143.75 | 0.16 | 0.425 | 0.1255 | 7777387 | 0.19323197 | CS |
| 26 | 0.0325 | 9.09090909091 | 0.3575 | 0.425 | 0.1255 | 4328034 | 0.20270536 | CS |
| 52 | -0.0125 | -3.10559006211 | 0.4025 | 0.6279 | 0.1255 | 2389070 | 0.22656275 | CS |
| 156 | -2.48 | -86.4111498258 | 2.87 | 3.15 | 0.1255 | 1273039 | 0.50113655 | CS |
| 260 | 0.2693 | 223.115161558 | 0.1207 | 9.85 | 0.04 | 1741138 | 1.88383319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 0.39 | 0.0231 | 6.30 | 0.3728 | 0.42 | 0.367 | 3676022 |
| 1726871400 | 0.3669 | 0.0033 | 0.91 | 0.388 | 0.3888 | 0.365 | 2827843 |
| 1726785000 | 0.3636 | -0.0214 | -5.56 | 0.388 | 0.425 | 0.363 | 5854981 |
| 1726698600 | 0.385 | 0.085 | 28.33 | 0.3099 | 0.4084999 | 0.2926 | 12904365 |
| 1726612200 | 0.3 | 0.0054001 | 1.83 | 0.295 | 0.3175 | 0.28 | 1954593 |
| 1726525800 | 0.2945999 | -0.0239 | -7.50 | 0.32 | 0.32 | 0.2859999 | 1416565 |
| 1726266600 | 0.3185 | -0.0185 | -5.49 | 0.3363 | 0.3395 | 0.308 | 2527291 |
| 1726180200 | 0.337 | 0.0309 | 10.09 | 0.307 | 0.34 | 0.307 | 3072241 |
| 1726093800 | 0.3061 | 0.0331 | 12.12 | 0.27 | 0.329 | 0.2681 | 3719436 |
| 1726007400 | 0.273 | -0.0093 | -3.29 | 0.2877 | 0.2877 | 0.263 | 1905787 |
| 1725921000 | 0.2823 | -0.0192 | -6.37 | 0.299 | 0.299 | 0.27 | 1961490 |
| 1725661800 | 0.3015 | -0.0096 | -3.09 | 0.305 | 0.305 | 0.2591 | 4154148 |
| 1725575400 | 0.3111 | -0.0154 | -4.72 | 0.3326 | 0.338 | 0.2918 | 4566617 |
| 1725489000 | 0.3265 | 0.0515 | 18.73 | 0.2698999 | 0.3265 | 0.2615 | 8116863 |
| 1725402600 | 0.275 | 0.0162001 | 6.26 | 0.28 | 0.299 | 0.2615 | 7862860 |
| 1725057000 | 0.2587999 | 0.0459999 | 21.62 | 0.22 | 0.269 | 0.2165 | 9396085 |
| 1724970600 | 0.2128 | 0.0105 | 5.19 | 0.2199 | 0.2199 | 0.2024 | 3286047 |
| 1724884200 | 0.2023 | -0.0238 | -10.53 | 0.2271 | 0.229 | 0.195 | 4769911 |
| 1724797800 | 0.2261 | 0.0151 | 7.16 | 0.23 | 0.231 | 0.2124 | 7787738 |
| 1724711400 | 0.211 | 0.0206 | 10.82 | 0.194 | 0.2197 | 0.1917 | 6830584 |
| 1724452200 | 0.1904 | 0.0168 | 9.68 | 0.1719999 | 0.1923999 | 0.1695 | 5771879 |
| 1724365800 | 0.1736 | -0.0023 | -1.31 | 0.1755 | 0.18 | 0.168 | 2894820 |
| 1724279400 | 0.1759 | 0.0025 | 1.44 | 0.1738 | 0.1765 | 0.165 | 2453336 |
| 1724193000 | 0.1734 | 0.0109 | 6.71 | 0.169 | 0.1739999 | 0.1586 | 4449065 |
| 1724106600 | 0.1625 | 0.0084001 | 5.45 | 0.155 | 0.171 | 0.15 | 5597568 |
| 1723847400 | 0.1540999 | 0.0054999 | 3.70 | 0.1438 | 0.1585 | 0.1418 | 4499020 |
| 1723761000 | 0.1486 | 0.0061001 | 4.28 | 0.1479 | 0.153 | 0.1411 | 8410717 |
| 1723674600 | 0.1424999 | -0.0104 | -6.80 | 0.1561 | 0.168 | 0.135 | 11292096 |
| 1723588200 | 0.1529 | -0.0137 | -8.22 | 0.16 | 0.168 | 0.15 | 7368764 |
| 1723501800 | 0.1666 | 0.0158 | 10.48 | 0.152 | 0.21 | 0.15 | 33312311 |
| 1723242600 | 0.1508 | -0.0137 | -8.33 | 0.177 | 0.177 | 0.1429999 | 10729131 |
| 1723156200 | 0.1645 | 0.0141 | 9.38 | 0.24 | 0.265 | 0.1582 | 173348317 |
| 1723069800 | 0.1504 | 0.0083 | 5.84 | 0.145 | 0.1549 | 0.1419999 | 3397144 |
| 1722983400 | 0.1421 | 0.0071 | 5.26 | 0.137 | 0.1475 | 0.1301 | 1866708 |
| 1722897000 | 0.135 | -0.0163 | -10.77 | 0.1439 | 0.1439 | 0.1255 | 2658152 |
| 1722637800 | 0.1513 | -0.006 | -3.81 | 0.1582 | 0.159 | 0.1489 | 1803296 |
| 1722551400 | 0.1573 | 0.0027001 | 1.75 | 0.154 | 0.1582 | 0.1533 | 1049196 |
| 1722465000 | 0.1545999 | 0.0035999 | 2.38 | 0.1525 | 0.1563 | 0.152 | 1008447 |
| 1722378600 | 0.151 | -0.004 | -2.58 | 0.1547 | 0.157 | 0.1433 | 2480370 |
| 1722292200 | 0.155 | -0.0034 | -2.15 | 0.1585 | 0.1608999 | 0.1525 | 1436459 |
| 1722033000 | 0.1584 | 0.001 | 0.64 | 0.1576 | 0.1624 | 0.151 | 1944543 |
| 1721946600 | 0.1574 | 0.002 | 1.29 | 0.1572 | 0.1591 | 0.15 | 2317493 |
| 1721860200 | 0.1554 | -0.0076 | -4.66 | 0.1608 | 0.1632 | 0.152 | 3087247 |
| 1721773800 | 0.163 | 0.003 | 1.88 | 0.1635 | 0.167 | 0.1575 | 3200637 |
| 1721687400 | 0.16 | -0.0097 | -5.72 | 0.168 | 0.1736 | 0.15 | 5114160 |
| 1721428200 | 0.1697 | 0.0020001 | 1.19 | 0.1739999 | 0.1933 | 0.1631 | 12360849 |
| 1721341800 | 0.1676999 | -0.0092 | -5.20 | 0.18 | 0.18 | 0.1659 | 2441365 |
| 1721255400 | 0.1769 | 0.008 | 4.74 | 0.1719999 | 0.178 | 0.1676 | 2308559 |
| 1721169000 | 0.1689 | 0.0085001 | 5.30 | 0.1645 | 0.17 | 0.1563 | 2699669 |
| 1721082600 | 0.1603999 | -0.0181 | -10.14 | 0.1782999 | 0.1782999 | 0.16 | 3281855 |
| 1720823400 | 0.1785 | 0.0105 | 6.25 | 0.169 | 0.18 | 0.1616499 | 3906070 |
| 1720737000 | 0.168 | 0.008 | 5.00 | 0.1549 | 0.175 | 0.1549 | 3267920 |
| 1720650600 | 0.16 | 0.01 | 6.67 | 0.1535999 | 0.17 | 0.15 | 5665674 |
| 1720564200 | 0.15 | -0.005 | -3.23 | 0.1544 | 0.1554 | 0.1432 | 3928568 |
| 1720477800 | 0.155 | -0.01 | -6.06 | 0.1686 | 0.17 | 0.15 | 1397370 |
| 1720218600 | 0.165 | 0.0047 | 2.93 | 0.165 | 0.165 | 0.16 | 1293295 |
| 1720040640 | 0.1603 | 0.0065 | 4.23 | 0.1583 | 0.1638 | 0.154 | 1324444 |
| 1719959400 | 0.1538 | -0.0101 | -6.16 | 0.16 | 0.165 | 0.15 | 2329141 |
| 1719873000 | 0.1639 | -0.0001 | -0.06 | 0.17 | 0.17 | 0.1601 | 839308 |
| 1719613800 | 0.164 | -0.006 | -3.53 | 0.175 | 0.1774 | 0.1624 | 1322833 |
| 1719527400 | 0.17 | -0.0095 | -5.29 | 0.1789 | 0.182 | 0.168 | 1118908 |
| 1719441000 | 0.1795 | 0.0179 | 11.08 | 0.1689 | 0.1795 | 0.166 | 2686460 |
| 1719354600 | 0.1616 | -0.0102 | -5.94 | 0.18 | 0.1848 | 0.1616 | 1638759 |
| 1719268200 | 0.1718 | 0.0018 | 1.06 | 0.1732 | 0.1945 | 0.1718 | 2259827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
