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 | 0.02 | 4.49438202247 | 0.445 | 0.59 | 0.422 | 1187425 | 0.54167919 | CS |
| 4 | 0.045 | 10.7142857143 | 0.42 | 0.59 | 0.411 | 288667 | 0.53798077 | CS |
| 12 | -0.045 | -8.82352941176 | 0.51 | 0.59 | 0.3505 | 97804 | 0.52735963 | CS |
| 26 | -0.068 | -12.7579737336 | 0.533 | 0.834288 | 0.3505 | 59149 | 0.5157144 | CS |
| 52 | -0.0868 | -15.7303370787 | 0.5518 | 0.834288 | 0.3505 | 34852 | 0.51838632 | CS |
| 156 | -0.375 | -44.6428571429 | 0.84 | 0.908199 | 0.3505 | 25552 | 0.59997008 | CS |
| 260 | -0.4208 | -47.5050801535 | 0.8858 | 2.6 | 0.3505 | 121526 | 1.18637567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 0.48 | -0.06 | -11.11 | 0.4607 | 0.4938 | 0.4601 | 112138 |
| 1736379000 | 0.54 | -0.0023 | -0.42 | 0.5011 | 0.54 | 0.49 | 366514 |
| 1736292600 | 0.5423 | 0.1072 | 24.64 | 0.5897 | 0.59 | 0.46 | 4363689 |
| 1736206200 | 0.4351 | 0.0016 | 0.37 | 0.445 | 0.45 | 0.43 | 9682 |
| 1735947000 | 0.4335 | 0.0134 | 3.19 | 0.445 | 0.445 | 0.422 | 9814 |
| 1735860600 | 0.4201 | 0.0001 | 0.02 | 0.43 | 0.446 | 0.4201 | 11936 |
| 1735687800 | 0.42 | -0.0087 | -2.03 | 0.445 | 0.4501 | 0.42 | 4792 |
| 1735601400 | 0.4287 | -0.001985 | -0.46 | 0.422 | 0.4399 | 0.4217 | 47126 |
| 1735342200 | 0.430685 | -0.001515 | -0.35 | 0.4459 | 0.4459 | 0.4251 | 9297 |
| 1735255800 | 0.4322 | 0.0071 | 1.67 | 0.431 | 0.4433 | 0.4251 | 3028 |
| 1735077840 | 0.4251 | 0.0037 | 0.88 | 0.429 | 0.429 | 0.4202 | 12774 |
| 1734996600 | 0.4214 | -0.0099 | -2.30 | 0.4278 | 0.429 | 0.42 | 2368 |
| 1734737400 | 0.4313 | 0.0103 | 2.45 | 0.4286 | 0.442 | 0.4109999 | 31917 |
| 1734651000 | 0.421 | 0.001 | 0.24 | 0.425 | 0.4265 | 0.42 | 9746 |
| 1734564600 | 0.42 | -0.0011 | -0.26 | 0.42 | 0.441899 | 0.42 | 13505 |
| 1734478200 | 0.4211 | -0.0089 | -2.07 | 0.436 | 0.4399 | 0.42 | 3944 |
| 1734391800 | 0.43 | 0.009 | 2.14 | 0.427 | 0.43 | 0.42 | 3905 |
| 1734132600 | 0.421 | 0.0005 | 0.12 | 0.42 | 0.4275 | 0.42 | 3310 |
| 1734046200 | 0.4205 | -0.0005 | -0.12 | 0.429 | 0.429 | 0.4203 | 1125 |
| 1733959800 | 0.421 | -0.004 | -0.94 | 0.43 | 0.43 | 0.421 | 1459 |
| 1733873400 | 0.425 | -0.0006 | -0.14 | 0.42 | 0.43 | 0.42 | 3535 |
| 1733787000 | 0.4256 | -0.0044 | -1.02 | 0.4288 | 0.43 | 0.42 | 12322 |
| 1733527800 | 0.43 | 0.004999 | 1.18 | 0.43 | 0.43 | 0.42 | 1456 |
| 1733441400 | 0.425001 | 0.004201 | 1.00 | 0.42 | 0.43 | 0.42 | 3033 |
| 1733355000 | 0.4208 | 0.0008 | 0.19 | 0.4221 | 0.43 | 0.4202 | 8211 |
| 1733268600 | 0.42 | 0.0248 | 6.28 | 0.422 | 0.43 | 0.4099999 | 16702 |
| 1733182200 | 0.3952 | -0.0108 | -2.66 | 0.4099999 | 0.4155 | 0.3505 | 173383 |
| 1732917840 | 0.406 | -0.024 | -5.58 | 0.44 | 0.44 | 0.3825 | 67636 |
| 1732750200 | 0.43 | -0.0153 | -3.44 | 0.435 | 0.4676 | 0.4299 | 24974 |
| 1732663800 | 0.4453 | 0.0153 | 3.56 | 0.4567 | 0.4949 | 0.439501 | 10325 |
| 1732577400 | 0.43 | -0.003 | -0.69 | 0.5 | 0.5 | 0.43 | 20928 |
| 1732318200 | 0.433 | -0.026 | -5.66 | 0.47 | 0.47 | 0.43 | 12102 |
| 1732231800 | 0.459 | 0.009 | 2.00 | 0.456 | 0.459159 | 0.441 | 5328 |
| 1732145400 | 0.45 | -0.01 | -2.17 | 0.466 | 0.466 | 0.45 | 18701 |
| 1732059000 | 0.46 | 0.009999 | 2.22 | 0.47 | 0.4725 | 0.445 | 19465 |
| 1731972600 | 0.450001 | -0.03 | -6.25 | 0.4801 | 0.4801 | 0.450001 | 955 |
| 1731713400 | 0.480001 | -9.9E-5 | -0.02 | 0.509 | 0.509 | 0.451 | 17304 |
| 1731627000 | 0.4801 | 0.0001 | 0.02 | 0.471 | 0.504 | 0.4601 | 7948 |
| 1731540600 | 0.48 | -0.0005 | -0.10 | 0.48 | 0.5 | 0.45 | 49487 |
| 1731454200 | 0.4805 | -0.027 | -5.32 | 0.5042 | 0.513749 | 0.4802 | 26487 |
| 1731367800 | 0.5074999 | 0.0074999 | 1.50 | 0.5 | 0.5074999 | 0.5 | 1904 |
| 1731108600 | 0.5 | -0.015 | -2.91 | 0.5 | 0.5002 | 0.5 | 6066 |
| 1731022200 | 0.515 | -0.0075 | -1.44 | 0.5 | 0.515 | 0.5 | 1941 |
| 1730935800 | 0.5225 | 0.0225 | 4.50 | 0.545 | 0.545 | 0.5003 | 549 |
| 1730849400 | 0.5 | 0 | 0.00 | 0.5 | 0.51125 | 0.5 | 1300 |
| 1730763000 | 0.5 | 0 | 0.00 | 0.5002 | 0.505 | 0.5 | 5220 |
| 1730500200 | 0.5 | -0.011 | -2.15 | 0.5 | 0.5 | 0.5 | 343 |
| 1730413800 | 0.511 | 0 | 0.00 | 0.5225 | 0.5225 | 0.511 | 349 |
| 1730327400 | 0.511 | 0.011 | 2.20 | 0.5037 | 0.5135 | 0.5 | 3531 |
| 1730241000 | 0.5 | -0.0052 | -1.03 | 0.5 | 0.504 | 0.5 | 4872 |
| 1730154600 | 0.5052 | -0.0048 | -0.94 | 0.56 | 0.56 | 0.5002 | 15944 |
| 1729895400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 892 |
| 1729809000 | 0.51 | -0.0165 | -3.13 | 0.529 | 0.529 | 0.51 | 729 |
| 1729722600 | 0.5265 | 0.0255 | 5.09 | 0.5 | 0.527 | 0.5 | 1065 |
| 1729636200 | 0.501 | -0.001 | -0.20 | 0.52 | 0.527 | 0.501 | 1570 |
| 1729549800 | 0.502 | -0.001 | -0.20 | 0.5172 | 0.5172 | 0.502 | 15243 |
| 1729290600 | 0.503 | -0.0065 | -1.28 | 0.51 | 0.526899 | 0.502 | 5266 |
| 1729204200 | 0.5094999 | 0.0071989 | 1.43 | 0.5026 | 0.526999 | 0.502 | 5419 |
| 1729117800 | 0.502301 | 0 | 0.00 | 0.5135 | 0.5135 | 0.502301 | 3566 |
| 1729031400 | 0.502301 | 0.001301 | 0.26 | 0.501 | 0.5145 | 0.501 | 4137 |
| 1728945000 | 0.501 | 0 | 0.00 | 0.501 | 0.5151 | 0.501 | 2528 |
| 1728685800 | 0.501 | 0 | 0.00 | 0.5011 | 0.5011 | 0.501 | 2827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
