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 | -0.0251 | -8.09416317317 | 0.3101 | 0.3355 | 0.2614 | 1734178 | 0.30284787 | CS |
| 4 | -0.1571 | -35.5349468446 | 0.4421 | 0.4425 | 0.2614 | 1931301 | 0.34919307 | CS |
| 12 | -0.375 | -56.8181818182 | 0.66 | 0.801 | 0.2614 | 3854090 | 0.51089153 | CS |
| 26 | -0.522 | -64.6840148699 | 0.807 | 1.5 | 0.2614 | 4630262 | 0.76421844 | CS |
| 52 | -5.615 | -95.1694915254 | 5.9 | 5.9 | 0.2614 | 4255246 | 1.72643653 | CS |
| 156 | -150.815 | -99.8113831899 | 151.1 | 365.4 | 0.2614 | 5060610 | 18.59411372 | CS |
| 260 | -150.815 | -99.8113831899 | 151.1 | 365.4 | 0.2614 | 5060610 | 18.59411372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 0.2885 | -0.0315 | -9.84 | 0.31 | 0.3146 | 0.2523 | 2132406 |
| 1742509800 | 0.32 | 0.015 | 4.92 | 0.3167 | 0.3222 | 0.29 | 1952362 |
| 1742423400 | 0.305 | 0.035 | 12.96 | 0.2701 | 0.3355 | 0.2614 | 2632552 |
| 1742337000 | 0.27 | -0.0229 | -7.82 | 0.2898 | 0.29 | 0.27 | 954406 |
| 1742250600 | 0.2929 | -0.0111 | -3.65 | 0.295 | 0.304 | 0.2614 | 1027978 |
| 1741991400 | 0.304 | -0.003 | -0.98 | 0.3101 | 0.325 | 0.281 | 2103590 |
| 1741905000 | 0.307 | 0.007 | 2.33 | 0.3095 | 0.3119 | 0.285095 | 1627585 |
| 1741818600 | 0.3 | -0.009 | -2.91 | 0.3135 | 0.319 | 0.3 | 1048152 |
| 1741732200 | 0.309 | 0.009 | 3.00 | 0.2852 | 0.32 | 0.2852 | 623621 |
| 1741645800 | 0.3 | -0.0401 | -11.79 | 0.3464999 | 0.3464999 | 0.2849999 | 1607379 |
| 1741390200 | 0.3401 | 0.0001 | 0.03 | 0.314 | 0.3474 | 0.314 | 1084755 |
| 1741303800 | 0.34 | -0.03 | -8.11 | 0.37 | 0.373 | 0.3132 | 1985845 |
| 1741217400 | 0.37 | 0.0217 | 6.23 | 0.3705 | 0.375999 | 0.335 | 1463655 |
| 1741131000 | 0.3483 | -0.0177 | -4.84 | 0.3439 | 0.3758 | 0.313 | 2469122 |
| 1741044600 | 0.366 | -0.0013 | -0.35 | 0.402 | 0.4047 | 0.32 | 3079079 |
| 1740785400 | 0.3673 | 0.0215 | 6.22 | 0.36 | 0.3779 | 0.3502 | 1401769 |
| 1740699000 | 0.3458 | -0.0292 | -7.79 | 0.375 | 0.389 | 0.3351 | 1259033 |
| 1740612600 | 0.375 | 0.0144001 | 3.99 | 0.369 | 0.405 | 0.3600999 | 1837782 |
| 1740526200 | 0.3605999 | -0.0505 | -12.28 | 0.3623 | 0.38 | 0.3127 | 3393912 |
| 1740439800 | 0.4111 | -0.0089 | -2.12 | 0.4 | 0.4196 | 0.3605999 | 3792491 |
| 1740180600 | 0.42 | -0.0169 | -3.87 | 0.4421 | 0.4425 | 0.4 | 3280948 |
| 1740094200 | 0.4369 | -0.0021 | -0.48 | 0.46 | 0.46 | 0.4185 | 2243180 |
| 1740007800 | 0.439 | -0.0173 | -3.79 | 0.4308 | 0.46 | 0.4153 | 3452629 |
| 1739921400 | 0.4563 | -0.0137 | -2.91 | 0.48 | 0.535 | 0.43 | 5785178 |
| 1739575800 | 0.47 | -0.02 | -4.08 | 0.4878 | 0.5087 | 0.45 | 6220060 |
| 1739489400 | 0.49 | 0.015 | 3.16 | 0.4721 | 0.4901 | 0.42 | 8100605 |
| 1739403000 | 0.475 | 0.155 | 48.44 | 0.375 | 0.5497 | 0.37 | 51477272 |
| 1739316600 | 0.32 | -0.055 | -14.67 | 0.3647 | 0.37 | 0.316 | 4009288 |
| 1739230200 | 0.375 | -0.051 | -11.97 | 0.412 | 0.4582 | 0.355 | 5028357 |
| 1738971000 | 0.426 | 0.0199 | 4.90 | 0.4101 | 0.44799 | 0.4062 | 1545632 |
| 1738884600 | 0.4061 | -0.0207 | -4.85 | 0.4205 | 0.425 | 0.3701 | 1969579 |
| 1738798200 | 0.4268 | -0.0232 | -5.16 | 0.44 | 0.447 | 0.412 | 2528858 |
| 1738711800 | 0.45 | -0.006 | -1.32 | 0.4521 | 0.46 | 0.4268 | 1645153 |
| 1738625400 | 0.456 | -0.024 | -5.00 | 0.44 | 0.46179 | 0.4201 | 2585906 |
| 1738366200 | 0.48 | -0.025 | -4.95 | 0.505 | 0.505 | 0.453 | 3208137 |
| 1738279800 | 0.505 | 0.0098 | 1.98 | 0.495 | 0.53 | 0.495 | 1212685 |
| 1738193400 | 0.4952 | -0.0648 | -11.57 | 0.55 | 0.559 | 0.4801 | 2460208 |
| 1738107000 | 0.56 | -0.0133 | -2.32 | 0.5661 | 0.5663 | 0.54 | 1191538 |
| 1738020600 | 0.5733 | -0.0465 | -7.50 | 0.5699999 | 0.5995 | 0.5551 | 1833051 |
| 1737761400 | 0.6198 | -0.0552 | -8.18 | 0.621 | 0.621 | 0.5802 | 3006747 |
| 1737675000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1737588600 | 0.675 | -0.005 | -0.74 | 0.68 | 0.6877 | 0.6113 | 2092166 |
| 1737502200 | 0.68 | 0.005 | 0.74 | 0.66 | 0.68 | 0.6206 | 2511272 |
| 1737156600 | 0.675 | 0.078 | 13.07 | 0.637 | 0.68 | 0.6001 | 4080583 |
| 1737070200 | 0.597 | -0.0101 | -1.66 | 0.5828 | 0.6 | 0.5665 | 2195912 |
| 1736983800 | 0.6071 | -0.0329 | -5.14 | 0.67 | 0.67 | 0.5713 | 4025691 |
| 1736897400 | 0.64 | 0.0429 | 7.18 | 0.6 | 0.6899999 | 0.573 | 4513842 |
| 1736811000 | 0.5971 | -0.058 | -8.85 | 0.62 | 0.62 | 0.55 | 2570421 |
| 1736551800 | 0.6551 | 0.0151 | 2.36 | 0.6273 | 0.68 | 0.61 | 2564328 |
| 1736379000 | 0.64 | -0.048 | -6.98 | 0.66 | 0.66 | 0.611 | 1980616 |
| 1736292600 | 0.6879999 | -0.042 | -5.75 | 0.74 | 0.74 | 0.6601 | 2794026 |
| 1736206200 | 0.73 | 0.031 | 4.43 | 0.7286 | 0.801 | 0.701 | 5135493 |
| 1735947000 | 0.699 | 0.049 | 7.54 | 0.6653 | 0.71 | 0.626 | 4099408 |
| 1735860600 | 0.65 | -0.04 | -5.80 | 0.68 | 0.68 | 0.64 | 2834808 |
| 1735687800 | 0.6899999 | -0.08 | -10.39 | 0.7772 | 0.7772 | 0.65 | 5143802 |
| 1735601400 | 0.77 | 0.125 | 19.38 | 0.74 | 0.79 | 0.6 | 13290062 |
| 1735342200 | 0.645 | -0.0148 | -2.24 | 0.66 | 0.67 | 0.6001 | 4012435 |
| 1735255800 | 0.6598 | 0.1133 | 20.73 | 0.55 | 0.6778 | 0.5323 | 3948697 |
| 1735077840 | 0.5465 | -0.0036 | -0.65 | 0.54 | 0.5548999 | 0.53 | 1357226 |
| 1734996600 | 0.5501 | -0.037 | -6.30 | 0.58 | 0.58 | 0.5201 | 2030224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
