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 | 0.039499 | 9.08022988506 | 0.435 | 0.498 | 0.4301 | 302585 | 0.4679967 | CS |
| 4 | 0.034499 | 7.84068181818 | 0.44 | 0.498 | 0.401 | 193148 | 0.44608304 | CS |
| 12 | 0.025199 | 5.6085021144 | 0.4493 | 0.633 | 0.3888 | 322360 | 0.50159286 | CS |
| 26 | 0.174499 | 58.1663333333 | 0.3 | 0.9099 | 0.2651 | 646065 | 0.46935228 | CS |
| 52 | 0.124599 | 35.6098885396 | 0.3499 | 0.9099 | 0.2501 | 432765 | 0.43457918 | CS |
| 156 | -1.885501 | -79.8941101695 | 2.36 | 2.38 | 0.2501 | 515650 | 0.96585139 | CS |
| 260 | -0.855501 | -64.3233834586 | 1.33 | 4.65 | 0.2501 | 1869994 | 1.96284453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 0.469 | 0.009 | 1.96 | 0.4839 | 0.49 | 0.461 | 194899 |
| 1721428200 | 0.46 | -0.021 | -4.37 | 0.49 | 0.495 | 0.46 | 261843 |
| 1721341800 | 0.481 | 0.026 | 5.71 | 0.46 | 0.498 | 0.46 | 651384 |
| 1721255400 | 0.455 | 0.0059 | 1.31 | 0.46 | 0.464 | 0.4414 | 182645 |
| 1721169000 | 0.4491 | 0.0011 | 0.25 | 0.435 | 0.459 | 0.4301 | 222156 |
| 1721082600 | 0.448 | 0.0039 | 0.88 | 0.4621 | 0.4645 | 0.4472 | 127051 |
| 1720823400 | 0.4441 | 0.0083 | 1.90 | 0.423 | 0.4701 | 0.423 | 198099 |
| 1720737000 | 0.4358 | 0.0148 | 3.52 | 0.4162 | 0.4439 | 0.4162 | 154633 |
| 1720650600 | 0.421 | -0.01 | -2.32 | 0.4533 | 0.4533 | 0.4164 | 128474 |
| 1720564200 | 0.431 | 0.0186 | 4.51 | 0.4154 | 0.4439 | 0.4154 | 184691 |
| 1720477800 | 0.4124 | 0.00735 | 1.81 | 0.4124 | 0.4221 | 0.4104 | 119735 |
| 1720218600 | 0.40505 | -0.02095 | -4.92 | 0.4269 | 0.4269 | 0.401 | 158703 |
| 1720040640 | 0.426 | -0.0041 | -0.95 | 0.4479 | 0.4479 | 0.4211 | 64297 |
| 1719959400 | 0.4301 | -0.0091 | -2.07 | 0.426 | 0.44 | 0.4206 | 58018 |
| 1719873000 | 0.4392 | 0.0142 | 3.34 | 0.438 | 0.44 | 0.4163 | 67113 |
| 1719613800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1719527400 | 0.425 | 0.004 | 0.95 | 0.414 | 0.444 | 0.414 | 91971 |
| 1719441000 | 0.421 | -0.0104 | -2.41 | 0.4156 | 0.4366 | 0.4099999 | 122205 |
| 1719354600 | 0.4314 | -0.038 | -8.10 | 0.44 | 0.456 | 0.4106 | 488743 |
| 1719268200 | 0.4694 | -0.0806 | -14.65 | 0.4613 | 0.4875 | 0.44 | 200255 |
| 1719009000 | 0.55 | 0.1474 | 36.61 | 0.418 | 0.55 | 0.3911 | 424118 |
| 1718922600 | 0.4026 | 0.0016 | 0.40 | 0.402 | 0.4221 | 0.4012 | 185182 |
| 1718749800 | 0.401 | -0.0125 | -3.02 | 0.4393 | 0.445 | 0.401 | 202651 |
| 1718663400 | 0.4135 | -0.0039 | -0.93 | 0.4138 | 0.4276 | 0.4099999 | 104411 |
| 1718404200 | 0.4174 | -0.0136 | -3.16 | 0.4233 | 0.4278 | 0.3951 | 184669 |
| 1718317800 | 0.431 | -0.0221 | -4.88 | 0.443 | 0.465 | 0.3888 | 244928 |
| 1718231400 | 0.4531 | 0.0079 | 1.77 | 0.45 | 0.4569 | 0.435201 | 193545 |
| 1718145000 | 0.4452 | 0.0136 | 3.15 | 0.4359 | 0.461 | 0.4359 | 185695 |
| 1718058600 | 0.4316 | -0.0004 | -0.09 | 0.466 | 0.466 | 0.43 | 205812 |
| 1717799400 | 0.432 | -0.0008 | -0.18 | 0.4301 | 0.4498 | 0.4301 | 203355 |
| 1717713000 | 0.4328 | -0.0418 | -8.81 | 0.47 | 0.47 | 0.4303 | 226673 |
| 1717626600 | 0.4746 | 0 | 0.00 | 0.47 | 0.4869 | 0.47 | 181149 |
| 1717540200 | 0.4746 | -0.0214 | -4.31 | 0.4811 | 0.4844 | 0.47 | 177310 |
| 1717453800 | 0.496 | 0.009 | 1.85 | 0.5079 | 0.5079 | 0.4809 | 146449 |
| 1717194600 | 0.487 | -0.013 | -2.60 | 0.5 | 0.5099 | 0.487 | 105992 |
| 1717108200 | 0.5 | -0.01 | -1.96 | 0.5234 | 0.5234 | 0.4806 | 208281 |
| 1717021800 | 0.51 | 0.01 | 2.00 | 0.5079 | 0.5115 | 0.48 | 246506 |
| 1716935400 | 0.5 | 0.0106 | 2.17 | 0.4875 | 0.515 | 0.4725 | 123674 |
| 1716589800 | 0.4894 | -0.0006 | -0.12 | 0.494 | 0.4972 | 0.4701 | 318256 |
| 1716503400 | 0.49 | -0.037 | -7.02 | 0.525 | 0.525 | 0.481 | 471767 |
| 1716417000 | 0.527 | 0.0141 | 2.75 | 0.5074 | 0.545 | 0.5031 | 223893 |
| 1716330600 | 0.5129 | -0.0262 | -4.86 | 0.5402 | 0.545 | 0.51 | 268291 |
| 1716244200 | 0.5391 | -0.0209 | -3.73 | 0.5618 | 0.58 | 0.5304 | 341846 |
| 1715985000 | 0.56 | -0.0358 | -6.01 | 0.61 | 0.62 | 0.53 | 820198 |
| 1715898600 | 0.5958 | 0.0228 | 3.98 | 0.584 | 0.62 | 0.56 | 671982 |
| 1715812200 | 0.573 | 0.0192 | 3.47 | 0.553 | 0.58 | 0.5528999 | 297571 |
| 1715725800 | 0.5538 | 0.0338 | 6.50 | 0.525 | 0.59 | 0.525 | 756300 |
| 1715639400 | 0.52 | 0.005 | 0.97 | 0.5145999 | 0.529 | 0.5 | 230647 |
| 1715380200 | 0.515 | -0.005 | -0.96 | 0.5209 | 0.54 | 0.5104 | 264147 |
| 1715293800 | 0.52 | -0.0197 | -3.65 | 0.549 | 0.549 | 0.515101 | 238801 |
| 1715207400 | 0.5397 | 0.034 | 6.72 | 0.506 | 0.55 | 0.4975 | 719583 |
| 1715121000 | 0.5057 | -0.0052 | -1.02 | 0.525 | 0.525 | 0.5 | 295902 |
| 1715034600 | 0.5109 | -0.0003 | -0.06 | 0.5154 | 0.5197 | 0.4926 | 295292 |
| 1714775400 | 0.5112 | -0.0088 | -1.69 | 0.5111 | 0.535 | 0.5081 | 287531 |
| 1714689000 | 0.52 | 0.012 | 2.36 | 0.526 | 0.5499 | 0.5 | 598901 |
| 1714602600 | 0.508 | -0.034 | -6.27 | 0.628 | 0.633 | 0.49 | 1700020 |
| 1714516200 | 0.542 | 0.0788 | 17.01 | 0.4493 | 0.5588999 | 0.4401 | 2023901 |
| 1714429800 | 0.4632 | 0.0052 | 1.14 | 0.472 | 0.4748 | 0.42 | 423055 |
| 1714170600 | 0.458 | 0.028 | 6.51 | 0.421 | 0.496 | 0.417551 | 795991 |
| 1714084200 | 0.43 | -0.009 | -2.05 | 0.4375 | 0.4479 | 0.417 | 238732 |
| 1713997800 | 0.439 | -0.0176 | -3.85 | 0.4626 | 0.468818 | 0.413 | 446994 |
| 1713911400 | 0.4566 | 0.0115 | 2.58 | 0.47 | 0.49 | 0.4162 | 536342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
