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 | -0.059 | -10.2430555556 | 0.576 | 0.576 | 0.49 | 12816043 | 0.52709388 | CS |
| 4 | -0.2191 | -29.7649775846 | 0.7361 | 0.787 | 0.49 | 5881223 | 0.59267294 | CS |
| 12 | -0.3917 | -43.1055353802 | 0.9087 | 0.96 | 0.49 | 5574745 | 0.64633855 | CS |
| 26 | 0.1986 | 62.3743718593 | 0.3184 | 1.4 | 0.25 | 9843462 | 0.70512909 | CS |
| 52 | 0.0472 | 10.0468284376 | 0.4698 | 1.4 | 0.25 | 6461289 | 0.61864063 | CS |
| 156 | -0.563 | -52.1296296296 | 1.08 | 2.44 | 0.25 | 4661266 | 0.7929543 | CS |
| 260 | 0.047 | 10 | 0.47 | 5.56 | 0.25 | 9246092 | 2.17968129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747866600 | 0.5 | -0.0295 | -5.57 | 0.5208 | 0.54 | 0.4962 | 12272029 |
| 1747780200 | 0.5295 | -0.0105 | -1.94 | 0.51 | 0.5326999 | 0.51 | 4867687 |
| 1747693800 | 0.54 | 0.01 | 1.89 | 0.53 | 0.5417 | 0.5144 | 7707009 |
| 1747434600 | 0.53 | -0.0198 | -3.60 | 0.51 | 0.54 | 0.495 | 33814314 |
| 1747348200 | 0.5498 | -0.0296 | -5.11 | 0.576 | 0.576 | 0.5376 | 5419178 |
| 1747261800 | 0.5794 | -0.0163 | -2.74 | 0.5947 | 0.6032 | 0.5649999 | 3600324 |
| 1747175400 | 0.5957 | -0.0043 | -0.72 | 0.6016 | 0.6189 | 0.5679999 | 4774776 |
| 1747089000 | 0.6 | -0.025 | -4.00 | 0.6699 | 0.6699 | 0.5906 | 5935790 |
| 1746829800 | 0.625 | -0.1118 | -15.17 | 0.7 | 0.725 | 0.62 | 8901597 |
| 1746743400 | 0.7368 | 0.0468001 | 6.78 | 0.6956 | 0.7481 | 0.6949999 | 5387807 |
| 1746657000 | 0.6899999 | 0.0299999 | 4.55 | 0.6751 | 0.6899999 | 0.6522 | 1653831 |
| 1746570600 | 0.66 | -0.0103 | -1.54 | 0.67 | 0.6832 | 0.65 | 2410228 |
| 1746484200 | 0.6703 | -0.0397 | -5.59 | 0.72 | 0.729 | 0.6624 | 3643186 |
| 1746225000 | 0.71 | -0.0131 | -1.81 | 0.7301 | 0.76 | 0.7 | 4257742 |
| 1746138600 | 0.7231 | -0.0216 | -2.90 | 0.74 | 0.76 | 0.7231 | 1570669 |
| 1746052200 | 0.7447 | -0.0049 | -0.65 | 0.739 | 0.7447 | 0.705 | 1427376 |
| 1745965800 | 0.7496 | 0.028 | 3.88 | 0.743 | 0.7808 | 0.74 | 2534118 |
| 1745879400 | 0.7216 | -0.0336 | -4.45 | 0.73 | 0.754299 | 0.705 | 1958823 |
| 1745620200 | 0.7552 | -0.0166 | -2.15 | 0.75 | 0.76 | 0.7322 | 1978429 |
| 1745533800 | 0.7718 | 0.0347 | 4.71 | 0.7361 | 0.787 | 0.7295 | 3509540 |
| 1745447400 | 0.7371 | 0.0441001 | 6.36 | 0.7436 | 0.7574 | 0.72 | 3660431 |
| 1745361000 | 0.6929999 | 0.0929999 | 15.50 | 0.65 | 0.7076 | 0.6321 | 7855951 |
| 1745274600 | 0.6 | 0.0001 | 0.02 | 0.62 | 0.625 | 0.575 | 3183691 |
| 1744929000 | 0.5999 | 0.0058 | 0.98 | 0.6 | 0.6185 | 0.5881 | 1711716 |
| 1744842600 | 0.5941 | -0.0103 | -1.70 | 0.6 | 0.61 | 0.585 | 1524562 |
| 1744756200 | 0.6044 | -0.0115 | -1.87 | 0.615 | 0.6199 | 0.592 | 1251445 |
| 1744669800 | 0.6159 | 0.0172 | 2.87 | 0.63 | 0.63 | 0.580101 | 2151261 |
| 1744410600 | 0.5987 | 0.0277001 | 4.85 | 0.59 | 0.5987 | 0.5568 | 2008180 |
| 1744324200 | 0.5709999 | -0.0315 | -5.23 | 0.61 | 0.61 | 0.5511 | 3238083 |
| 1744237800 | 0.6025 | 0.0808 | 15.49 | 0.51 | 0.6288 | 0.508 | 6744613 |
| 1744151400 | 0.5217 | -0.0337 | -6.07 | 0.6 | 0.6 | 0.505 | 3973089 |
| 1744065000 | 0.5554 | -0.0172 | -3.00 | 0.5273 | 0.5789 | 0.5 | 5000855 |
| 1743805800 | 0.5726 | -0.0434 | -7.05 | 0.59 | 0.5946 | 0.541 | 6463588 |
| 1743719400 | 0.616 | -0.0386 | -5.90 | 0.6044 | 0.6452 | 0.6044 | 2233617 |
| 1743633000 | 0.6546 | -0.0103 | -1.55 | 0.65 | 0.6899999 | 0.65 | 1765380 |
| 1743546600 | 0.6649 | 0.0088 | 1.34 | 0.66 | 0.6837 | 0.6536999 | 1482277 |
| 1743460200 | 0.6561 | -0.0194 | -2.87 | 0.6467 | 0.6778 | 0.6328 | 3568302 |
| 1743201000 | 0.6755 | -0.0311 | -4.40 | 0.7007 | 0.71 | 0.6705 | 2005210 |
| 1743114600 | 0.7066 | -0.0134 | -1.86 | 0.71 | 0.719 | 0.675 | 2436970 |
| 1743028200 | 0.72 | -0.0367 | -4.85 | 0.7473 | 0.76 | 0.6999 | 2512271 |
| 1742941800 | 0.7567 | 0.0097 | 1.30 | 0.7522 | 0.7604 | 0.72 | 2675343 |
| 1742855400 | 0.747 | 0.0063 | 0.85 | 0.75 | 0.78 | 0.74 | 6252459 |
| 1742596200 | 0.7407 | 0.0218 | 3.03 | 0.7183 | 0.76 | 0.6899999 | 9505487 |
| 1742509800 | 0.7189 | 0.0452 | 6.71 | 0.6631 | 0.73 | 0.65 | 9850154 |
| 1742423400 | 0.6737 | 0.0769 | 12.89 | 0.601 | 0.6771 | 0.601 | 11585766 |
| 1742337000 | 0.5968 | -0.022 | -3.56 | 0.6212 | 0.6225 | 0.5715 | 5680799 |
| 1742250600 | 0.6188 | 0.0257 | 4.33 | 0.5988 | 0.6333 | 0.5931 | 4599686 |
| 1741991400 | 0.5931 | 0.0264 | 4.66 | 0.5719999 | 0.617 | 0.5719999 | 2634888 |
| 1741905000 | 0.5667 | -0.047 | -7.66 | 0.6232 | 0.6259 | 0.562 | 4619244 |
| 1741818600 | 0.6137 | 0.0137 | 2.28 | 0.621 | 0.6798999 | 0.6104 | 4166572 |
| 1741732200 | 0.6 | 0.0165 | 2.83 | 0.5836 | 0.6116 | 0.5730499 | 5252054 |
| 1741645800 | 0.5835 | -0.063 | -9.74 | 0.6247 | 0.64 | 0.5709999 | 5764476 |
| 1741390200 | 0.6465 | 0.0323 | 5.26 | 0.6146 | 0.65 | 0.562 | 11206709 |
| 1741303800 | 0.6142 | -0.0788 | -11.37 | 0.6768999 | 0.68 | 0.5782 | 12190249 |
| 1741217400 | 0.6929999 | -0.009 | -1.28 | 0.6949999 | 0.738 | 0.66 | 7214116 |
| 1741131000 | 0.702 | -0.168 | -19.31 | 0.6987 | 0.769 | 0.62 | 15843405 |
| 1741044600 | 0.87 | 0.02 | 2.35 | 0.8869 | 0.96 | 0.8404 | 12938228 |
| 1740785400 | 0.85 | 0.0237 | 2.87 | 0.8124 | 0.855 | 0.7801 | 7050856 |
| 1740699000 | 0.8263 | -0.0525 | -5.97 | 0.9087 | 0.918 | 0.8101 | 7483544 |
| 1740612600 | 0.8788 | 0.0468 | 5.63 | 0.88 | 0.92 | 0.8413 | 7097070 |
| 1740526200 | 0.832 | -0.088 | -9.57 | 0.9 | 0.92 | 0.8209999 | 8360701 |
| 1740439800 | 0.92 | -0.0411 | -4.28 | 1.04 | 1.0481 | 0.87 | 10866529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
