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 | 0.026799 | 7.1464 | 0.375 | 0.4273 | 0.373 | 495656 | 0.40645847 | CS |
| 4 | 0.001799 | 0.44975 | 0.4 | 0.4273 | 0.3702 | 275036 | 0.39618395 | CS |
| 12 | -0.004201 | -1.03472906404 | 0.406 | 0.4501 | 0.3701 | 275720 | 0.40445097 | CS |
| 26 | 0.018899 | 4.93575346043 | 0.3829 | 0.49 | 0.3658 | 326287 | 0.42574342 | CS |
| 52 | 0.014299 | 3.69006451613 | 0.3875 | 0.49 | 0.3149 | 304181 | 0.40356221 | CS |
| 156 | -0.096501 | -19.3660445515 | 0.4983 | 0.597 | 0.2632 | 525781 | 0.40300026 | CS |
| 260 | -0.405201 | -50.2107806691 | 0.807 | 1.91 | 0.2632 | 881841 | 0.61776313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 0.401799 | -0.0112 | -2.71 | 0.4133 | 0.42 | 0.3957 | 463186 |
| 1726612200 | 0.412999 | 0.008699 | 2.15 | 0.4099999 | 0.418 | 0.4031 | 425539 |
| 1726525800 | 0.4043 | -0.0077 | -1.87 | 0.412 | 0.4242 | 0.402 | 354152 |
| 1726266600 | 0.412 | 0.027 | 7.01 | 0.387 | 0.4273 | 0.3852 | 987007 |
| 1726180200 | 0.385 | 0.01 | 2.67 | 0.375 | 0.385 | 0.373 | 248394 |
| 1726093800 | 0.375 | 0.0007 | 0.19 | 0.3725 | 0.375 | 0.3725 | 85008 |
| 1726007400 | 0.3743 | -0.004846 | -1.28 | 0.38 | 0.38 | 0.372 | 305565 |
| 1725921000 | 0.379146 | 0.000846 | 0.22 | 0.375 | 0.38 | 0.375 | 169761 |
| 1725661800 | 0.3783 | -0.0022 | -0.58 | 0.3812 | 0.3847 | 0.3701999 | 234776 |
| 1725575400 | 0.3805 | -0.0015 | -0.39 | 0.388 | 0.388 | 0.38 | 187303 |
| 1725489000 | 0.382 | 0.0011 | 0.29 | 0.3801 | 0.3868 | 0.38 | 249150 |
| 1725402600 | 0.3809 | -0.0092 | -2.36 | 0.3822 | 0.39 | 0.3809 | 217173 |
| 1725057000 | 0.3901 | -0.0051 | -1.29 | 0.3926 | 0.399851 | 0.3851 | 251753 |
| 1724970600 | 0.3952 | 0.0025 | 0.64 | 0.395 | 0.3986 | 0.3928 | 48151 |
| 1724884200 | 0.3927 | -0.003599 | -0.91 | 0.39 | 0.3958999 | 0.3876 | 155826 |
| 1724797800 | 0.396299 | -0.003701 | -0.93 | 0.4 | 0.4001 | 0.392 | 293425 |
| 1724711400 | 0.4 | -0.0048 | -1.19 | 0.4069999 | 0.413 | 0.4 | 197365 |
| 1724452200 | 0.4048 | 0.012699 | 3.24 | 0.4 | 0.4069999 | 0.392201 | 210993 |
| 1724365800 | 0.392101 | -0.007849 | -1.96 | 0.4 | 0.4 | 0.392 | 141151 |
| 1724279400 | 0.39995 | 0.02185 | 5.78 | 0.3768 | 0.4 | 0.3768 | 500708 |
| 1724193000 | 0.3781 | -0.0097 | -2.50 | 0.391 | 0.4015 | 0.3777 | 580453 |
| 1724106600 | 0.3878 | -0.0111 | -2.78 | 0.3953 | 0.4089999 | 0.378849 | 676431 |
| 1723847400 | 0.3989 | -0.0022 | -0.55 | 0.403049 | 0.4174 | 0.3953 | 274594 |
| 1723761000 | 0.4011 | 0.0062001 | 1.57 | 0.396 | 0.405 | 0.39 | 140353 |
| 1723674600 | 0.3948999 | -0.0056 | -1.40 | 0.39 | 0.401 | 0.39 | 129153 |
| 1723588200 | 0.4005 | 0.0081 | 2.06 | 0.396 | 0.401 | 0.3924 | 147214 |
| 1723501800 | 0.3924 | 0.0083 | 2.16 | 0.4 | 0.4 | 0.39 | 175567 |
| 1723242600 | 0.3841 | 0.0008001 | 0.21 | 0.3917 | 0.3997 | 0.3825 | 122972 |
| 1723156200 | 0.3832999 | -0.0024 | -0.62 | 0.39 | 0.3948999 | 0.3825 | 220103 |
| 1723069800 | 0.3857 | -0.0088 | -2.23 | 0.3901 | 0.3998 | 0.3851 | 141796 |
| 1722983400 | 0.3945 | -0.0039 | -0.98 | 0.391 | 0.3983999 | 0.39 | 168542 |
| 1722897000 | 0.3983999 | -0.0103 | -2.52 | 0.38 | 0.4001 | 0.3701 | 430865 |
| 1722637800 | 0.4087 | 0.00195 | 0.48 | 0.417 | 0.425 | 0.4001 | 256755 |
| 1722551400 | 0.40675 | -0.018149 | -4.27 | 0.4252 | 0.4252 | 0.4051 | 209127 |
| 1722465000 | 0.424899 | 0.013599 | 3.31 | 0.4119 | 0.4283 | 0.4089999 | 163472 |
| 1722378600 | 0.4113 | 0.0013001 | 0.32 | 0.416 | 0.4162 | 0.4094999 | 168182 |
| 1722292200 | 0.4099999 | -0.016 | -3.76 | 0.415 | 0.4242 | 0.4099999 | 198906 |
| 1722033000 | 0.426 | 0.0099 | 2.38 | 0.42 | 0.426 | 0.4151 | 169981 |
| 1721946600 | 0.4161 | -0.0006 | -0.14 | 0.4155 | 0.4198 | 0.4051 | 178824 |
| 1721860200 | 0.4167 | -0.0016 | -0.38 | 0.42 | 0.425 | 0.4138 | 89394 |
| 1721773800 | 0.4183 | -0.002199 | -0.52 | 0.421 | 0.4258 | 0.416 | 130666 |
| 1721687400 | 0.420499 | 0.004999 | 1.20 | 0.4185 | 0.4207 | 0.4114 | 122346 |
| 1721428200 | 0.4155 | 0.0015 | 0.36 | 0.4069 | 0.4215 | 0.4033 | 151108 |
| 1721341800 | 0.414 | -0.0151 | -3.52 | 0.4302 | 0.435 | 0.4109999 | 294142 |
| 1721255400 | 0.4291 | -0.002 | -0.46 | 0.45 | 0.4501 | 0.4291 | 282786 |
| 1721169000 | 0.4311 | 0.0127 | 3.04 | 0.4232 | 0.44741 | 0.42 | 718596 |
| 1721082600 | 0.4184 | -0.018 | -4.12 | 0.44 | 0.4484 | 0.4175 | 357487 |
| 1720823400 | 0.4364 | 0.0024 | 0.55 | 0.427 | 0.4471 | 0.427 | 309022 |
| 1720737000 | 0.434 | -0.0009 | -0.21 | 0.441 | 0.4419 | 0.4251 | 466768 |
| 1720650600 | 0.4349 | 0.0199 | 4.80 | 0.4 | 0.4371 | 0.4 | 678047 |
| 1720564200 | 0.415 | 0.0055001 | 1.34 | 0.405 | 0.42 | 0.405 | 322246 |
| 1720477800 | 0.4094999 | 0.0053999 | 1.34 | 0.398 | 0.4099999 | 0.3951 | 292503 |
| 1720218600 | 0.4041 | 0.0114 | 2.90 | 0.392 | 0.4055 | 0.392 | 453565 |
| 1720040640 | 0.3927 | 0.0053 | 1.37 | 0.396 | 0.396 | 0.3831 | 91890 |
| 1719959400 | 0.3874 | -0.0099 | -2.49 | 0.393 | 0.3998 | 0.3806 | 218533 |
| 1719873000 | 0.3973 | 0.0035 | 0.89 | 0.4 | 0.406 | 0.380601 | 360545 |
| 1719613800 | 0.3938 | -0.0059 | -1.48 | 0.4 | 0.4125 | 0.388 | 204113 |
| 1719527400 | 0.3997 | 0.0024 | 0.60 | 0.406 | 0.406 | 0.394 | 168341 |
| 1719441000 | 0.3973 | -0.0027 | -0.68 | 0.4032 | 0.405 | 0.3933 | 486394 |
| 1719354600 | 0.4 | 0.0038 | 0.96 | 0.3951 | 0.404 | 0.3951 | 406906 |
| 1719268200 | 0.3962 | -0.0037 | -0.93 | 0.4069999 | 0.415 | 0.3951 | 469345 |
| 1719009000 | 0.3999 | -0.015 | -3.62 | 0.4146 | 0.416 | 0.39795 | 341541 |
| 1718922600 | 0.4149 | 1.0E-6 | 0.00 | 0.4077 | 0.4192 | 0.4038 | 230436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
