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 | 0.1848 | 34.8547717842 | 0.5302 | 0.728 | 0.526 | 371471 | 0.61230903 | CS |
| 4 | 0.23 | 47.4226804124 | 0.485 | 0.728 | 0.459 | 300134 | 0.55383562 | CS |
| 12 | 0.248 | 53.1049250535 | 0.467 | 0.728 | 0.45 | 298698 | 0.5396391 | CS |
| 26 | 0.2425 | 51.3227513228 | 0.4725 | 0.728 | 0.301 | 290962 | 0.46639776 | CS |
| 52 | -0.115 | -13.8554216867 | 0.83 | 1.12 | 0.301 | 232274 | 0.6052576 | CS |
| 156 | -0.145 | -16.8604651163 | 0.86 | 1.45 | 0.301 | 313828 | 0.80318522 | CS |
| 260 | 0 | 0 | 0 | 0.728 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180200 | 0.66 | 0.0403 | 6.50 | 0.62 | 0.66 | 0.62 | 676390 |
| 1726093800 | 0.6197 | 0.0097 | 1.59 | 0.61 | 0.6197 | 0.5999 | 227329 |
| 1726007400 | 0.61 | -0.0099 | -1.60 | 0.62 | 0.62 | 0.5931 | 117484 |
| 1725921000 | 0.6199 | 0.0351 | 6.00 | 0.608 | 0.6289 | 0.5893 | 384370 |
| 1725661800 | 0.5848 | 0.0308 | 5.56 | 0.576 | 0.5898 | 0.55 | 598777 |
| 1725575400 | 0.554 | -0.018 | -3.15 | 0.586 | 0.6159 | 0.526 | 459472 |
| 1725489000 | 0.5719999 | 0.0077999 | 1.38 | 0.5635 | 0.5839 | 0.5631 | 201656 |
| 1725402600 | 0.5642 | -0.051851 | -8.42 | 0.6057 | 0.62 | 0.5642 | 402684 |
| 1725057000 | 0.616051 | -0.004949 | -0.80 | 0.624 | 0.635099 | 0.616 | 121022 |
| 1724970600 | 0.621 | -0.0157 | -2.47 | 0.64 | 0.6499 | 0.5988 | 368212 |
| 1724884200 | 0.6367 | -0.0202 | -3.08 | 0.6331 | 0.659 | 0.622 | 307606 |
| 1724797800 | 0.6569 | 0.0098 | 1.51 | 0.66 | 0.66 | 0.636 | 315777 |
| 1724711400 | 0.6471 | 0.0076 | 1.19 | 0.641 | 0.655 | 0.6361 | 378926 |
| 1724452200 | 0.6395 | 0.0045 | 0.71 | 0.6499 | 0.6499 | 0.6201 | 302342 |
| 1724365800 | 0.635 | -0.0016 | -0.25 | 0.62 | 0.6399 | 0.6 | 356780 |
| 1724279400 | 0.6366 | 0.052001 | 8.90 | 0.5989 | 0.637 | 0.5905 | 562034 |
| 1724193000 | 0.584599 | -0.016101 | -2.68 | 0.6107 | 0.6122 | 0.58 | 401641 |
| 1724106600 | 0.6007 | 0.044601 | 8.02 | 0.5494 | 0.62 | 0.5494 | 617386 |
| 1723847400 | 0.556099 | 0.026099 | 4.92 | 0.53 | 0.56 | 0.53 | 297465 |
| 1723761000 | 0.53 | 0.0023001 | 0.44 | 0.525 | 0.5498 | 0.5179009 | 239082 |
| 1723674600 | 0.5276999 | -0.0071 | -1.33 | 0.5175 | 0.5399 | 0.516 | 39259 |
| 1723588200 | 0.5348 | -0.00855 | -1.57 | 0.545 | 0.546 | 0.516 | 142562 |
| 1723501800 | 0.54335 | 0.04955 | 10.03 | 0.52 | 0.545 | 0.5 | 391831 |
| 1723242600 | 0.4938 | 0.0099 | 2.05 | 0.4969 | 0.4969 | 0.4808 | 46606 |
| 1723156200 | 0.4839 | -0.0041 | -0.84 | 0.4862 | 0.4999 | 0.4801 | 190161 |
| 1723069800 | 0.488 | -0.0144 | -2.87 | 0.5119 | 0.5119 | 0.4823 | 182541 |
| 1722983400 | 0.5024 | 0.0037 | 0.74 | 0.4882 | 0.51 | 0.48 | 283509 |
| 1722897000 | 0.4987 | -0.0211 | -4.06 | 0.51 | 0.51 | 0.485 | 1036091 |
| 1722637800 | 0.5198 | 0.0004 | 0.08 | 0.5372 | 0.542 | 0.51 | 296839 |
| 1722551400 | 0.5194 | -0.0256 | -4.70 | 0.54 | 0.5503 | 0.5103 | 197844 |
| 1722465000 | 0.545 | 0.015 | 2.83 | 0.53 | 0.55045 | 0.53 | 282396 |
| 1722378600 | 0.53 | -0.0047 | -0.88 | 0.54 | 0.5446 | 0.5213 | 114859 |
| 1722292200 | 0.5346999 | -0.0065 | -1.20 | 0.53 | 0.5459 | 0.5241 | 226697 |
| 1722033000 | 0.5412 | 0.0082 | 1.54 | 0.547 | 0.555899 | 0.535186 | 93744 |
| 1721946600 | 0.533 | -0.0202 | -3.65 | 0.55 | 0.5608 | 0.5165 | 618094 |
| 1721860200 | 0.5532 | 0.0022 | 0.40 | 0.5526 | 0.5815 | 0.54 | 659958 |
| 1721773800 | 0.551 | 0.0112001 | 2.07 | 0.55 | 0.5627 | 0.53 | 533717 |
| 1721687400 | 0.5397999 | 0.0147999 | 2.82 | 0.53 | 0.555 | 0.5114 | 352342 |
| 1721428200 | 0.525 | -0.0075 | -1.41 | 0.52 | 0.5451 | 0.515 | 369520 |
| 1721341800 | 0.5325 | -0.024499 | -4.40 | 0.55 | 0.5568999 | 0.51 | 273801 |
| 1721255400 | 0.556999 | 0.037741 | 7.27 | 0.5193 | 0.56 | 0.518799 | 618954 |
| 1721169000 | 0.519258 | 0.010558 | 2.08 | 0.5001 | 0.5193 | 0.5001 | 294060 |
| 1721082600 | 0.5087 | -0.0039 | -0.76 | 0.515 | 0.5159 | 0.5001 | 292537 |
| 1720823400 | 0.5125999 | 0.0074009 | 1.46 | 0.5054 | 0.515 | 0.4991 | 322401 |
| 1720737000 | 0.505199 | 0.037999 | 8.13 | 0.4698 | 0.5054 | 0.4682 | 399040 |
| 1720650600 | 0.4672 | 0.0082 | 1.79 | 0.465 | 0.4744 | 0.46 | 191797 |
| 1720564200 | 0.459 | -0.0161 | -3.39 | 0.477 | 0.485 | 0.459 | 289839 |
| 1720477800 | 0.4751 | -0.0017 | -0.36 | 0.4833 | 0.4833 | 0.4731 | 94916 |
| 1720218600 | 0.4768 | 0.0129 | 2.78 | 0.47 | 0.4885 | 0.47 | 272389 |
| 1720040640 | 0.4639 | 0.0038 | 0.83 | 0.48 | 0.48 | 0.46 | 281605 |
| 1719959400 | 0.4601 | 0.0001 | 0.02 | 0.46 | 0.472 | 0.46 | 119255 |
| 1719873000 | 0.46 | -0.005 | -1.08 | 0.465 | 0.4698 | 0.46 | 146795 |
| 1719613800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1719527400 | 0.465 | -0.0149 | -3.10 | 0.48 | 0.4817 | 0.465 | 127253 |
| 1719441000 | 0.4799 | 0.0142 | 3.05 | 0.465 | 0.4818 | 0.465 | 102437 |
| 1719354600 | 0.4657 | -0.005701 | -1.21 | 0.48 | 0.48 | 0.465 | 222797 |
| 1719268200 | 0.471401 | 0.002001 | 0.43 | 0.4685 | 0.4798 | 0.465 | 71624 |
| 1719009000 | 0.4694 | -0.0126 | -2.61 | 0.485 | 0.5 | 0.4694 | 138421 |
| 1718922600 | 0.482 | 0.010299 | 2.18 | 0.47 | 0.4849 | 0.4685 | 76186 |
| 1718749800 | 0.471701 | 0.003051 | 0.65 | 0.465 | 0.485 | 0.465 | 161014 |
| 1718663400 | 0.46865 | -9.0E-6 | -0.00 | 0.465 | 0.4849 | 0.465 | 183538 |
| 1718404200 | 0.468659 | -0.006341 | -1.33 | 0.484 | 0.488899 | 0.468 | 142406 |
| 1718317800 | 0.475 | -0.0248 | -4.96 | 0.5 | 0.515 | 0.471 | 391199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
