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 | 0 | 0.505 | 0.52 | 0.46 | 1245686 | 0.49494998 | DE |
| 4 | 0.07 | 16.091954023 | 0.435 | 0.57 | 0.42 | 1645922 | 0.50041062 | DE |
| 12 | 0.13 | 34.6666666667 | 0.375 | 26.21 | 0.351 | 1669541 | 0.46254254 | DE |
| 26 | 0.055 | 12.2222222222 | 0.45 | 26.21 | 0.25 | 1330043 | 0.41410285 | DE |
| 52 | 0.18 | 55.3846153846 | 0.325 | 26.21 | 0.175 | 1090118 | 0.40804898 | DE |
| 156 | -0.25 | -33.1125827815 | 0.755 | 26.21 | 0.175 | 853458 | 0.45239911 | DE |
| 260 | 0.315 | 165.789473684 | 0.19 | 26.21 | 0.07 | 991386 | 0.67076801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740152280 | 0.505 | 0.015 | 3.06 | 0.49 | 0.52 | 0.4675 | 1777738 |
| 1740068940 | 0.49 | 0 | 0.00 | 0.49 | 0.517 | 0.462 | 2518917 |
| 1739982540 | 0.49 | 0 | 0.00 | 0.49 | 0.514 | 0.47 | 30253 |
| 1739895960 | 0.49 | -0.015 | -2.97 | 0.505 | 0.505 | 0.46 | 1623885 |
| 1739806500 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.465 | 277636 |
| 1739547420 | 0.505 | 0.01 | 2.02 | 0.495 | 0.53 | 0.495 | 500000 |
| 1739460900 | 0.495 | -0.01 | -1.98 | 0.505 | 0.53 | 0.4896 | 2822752 |
| 1739378040 | 0.505 | 0 | 0.00 | 0.505 | 0.55 | 0.487 | 1800275 |
| 1739291220 | 0.505 | -0.01 | -1.94 | 0.515 | 0.5335 | 0.505 | 1854686 |
| 1739202480 | 0.515 | -0.01 | -1.90 | 0.525 | 0.53 | 0.5 | 1073322 |
| 1738937700 | 0.525 | -0.01 | -1.87 | 0.535 | 0.55 | 0.5 | 8553479 |
| 1738855980 | 0.535 | 0.09 | 20.22 | 0.445 | 0.5699999 | 0.435 | 4347109 |
| 1738772880 | 0.445 | 0 | 0.00 | 0.445 | 0.455 | 0.445 | 0 |
| 1738686480 | 0.445 | 0 | 0.00 | 0.445 | 0.457 | 0.436 | 205545 |
| 1738596900 | 0.445 | 0 | 0.00 | 0.445 | 0.455 | 0.435 | 171131 |
| 1738337520 | 0.445 | 0.01 | 2.30 | 0.435 | 0.457 | 0.432 | 2545254 |
| 1738254840 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.42 | 1471088 |
| 1738165140 | 0.435 | 0 | 0.00 | 0.425 | 0.45 | 0.424 | 504247 |
| 1738078980 | 0.435 | 0 | 0.00 | 0.435 | 0.45 | 0.425 | 175122 |
| 1737975300 | 0.435 | 0 | 0.00 | 0.435 | 0.4475 | 0.425 | 666000 |
| 1737735960 | 0.435 | 0.01 | 2.35 | 0.425 | 0.445 | 0.4236 | 1741777 |
| 1737649680 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 411847 |
| 1737563340 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1737476940 | 0.425 | 0 | 0.00 | 0.425 | 0.4284 | 0.4 | 313737 |
| 1737390480 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.4 | 121893 |
| 1737131340 | 0.425 | 0 | 0.00 | 0.425 | 0.445 | 0.4 | 3506291 |
| 1737044940 | 0.425 | 0 | 0.00 | 0.425 | 0.445 | 0.4 | 1067559 |
| 1736955300 | 0.425 | 0 | 0.00 | 0.425 | 0.445 | 0.4 | 25427 |
| 1736869080 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.4 | 626162 |
| 1736782500 | 0.425 | 0 | 0.00 | 0.425 | 0.445 | 0.4 | 2602559 |
| 1736524020 | 0.425 | -0.055 | -11.46 | 0.48 | 0.495 | 0.4 | 6611239 |
| 1736439600 | 0.48 | 0 | 0.00 | 0.48 | 0.495 | 0.465 | 2295798 |
| 1736353620 | 0.48 | 0.02 | 4.35 | 0.49 | 0.5 | 0.465 | 715511 |
| 1736264400 | 0.46 | -0.05 | -9.80 | 0.5 | 0.502 | 0.46 | 2934905 |
| 1736180880 | 0.51 | 0 | 0.00 | 0.51 | 0.525 | 0.5 | 585891 |
| 1735918500 | 0.51 | 0 | 0.00 | 0.51 | 26.21 | 0.485 | 1500000 |
| 1735832160 | 0.51 | -0.015 | -2.86 | 0.525 | 26.21 | 0.46 | 1962731 |
| 1735662660 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1735576260 | 0.525 | 0.005 | 0.96 | 0.52 | 26.21 | 0.485 | 433639 |
| 1735313700 | 0.52 | 0.095 | 22.35 | 0.435 | 26.21 | 0.435 | 6363166 |
| 1735057680 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1734971280 | 0.425 | 0 | 0.00 | 0.425 | 0.445 | 0.425 | 760000 |
| 1734712200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 275000 |
| 1734622440 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 1714566 |
| 1734536340 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1734449880 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 966379 |
| 1734366420 | 0.425 | 0 | 0.00 | 0.425 | 0.449 | 0.4099999 | 545935 |
| 1734104460 | 0.425 | 0 | 0.00 | 0.425 | 0.445 | 0.425 | 668694 |
| 1734020880 | 0.425 | 0 | 0.00 | 0.425 | 0.428 | 0.405 | 1915492 |
| 1733931060 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.45 | 0.4079999 | 5050940 |
| 1733848080 | 0.4099999 | 0.0249999 | 6.49 | 0.385 | 0.425 | 0.375 | 4580161 |
| 1733761860 | 0.385 | 0 | 0.00 | 0.385 | 0.395 | 0.375 | 524027 |
| 1733495700 | 0.385 | 0 | 0.00 | 0.385 | 0.395 | 0.375 | 0 |
| 1733416140 | 0.385 | 0.01 | 2.67 | 0.375 | 0.4 | 0.363 | 1577716 |
| 1733326500 | 0.375 | -0.01 | -2.60 | 0.375 | 0.4 | 0.3625 | 549564 |
| 1733239800 | 0.385 | 0.01 | 2.67 | 0.375 | 0.42 | 0.351 | 1915515 |
| 1733156940 | 0.375 | 0 | 0.00 | 0.375 | 0.399 | 0.3588 | 2372649 |
| 1732897620 | 0.375 | 0 | 0.00 | 0.375 | 0.4 | 0.375 | 973270 |
| 1732808160 | 0.375 | 0 | 0.00 | 0.375 | 0.3975 | 0.375 | 1279150 |
| 1732721820 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.35 | 857143 |
| 1732638480 | 0.375 | 0.005 | 1.35 | 0.37 | 0.3795 | 0.37 | 662221 |
| 1732548840 | 0.37 | -0.005 | -1.33 | 0.375 | 0.3795 | 0.37 | 313069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
