News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -5.4347826087 | 0.46 | 0.465 | 0.425 | 437005 | 0.43980052 | DE |
| 4 | -0.145 | -25 | 0.58 | 0.625 | 0.425 | 658050 | 0.52798418 | DE |
| 12 | 0.045 | 11.5384615385 | 0.39 | 0.625 | 0.385 | 665547 | 0.48952193 | DE |
| 26 | 0.398 | 1075.67567568 | 0.037 | 0.625 | 0.028 | 2650564 | 0.09855463 | DE |
| 52 | 0.406 | 1400 | 0.029 | 0.625 | 0.022 | 2872032 | 0.06135993 | DE |
| 156 | 0.382 | 720.754716981 | 0.053 | 0.625 | 0.022 | 2595772 | 0.05340616 | DE |
| 260 | 0.422 | 3246.15384615 | 0.013 | 0.625 | 0.007 | 3194141 | 0.04537571 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.435 | 0.005 | 1.16 | 0.455 | 0.455 | 0.435 | 88503 |
| 1732166100 | 0.43 | -0.015 | -3.37 | 0.445 | 0.45 | 0.43 | 214327 |
| 1732079700 | 0.445 | -0.005 | -1.11 | 0.45 | 0.46 | 0.435 | 131031 |
| 1731993300 | 0.45 | 0.005 | 1.12 | 0.45 | 0.4525 | 0.43 | 376421 |
| 1731906900 | 0.445 | 0.005 | 1.14 | 0.44 | 0.465 | 0.435 | 542947 |
| 1731647700 | 0.44 | 0.015 | 3.53 | 0.425 | 0.445 | 0.425 | 629960 |
| 1731561300 | 0.425 | -0.035 | -7.61 | 0.46 | 0.46 | 0.425 | 504664 |
| 1731474900 | 0.46 | 0.01 | 2.22 | 0.44 | 0.46 | 0.44 | 284479 |
| 1731388500 | 0.45 | -0.015 | -3.23 | 0.45 | 0.46 | 0.425 | 701110 |
| 1731302100 | 0.465 | -0.04 | -7.92 | 0.49 | 0.49 | 0.465 | 665457 |
| 1731042900 | 0.505 | 0.01 | 2.02 | 0.5 | 0.515 | 0.49 | 522422 |
| 1730956500 | 0.495 | -0.015 | -2.94 | 0.49 | 0.5 | 0.48 | 804233 |
| 1730870100 | 0.51 | -0.04 | -7.27 | 0.54 | 0.54 | 0.505 | 583366 |
| 1730783700 | 0.55 | 0 | 0.00 | 0.55 | 0.555 | 0.54 | 462438 |
| 1730697300 | 0.55 | -0.015 | -2.65 | 0.55 | 0.555 | 0.535 | 573405 |
| 1730438100 | 0.5649999 | 0.0049999 | 0.89 | 0.56 | 0.575 | 0.555 | 174659 |
| 1730351700 | 0.56 | -0.015 | -2.61 | 0.5699999 | 0.575 | 0.56 | 865018 |
| 1730265300 | 0.575 | -0.005 | -0.86 | 0.59 | 0.6 | 0.5699999 | 760856 |
| 1730178900 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.59 | 0.5699999 | 568946 |
| 1730092500 | 0.5699999 | -0.045 | -7.32 | 0.62 | 0.62 | 0.5699999 | 1777827 |
| 1729833300 | 0.615 | 0.035 | 6.03 | 0.595 | 0.625 | 0.59 | 1272088 |
| 1729746900 | 0.58 | -0.005 | -0.85 | 0.58 | 0.595 | 0.575 | 959678 |
| 1729660500 | 0.585 | 0.005 | 0.86 | 0.58 | 0.6 | 0.575 | 838392 |
| 1729574100 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.58 | 0.56 | 421753 |
| 1729487700 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.6 | 0.555 | 1213163 |
| 1729228500 | 0.55 | 0.005 | 0.92 | 0.54 | 0.555 | 0.5325 | 832632 |
| 1729142100 | 0.545 | 0.0375001 | 7.39 | 0.51 | 0.55 | 0.5 | 1220770 |
| 1729055700 | 0.5074999 | -0.0025 | -0.49 | 0.52 | 0.52 | 0.505 | 590452 |
| 1728969300 | 0.51 | 0.01 | 2.00 | 0.505 | 0.52 | 0.505 | 263834 |
| 1728882900 | 0.5 | -0.0025 | -0.50 | 0.525 | 0.5275 | 0.5 | 539895 |
| 1728623700 | 0.5024999 | -0.0025 | -0.50 | 0.505 | 0.525 | 0.5024999 | 671175 |
| 1728537300 | 0.505 | 0.01 | 2.02 | 0.485 | 0.525 | 0.485 | 943448 |
| 1728450900 | 0.495 | 0.03 | 6.45 | 0.465 | 0.495 | 0.465 | 763559 |
| 1728364500 | 0.465 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 565683 |
| 1728278100 | 0.465 | 0 | 0.00 | 0.475 | 0.4775 | 0.465 | 225067 |
| 1728022500 | 0.465 | 0.0125 | 2.76 | 0.46 | 0.47 | 0.45 | 272800 |
| 1727936100 | 0.4525 | 0.0025 | 0.56 | 0.45 | 0.4625 | 0.445 | 308403 |
| 1727849700 | 0.45 | 0.005 | 1.12 | 0.45 | 0.455 | 0.44 | 368861 |
| 1727763300 | 0.445 | -0.035 | -7.29 | 0.475 | 0.4775 | 0.44 | 815321 |
| 1727676900 | 0.48 | -0.03 | -5.88 | 0.495 | 0.505 | 0.48 | 418781 |
| 1727417700 | 0.51 | 0.02 | 4.08 | 0.495 | 0.52 | 0.495 | 908919 |
| 1727331300 | 0.49 | 0.005 | 1.03 | 0.5 | 0.52 | 0.4775 | 1187593 |
| 1727244900 | 0.485 | 0.0475 | 10.86 | 0.44 | 0.505 | 0.44 | 2318338 |
| 1727158500 | 0.4375 | -0.0075 | -1.69 | 0.445 | 0.445 | 0.435 | 324784 |
| 1727072100 | 0.445 | 0.015 | 3.49 | 0.44 | 0.455 | 0.44 | 378079 |
| 1726812900 | 0.43 | -0.005 | -1.15 | 0.445 | 0.445 | 0.425 | 145506 |
| 1726726500 | 0.435 | -0.035 | -7.45 | 0.45 | 0.465 | 0.425 | 377885 |
| 1726640100 | 0.47 | 0.005 | 1.08 | 0.46 | 0.47 | 0.435 | 417602 |
| 1726553700 | 0.465 | 0.04 | 9.41 | 0.425 | 0.47 | 0.425 | 1201749 |
| 1726467300 | 0.425 | 0.0150001 | 3.66 | 0.415 | 0.43 | 0.415 | 625843 |
| 1726208100 | 0.4099999 | 0.0049999 | 1.23 | 0.42 | 0.425 | 0.4 | 467890 |
| 1726121700 | 0.405 | 0.015 | 3.85 | 0.395 | 0.405 | 0.39 | 816465 |
| 1726035300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1725948900 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 380972 |
| 1725862500 | 0.39 | -0.005 | -1.27 | 0.39 | 0.395 | 0.385 | 526452 |
| 1725603300 | 0.395 | 0.005 | 1.28 | 0.395 | 0.3975 | 0.385 | 449412 |
| 1725516900 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.385 | 162926 |
| 1725430500 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4099999 | 0.385 | 485700 |
| 1725344100 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.3925 | 710875 |
| 1725257700 | 0.395 | -0.04 | -9.20 | 0.425 | 0.425 | 0.39 | 1379195 |
| 1724998500 | 0.435 | 0.05 | 12.99 | 0.395 | 0.435 | 0.395 | 1194737 |
| 1724912100 | 0.385 | -0.005 | -1.28 | 0.39 | 0.3925 | 0.385 | 392589 |
| 1724825700 | 0.39 | 0.025 | 6.85 | 0.375 | 0.395 | 0.375 | 853489 |
| 1724739300 | 0.365 | 0 | 0.00 | 0.365 | 0.375 | 0.365 | 146578 |
| 1724652900 | 0.365 | 0.005 | 1.39 | 0.365 | 0.38 | 0.365 | 245725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
