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 | -0.01 | -3.1746031746 | 0.315 | 0.315 | 0.3 | 30612 | 0.30691203 | DE |
| 4 | -0.01 | -3.1746031746 | 0.315 | 0.32 | 0.295 | 52122 | 0.30824047 | DE |
| 12 | 0.02 | 7.01754385965 | 0.285 | 0.345 | 0.285 | 107758 | 0.32160323 | DE |
| 26 | 0.02 | 7.01754385965 | 0.285 | 0.345 | 0.27 | 99207 | 0.30829289 | DE |
| 52 | 0.085 | 38.6363636364 | 0.22 | 0.35 | 0.21 | 126915 | 0.29258842 | DE |
| 156 | 0.025 | 8.92857142857 | 0.28 | 0.35 | 0.205 | 86145 | 0.27694096 | DE |
| 260 | 0.18 | 144 | 0.125 | 0.37 | 0.08 | 109991 | 0.21595164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1730351700 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 21207 |
| 1730265300 | 0.31 | 0 | 0.00 | 0.31 | 0.3125 | 0.3 | 45875 |
| 1730178900 | 0.31 | 0.005 | 1.64 | 0.3075 | 0.31 | 0.305 | 949 |
| 1730092500 | 0.305 | 0 | 0.00 | 0.305 | 0.31 | 0.305 | 15305 |
| 1729833300 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 60317 |
| 1729746900 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1729660500 | 0.315 | 0.005 | 1.61 | 0.305 | 0.315 | 0.305 | 110709 |
| 1729574100 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.305 | 33013 |
| 1729487700 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 22997 |
| 1729228500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 2519 |
| 1729142100 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.305 | 252 |
| 1729055700 | 0.3 | 0 | 0.00 | 0.31 | 0.32 | 0.3 | 144330 |
| 1728969300 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 1685 |
| 1728882900 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 1806 |
| 1728623700 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 10452 |
| 1728537300 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 59853 |
| 1728450900 | 0.305 | -0.015 | -4.69 | 0.315 | 0.315 | 0.305 | 291195 |
| 1728364500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 40641 |
| 1728278100 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.31 | 140982 |
| 1728022500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 3341 |
| 1727936100 | 0.31 | -0.0025 | -0.80 | 0.315 | 0.315 | 0.305 | 4099 |
| 1727849700 | 0.3125 | 0.0025 | 0.81 | 0.31 | 0.32 | 0.305 | 85311 |
| 1727763300 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.3 | 44924 |
| 1727676900 | 0.305 | 0.005 | 1.67 | 0.315 | 0.315 | 0.3 | 1424 |
| 1727417700 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 148576 |
| 1727331300 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 42387 |
| 1727244900 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 21587 |
| 1727158500 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.295 | 4373 |
| 1727072100 | 0.295 | -0.015 | -4.84 | 0.3 | 0.3 | 0.29 | 65056 |
| 1726812900 | 0.31 | 0.005 | 1.64 | 0.32 | 0.32 | 0.3075 | 51089 |
| 1726726500 | 0.305 | -0.025 | -7.58 | 0.32 | 0.32 | 0.295 | 205585 |
| 1726640100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 140073 |
| 1726553700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 216103 |
| 1726467300 | 0.33 | 0 | 0.00 | 0.33 | 0.3325 | 0.325 | 87856 |
| 1726208100 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.325 | 18695 |
| 1726121700 | 0.325 | -0.01 | -2.99 | 0.33 | 0.33 | 0.325 | 63587 |
| 1726035300 | 0.335 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 47325 |
| 1725948900 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.325 | 105579 |
| 1725862500 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 24817 |
| 1725603300 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 581761 |
| 1725516900 | 0.335 | 0 | 0.00 | 0.3375 | 0.34 | 0.335 | 317463 |
| 1725430500 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 69309 |
| 1725344100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 23048 |
| 1725257700 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.335 | 239607 |
| 1724998500 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.33 | 115504 |
| 1724912100 | 0.3449999 | 0.0099999 | 2.99 | 0.33 | 0.3449999 | 0.33 | 219582 |
| 1724825700 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.3275 | 347062 |
| 1724739300 | 0.33 | -0.0075 | -2.22 | 0.335 | 0.335 | 0.33 | 77377 |
| 1724652900 | 0.3375 | 0.0225 | 7.14 | 0.32 | 0.3375 | 0.32 | 554930 |
| 1724393700 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 40984 |
| 1724307300 | 0.315 | 0.015 | 5.00 | 0.315 | 0.325 | 0.3125 | 1012467 |
| 1724220900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 68997 |
| 1724134500 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.2975 | 27088 |
| 1724048100 | 0.29 | -0.0075 | -2.52 | 0.29 | 0.3 | 0.29 | 25211 |
| 1723788900 | 0.2975 | -0.0025 | -0.83 | 0.3 | 0.3 | 0.2849999 | 118334 |
| 1723702500 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 7623 |
| 1723616100 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 27466 |
| 1723529700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 825 |
| 1723443300 | 0.3 | 0.005 | 1.69 | 0.2849999 | 0.3 | 0.2849999 | 5002 |
| 1723184100 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 94646 |
| 1723097700 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.3 | 0.2849999 | 18746 |
| 1723011300 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1722924900 | 0.2849999 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 41348 |
| 1722838500 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 28387 |
| 1722579300 | 0.3 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 103325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
