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 | 0.003 | 6.66666666667 | 0.045 | 0.049 | 0.043 | 238238 | 0.04456124 | DE |
| 4 | 0 | 0 | 0.048 | 0.06 | 0.042 | 228025 | 0.04627384 | DE |
| 12 | -0.006 | -11.1111111111 | 0.054 | 0.069 | 0.042 | 232224 | 0.05338384 | DE |
| 26 | -0.019 | -28.3582089552 | 0.067 | 0.07 | 0.042 | 200087 | 0.05597928 | DE |
| 52 | -0.029 | -37.6623376623 | 0.077 | 0.083 | 0.042 | 185290 | 0.06019283 | DE |
| 156 | -0.029 | -37.6623376623 | 0.077 | 0.083 | 0.042 | 185290 | 0.06019283 | DE |
| 260 | -0.029 | -37.6623376623 | 0.077 | 0.083 | 0.042 | 185290 | 0.06019283 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.044 | 342001 |
| 1733116500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 270355 |
| 1732857300 | 0.045 | 0.0020001 | 4.65 | 0.044 | 0.045 | 0.044 | 387970 |
| 1732770900 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.0429999 | 253445 |
| 1732684500 | 0.044 | -0.001 | -2.22 | 0.044 | 0.044 | 0.044 | 15752 |
| 1732598100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 263667 |
| 1732511700 | 0.045 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 68291 |
| 1732252500 | 0.045 | 0 | 0.00 | 0.046 | 0.046 | 0.044 | 587438 |
| 1732166100 | 0.045 | -0.003 | -6.25 | 0.049 | 0.05 | 0.045 | 129701 |
| 1732079700 | 0.048 | -0.002 | -4.00 | 0.05 | 0.05 | 0.048 | 72081 |
| 1731993300 | 0.05 | 0.003 | 6.38 | 0.05 | 0.052 | 0.047 | 104627 |
| 1731906900 | 0.047 | -0.002 | -4.08 | 0.046 | 0.052 | 0.046 | 204157 |
| 1731647700 | 0.049 | 0.004 | 8.89 | 0.045 | 0.049 | 0.045 | 66921 |
| 1731561300 | 0.045 | -0.003 | -6.25 | 0.046 | 0.047 | 0.045 | 305934 |
| 1731474900 | 0.048 | 0.001 | 2.13 | 0.049 | 0.049 | 0.048 | 10693 |
| 1731388500 | 0.047 | 0.005 | 11.90 | 0.045 | 0.0509999 | 0.045 | 138494 |
| 1731302100 | 0.042 | -0.006 | -12.50 | 0.048 | 0.049 | 0.042 | 620889 |
| 1731042900 | 0.048 | 0.003 | 6.67 | 0.049 | 0.052 | 0.048 | 203711 |
| 1730956500 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 270458 |
| 1730870100 | 0.055 | 0 | 0.00 | 0.056 | 0.06 | 0.0525 | 317963 |
| 1730783700 | 0.055 | 0.006 | 12.24 | 0.048 | 0.055 | 0.048 | 267945 |
| 1730697300 | 0.049 | -0.006 | -10.91 | 0.0509999 | 0.0509999 | 0.049 | 443043 |
| 1730438100 | 0.055 | 0.0040001 | 7.84 | 0.053 | 0.055 | 0.0509999 | 251000 |
| 1730351700 | 0.0509999 | 0 | 0.00 | 0.055 | 0.058 | 0.046 | 1093847 |
| 1730265300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1730178900 | 0.0509999 | -0.001 | -1.92 | 0.054 | 0.054 | 0.0509999 | 441119 |
| 1730092500 | 0.052 | -0.002 | -3.70 | 0.053 | 0.053 | 0.052 | 601485 |
| 1729833300 | 0.054 | -0.001 | -1.82 | 0.056 | 0.056 | 0.054 | 415009 |
| 1729746900 | 0.055 | 0.001 | 1.85 | 0.054 | 0.055 | 0.0509999 | 200341 |
| 1729660500 | 0.054 | -0.004 | -6.90 | 0.056 | 0.056 | 0.054 | 178900 |
| 1729574100 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1729487700 | 0.058 | -0.003 | -4.92 | 0.06 | 0.06 | 0.055 | 207390 |
| 1729228500 | 0.061 | 0.003 | 5.17 | 0.058 | 0.061 | 0.056 | 94401 |
| 1729142100 | 0.058 | -0.003 | -4.92 | 0.058 | 0.058 | 0.058 | 5000 |
| 1729055700 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1728969300 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1728882900 | 0.061 | -0.001 | -1.61 | 0.062 | 0.062 | 0.061 | 157485 |
| 1728623700 | 0.062 | 0.001 | 1.64 | 0.067 | 0.067 | 0.062 | 37911 |
| 1728537300 | 0.061 | -0.005 | -7.58 | 0.063 | 0.063 | 0.061 | 169661 |
| 1728450900 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1728364500 | 0.066 | -0.002 | -2.94 | 0.067 | 0.068 | 0.066 | 50877 |
| 1728278100 | 0.068 | 0.001 | 1.49 | 0.067 | 0.068 | 0.067 | 111133 |
| 1728022500 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.061 | 80490 |
| 1727936100 | 0.067 | 0 | 0.00 | 0.068 | 0.068 | 0.067 | 101583 |
| 1727849700 | 0.067 | 0.001 | 1.52 | 0.066 | 0.068 | 0.063 | 63837 |
| 1727763300 | 0.066 | 0.001 | 1.54 | 0.062 | 0.068 | 0.062 | 157538 |
| 1727676900 | 0.065 | 0.004 | 6.56 | 0.061 | 0.067 | 0.06 | 327355 |
| 1727417700 | 0.061 | -0.005 | -7.58 | 0.064 | 0.064 | 0.06 | 118017 |
| 1727331300 | 0.066 | -0.003 | -4.35 | 0.066 | 0.066 | 0.066 | 1600 |
| 1727244900 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1727158500 | 0.069 | 0.001 | 1.47 | 0.069 | 0.069 | 0.069 | 95000 |
| 1727072100 | 0.068 | 0.003 | 4.62 | 0.064 | 0.069 | 0.064 | 668881 |
| 1726812900 | 0.065 | 0.006 | 10.17 | 0.06 | 0.065 | 0.06 | 351814 |
| 1726726500 | 0.059 | 0.003 | 5.36 | 0.056 | 0.059 | 0.056 | 403901 |
| 1726640100 | 0.056 | -0.004 | -6.67 | 0.054 | 0.056 | 0.054 | 16864 |
| 1726553700 | 0.06 | 0.0035 | 6.19 | 0.059 | 0.06 | 0.055 | 110000 |
| 1726467300 | 0.0565 | 0.0005 | 0.89 | 0.056 | 0.061 | 0.056 | 285823 |
| 1726208100 | 0.056 | 0 | 0.00 | 0.057 | 0.057 | 0.056 | 88736 |
| 1726121700 | 0.056 | -0.001 | -1.75 | 0.055 | 0.056 | 0.055 | 96957 |
| 1726035300 | 0.057 | 0.003 | 5.56 | 0.054 | 0.057 | 0.053 | 320396 |
| 1725948900 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1725862500 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 500 |
| 1725603300 | 0.054 | -0.002 | -3.57 | 0.059 | 0.059 | 0.054 | 123369 |
| 1725516900 | 0.056 | 0.003 | 5.66 | 0.056 | 0.056 | 0.056 | 191281 |
| 1725430500 | 0.053 | -0.001 | -1.85 | 0.056 | 0.056 | 0.053 | 36907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
