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 | 0.007 | 13.7254901961 | 0.051 | 0.059 | 0.049 | 17005637 | 0.05217003 | DE |
| 4 | 0 | 0 | 0.058 | 0.062 | 0.049 | 22135682 | 0.0550265 | DE |
| 12 | -0.025 | -30.1204819277 | 0.083 | 0.0885 | 0.049 | 22700078 | 0.06650882 | DE |
| 26 | -0.067 | -53.6 | 0.125 | 0.125 | 0.049 | 18176020 | 0.0824646 | DE |
| 52 | -0.031 | -34.8314606742 | 0.089 | 0.15 | 0.039 | 31246301 | 0.08336441 | DE |
| 156 | -0.277 | -82.6865671642 | 0.335 | 0.625 | 0.039 | 23582204 | 0.1906292 | DE |
| 260 | 0.043 | 286.666666667 | 0.015 | 0.625 | 0.015 | 21570081 | 0.16018566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720764900 | 0.058 | 0.004 | 7.41 | 0.055 | 0.059 | 0.054 | 25993302 |
| 1720678500 | 0.054 | -0.0005 | -0.92 | 0.055 | 0.056 | 0.0525 | 10005589 |
| 1720592100 | 0.0545 | 0.0035001 | 6.86 | 0.0509999 | 0.057 | 0.0509999 | 31559829 |
| 1720505700 | 0.0509999 | 0.0019999 | 4.08 | 0.05 | 0.052 | 0.049 | 10761302 |
| 1720419300 | 0.049 | -0.003 | -5.77 | 0.0509999 | 0.0515 | 0.049 | 17893669 |
| 1720160100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.05 | 13073918 |
| 1720073700 | 0.052 | 0.0005 | 0.97 | 0.0509999 | 0.053 | 0.05 | 11739467 |
| 1719987300 | 0.0515 | 0.0005001 | 0.98 | 0.0509999 | 0.052 | 0.049 | 27319811 |
| 1719900900 | 0.0509999 | -0.004 | -7.27 | 0.055 | 0.055 | 0.05 | 34100562 |
| 1719814500 | 0.055 | -0.002 | -3.51 | 0.057 | 0.057 | 0.054 | 18871623 |
| 1719555300 | 0.057 | 0.003 | 5.56 | 0.055 | 0.058 | 0.052 | 45007263 |
| 1719468900 | 0.054 | -0.0035 | -6.09 | 0.055 | 0.057 | 0.054 | 26245336 |
| 1719382500 | 0.0575 | -0.0005 | -0.86 | 0.057 | 0.058 | 0.056 | 18271509 |
| 1719296100 | 0.058 | 0.0025 | 4.50 | 0.056 | 0.0585 | 0.055 | 20893141 |
| 1719209700 | 0.0555 | -0.0025 | -4.31 | 0.06 | 0.061 | 0.0545 | 44293055 |
| 1718950500 | 0.058 | 0 | 0.00 | 0.059 | 0.059 | 0.056 | 17941958 |
| 1718864100 | 0.058 | 0.0015 | 2.65 | 0.056 | 0.061 | 0.056 | 21071318 |
| 1718777700 | 0.0565 | 0 | 0.00 | 0.056 | 0.057 | 0.055 | 9613395 |
| 1718691300 | 0.0565 | 0 | 0.00 | 0.057 | 0.059 | 0.0555 | 19729551 |
| 1718604900 | 0.0565 | -0.0005 | -0.88 | 0.057 | 0.0575 | 0.055 | 16985224 |
| 1718345700 | 0.057 | -0.0015 | -2.56 | 0.058 | 0.058 | 0.056 | 18080751 |
| 1718259300 | 0.0585 | 0.0015 | 2.63 | 0.058 | 0.062 | 0.0575 | 19260965 |
| 1718172900 | 0.057 | -0.0005 | -0.87 | 0.058 | 0.059 | 0.056 | 10931923 |
| 1718086500 | 0.0575 | -0.003 | -4.96 | 0.06 | 0.06 | 0.057 | 22722535 |
| 1717740900 | 0.0605 | 0.001 | 1.68 | 0.06 | 0.061 | 0.058 | 18073146 |
| 1717654500 | 0.0595 | -0.002 | -3.25 | 0.062 | 0.0635 | 0.0585 | 15262908 |
| 1717568100 | 0.0615 | 0.0025 | 4.24 | 0.06 | 0.0625 | 0.058 | 27746033 |
| 1717481700 | 0.059 | -0.005 | -7.81 | 0.064 | 0.065 | 0.0585 | 44936688 |
| 1717395300 | 0.064 | -0.0035 | -5.19 | 0.067 | 0.067 | 0.064 | 19444719 |
| 1717136100 | 0.0675 | 0 | 0.00 | 0.068 | 0.0685 | 0.066 | 9625162 |
| 1717049700 | 0.0675 | -0.001 | -1.46 | 0.068 | 0.069 | 0.067 | 15248197 |
| 1716963300 | 0.0685 | -0.0005 | -0.72 | 0.069 | 0.07 | 0.067 | 18249272 |
| 1716876900 | 0.069 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0685 | 10815633 |
| 1716790500 | 0.069 | -0.002 | -2.82 | 0.07 | 0.0709999 | 0.069 | 11170690 |
| 1716531300 | 0.0709999 | -0.001 | -1.39 | 0.07 | 0.0709999 | 0.068 | 13282881 |
| 1716444900 | 0.072 | 0.004 | 5.88 | 0.068 | 0.072 | 0.068 | 26122533 |
| 1716358500 | 0.068 | -0.001 | -1.45 | 0.069 | 0.0709999 | 0.067 | 21034005 |
| 1716272100 | 0.069 | -0.0005 | -0.72 | 0.07 | 0.0709999 | 0.068 | 20557618 |
| 1716185700 | 0.0695 | -0.003 | -4.14 | 0.072 | 0.073 | 0.069 | 24108291 |
| 1715926500 | 0.0725 | 0.0005 | 0.69 | 0.072 | 0.076 | 0.0709999 | 32544058 |
| 1715840100 | 0.072 | 0.0015001 | 2.13 | 0.0709999 | 0.073 | 0.07 | 11694948 |
| 1715753700 | 0.0704999 | -0.001 | -1.40 | 0.072 | 0.074 | 0.0695 | 17362151 |
| 1715667300 | 0.0714999 | 0.0005 | 0.70 | 0.07 | 0.074 | 0.07 | 16987962 |
| 1715580900 | 0.0709999 | -0.0045 | -5.96 | 0.075 | 0.075 | 0.068 | 40200859 |
| 1715321700 | 0.0755 | 0.0045001 | 6.34 | 0.0709999 | 0.076 | 0.0709999 | 25798902 |
| 1715235300 | 0.0709999 | -0.0045 | -5.96 | 0.074 | 0.074 | 0.07 | 34239842 |
| 1715148900 | 0.0755 | -0.0005 | -0.66 | 0.077 | 0.078 | 0.075 | 16556032 |
| 1715062500 | 0.076 | -0.0005 | -0.65 | 0.077 | 0.0785 | 0.075 | 36367534 |
| 1714976100 | 0.0765 | -0.006 | -7.27 | 0.082 | 0.083 | 0.076 | 24427106 |
| 1714716900 | 0.0825 | -0.002 | -2.37 | 0.085 | 0.0859999 | 0.082 | 14840107 |
| 1714630500 | 0.0845 | 0.0005 | 0.60 | 0.083 | 0.0859999 | 0.082 | 12668038 |
| 1714544100 | 0.084 | -0.003 | -3.45 | 0.085 | 0.0859999 | 0.082 | 24421308 |
| 1714457700 | 0.0869999 | 0.0039999 | 4.82 | 0.082 | 0.0869999 | 0.081 | 23957773 |
| 1714371300 | 0.083 | 0.0035 | 4.40 | 0.08 | 0.084 | 0.079 | 14187753 |
| 1714112100 | 0.0795 | -0.004 | -4.79 | 0.082 | 0.083 | 0.077 | 17065283 |
| 1713939300 | 0.0835 | -0.001 | -1.18 | 0.084 | 0.085 | 0.082 | 11486774 |
| 1713852900 | 0.0845 | 0 | 0.00 | 0.0859999 | 0.0885 | 0.0825 | 24589293 |
| 1713766500 | 0.0845 | 0.0140001 | 19.86 | 0.072 | 0.085 | 0.0709999 | 46054531 |
| 1713507300 | 0.0704999 | -0.0075 | -9.62 | 0.078 | 0.08 | 0.07 | 66988213 |
| 1713420900 | 0.078 | -0.005 | -6.02 | 0.083 | 0.085 | 0.078 | 32120149 |
| 1713334500 | 0.083 | 0 | 0.00 | 0.083 | 0.0864999 | 0.081 | 29883731 |
| 1713248100 | 0.083 | -0.008 | -8.79 | 0.092 | 0.092 | 0.081 | 59597838 |
| 1713161700 | 0.091 | -0.001 | -1.09 | 0.093 | 0.095 | 0.091 | 19603479 |
| 1712902500 | 0.092 | -0.003 | -3.16 | 0.094 | 0.095 | 0.091 | 24130390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
