News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.245 | 0.25 | 0.21 | 13035953 | 0.22588783 | DE |
| 4 | -0.06 | -19.6721311475 | 0.305 | 0.315 | 0.21 | 13232984 | 0.25343593 | DE |
| 12 | 0 | 0 | 0.245 | 0.32 | 0.2 | 10982273 | 0.25714861 | DE |
| 26 | -0.23 | -48.4210526316 | 0.475 | 0.4925 | 0.2 | 8420664 | 0.28109182 | DE |
| 52 | -0.055 | -18.3333333333 | 0.3 | 0.4925 | 0.2 | 7298647 | 0.31517813 | DE |
| 156 | -0.08 | -24.6153846154 | 0.325 | 0.4925 | 0.15 | 4406335 | 0.29080758 | DE |
| 260 | 0.187 | 322.413793103 | 0.058 | 0.4925 | 0.017 | 3792252 | 0.25728992 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731906900 | 0.235 | 0.025 | 11.90 | 0.22 | 0.235 | 0.22 | 10353988 |
| 1731647700 | 0.21 | -0.0125 | -5.62 | 0.225 | 0.225 | 0.21 | 14947550 |
| 1731561300 | 0.2225 | -0.0075 | -3.26 | 0.23 | 0.23 | 0.22 | 9611895 |
| 1731474900 | 0.23 | 0 | 0.00 | 0.23 | 0.2375 | 0.225 | 15823827 |
| 1731388500 | 0.23 | -0.0125 | -5.15 | 0.24 | 0.24 | 0.225 | 16555693 |
| 1731302100 | 0.2425 | -0.0125 | -4.90 | 0.245 | 0.25 | 0.24 | 8240802 |
| 1731042900 | 0.255 | 0.01 | 4.08 | 0.25 | 0.255 | 0.245 | 7669386 |
| 1730956500 | 0.245 | -0.01 | -3.92 | 0.25 | 0.255 | 0.2375 | 13461441 |
| 1730870100 | 0.255 | 0.01 | 4.08 | 0.25 | 0.255 | 0.2475 | 5273580 |
| 1730783700 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.24 | 5447267 |
| 1730697300 | 0.25 | -0.01 | -3.85 | 0.255 | 0.265 | 0.2425 | 15248649 |
| 1730438100 | 0.26 | -0.005 | -1.89 | 0.26 | 0.27 | 0.255 | 14222183 |
| 1730351700 | 0.265 | -0.0025 | -0.93 | 0.265 | 0.27 | 0.26 | 7469562 |
| 1730265300 | 0.2675 | 0.0075 | 2.88 | 0.265 | 0.27 | 0.255 | 11914757 |
| 1730178900 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.255 | 9977773 |
| 1730092500 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.25 | 17911745 |
| 1729833300 | 0.265 | 0 | 0.00 | 0.27 | 0.275 | 0.26 | 17552764 |
| 1729746900 | 0.265 | -0.045 | -14.52 | 0.27 | 0.28 | 0.26 | 34614428 |
| 1729660500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1729574100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1729487700 | 0.31 | 0.015 | 5.08 | 0.305 | 0.315 | 0.3 | 12250411 |
| 1729228500 | 0.295 | -0.01 | -3.28 | 0.3 | 0.31 | 0.29 | 8273116 |
| 1729142100 | 0.305 | 0.035 | 12.96 | 0.3 | 0.32 | 0.295 | 27849062 |
| 1729055700 | 0.27 | -0.02 | -6.90 | 0.2849999 | 0.29 | 0.26 | 13133534 |
| 1728969300 | 0.29 | 0.015 | 5.45 | 0.275 | 0.295 | 0.275 | 12698778 |
| 1728882900 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.26 | 12971526 |
| 1728623700 | 0.275 | 0.0025 | 0.92 | 0.275 | 0.2849999 | 0.27 | 6608061 |
| 1728537300 | 0.2725 | -0.0075 | -2.68 | 0.275 | 0.275 | 0.265 | 4648640 |
| 1728450900 | 0.28 | 0.01 | 3.70 | 0.265 | 0.28 | 0.26 | 9237364 |
| 1728364500 | 0.27 | 0.01 | 3.85 | 0.275 | 0.2775 | 0.26 | 9293841 |
| 1728278100 | 0.26 | -0.01 | -3.70 | 0.265 | 0.27 | 0.255 | 6384013 |
| 1728022500 | 0.27 | 0.02 | 8.00 | 0.255 | 0.27 | 0.255 | 6937363 |
| 1727936100 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.25 | 7371890 |
| 1727849700 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.25 | 8945283 |
| 1727763300 | 0.265 | 0.0125 | 4.95 | 0.255 | 0.265 | 0.25 | 9051050 |
| 1727676900 | 0.2525 | -0.0275 | -9.82 | 0.265 | 0.275 | 0.25 | 18472883 |
| 1727417700 | 0.28 | -0.005 | -1.75 | 0.275 | 0.28 | 0.265 | 13497647 |
| 1727331300 | 0.2849999 | 0.0149999 | 5.56 | 0.265 | 0.2849999 | 0.2625 | 17239341 |
| 1727244900 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.26 | 9768461 |
| 1727158500 | 0.2849999 | 0.0449999 | 18.75 | 0.26 | 0.2849999 | 0.255 | 16171980 |
| 1727072100 | 0.24 | 0 | 0.00 | 0.245 | 0.2575 | 0.24 | 9463248 |
| 1726812900 | 0.24 | -0.015 | -5.88 | 0.25 | 0.25 | 0.235 | 7897634 |
| 1726726500 | 0.255 | 0.02 | 8.51 | 0.23 | 0.255 | 0.23 | 6896681 |
| 1726640100 | 0.235 | -0.0025 | -1.05 | 0.235 | 0.24 | 0.23 | 5236743 |
| 1726553700 | 0.2375 | -0.005 | -2.06 | 0.245 | 0.245 | 0.235 | 3495978 |
| 1726467300 | 0.2425 | -0.0125 | -4.90 | 0.25 | 0.255 | 0.235 | 4720422 |
| 1726208100 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.245 | 4808702 |
| 1726121700 | 0.27 | 0.02 | 8.00 | 0.265 | 0.27 | 0.26 | 10859016 |
| 1726035300 | 0.25 | 0.01 | 4.17 | 0.235 | 0.2575 | 0.235 | 7961124 |
| 1725948900 | 0.24 | 0.01 | 4.35 | 0.225 | 0.24 | 0.225 | 7353472 |
| 1725862500 | 0.23 | 0.015 | 6.98 | 0.21 | 0.24 | 0.2 | 12903633 |
| 1725603300 | 0.215 | 0.0075 | 3.61 | 0.21 | 0.22 | 0.2 | 9705655 |
| 1725516900 | 0.2075 | -0.0025 | -1.19 | 0.21 | 0.215 | 0.2049999 | 6888742 |
| 1725430500 | 0.21 | -0.01 | -4.55 | 0.21 | 0.215 | 0.2 | 17521463 |
| 1725344100 | 0.22 | -0.01 | -4.35 | 0.245 | 0.245 | 0.22 | 7172810 |
| 1725257700 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1724998500 | 0.23 | 0.01 | 4.55 | 0.22 | 0.235 | 0.22 | 5945574 |
| 1724912100 | 0.22 | -0.015 | -6.38 | 0.23 | 0.235 | 0.215 | 7647415 |
| 1724825700 | 0.235 | -0.01 | -4.08 | 0.24 | 0.2425 | 0.235 | 6526339 |
| 1724739300 | 0.245 | -0.005 | -2.00 | 0.245 | 0.265 | 0.245 | 12033357 |
| 1724652900 | 0.25 | 0.03 | 13.64 | 0.245 | 0.2575 | 0.245 | 11182847 |
| 1724393700 | 0.22 | 0.0025 | 1.15 | 0.215 | 0.2225 | 0.2075 | 10433473 |
| 1724307300 | 0.2175 | -0.015 | -6.45 | 0.23 | 0.23 | 0.215 | 6582227 |
| 1724220900 | 0.2325 | -0.0025 | -1.06 | 0.235 | 0.24 | 0.23 | 2844577 |
| 1724134500 | 0.235 | -0.0025 | -1.05 | 0.24 | 0.245 | 0.235 | 5283120 |
| 1724048100 | 0.2375 | -0.0075 | -3.06 | 0.25 | 0.25 | 0.235 | 10378951 |
| 1723788900 | 0.245 | -0.005 | -2.00 | 0.255 | 0.26 | 0.2425 | 6374708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
