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 | 0.06 | 10.7334525939 | 0.559 | 0.619 | 0.533 | 195496 | 0.54916517 | DE |
| 4 | -0.06 | -8.83652430044 | 0.679 | 0.699 | 0.508 | 258836 | 0.57937838 | DE |
| 12 | -0.161 | -20.641025641 | 0.78 | 1 | 0.508 | 365243 | 0.74362336 | DE |
| 26 | -0.161 | -20.641025641 | 0.78 | 1 | 0.508 | 365243 | 0.74362336 | DE |
| 52 | -0.161 | -20.641025641 | 0.78 | 1 | 0.508 | 365243 | 0.74362336 | DE |
| 156 | -0.161 | -20.641025641 | 0.78 | 1 | 0.508 | 365243 | 0.74362336 | DE |
| 260 | -0.161 | -20.641025641 | 0.78 | 1 | 0.508 | 365243 | 0.74362336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 0.619 | 0.0550001 | 9.75 | 0.5689999 | 0.619 | 0.562 | 631605 |
| 1742489700 | 0.5639999 | 0.0149999 | 2.73 | 0.552 | 0.5689999 | 0.542 | 113817 |
| 1742403300 | 0.549 | 0.007 | 1.29 | 0.55 | 0.5699999 | 0.533 | 114522 |
| 1742316900 | 0.542 | -0.015 | -2.69 | 0.557 | 0.5679999 | 0.537 | 502595 |
| 1742230500 | 0.557 | 0 | 0.00 | 0.562 | 0.5679999 | 0.54 | 156145 |
| 1741971300 | 0.557 | 0.003 | 0.54 | 0.559 | 0.5639999 | 0.541 | 90400 |
| 1741884900 | 0.554 | -0.027 | -4.65 | 0.58 | 0.58 | 0.546 | 97207 |
| 1741798500 | 0.581 | 0.002 | 0.35 | 0.589 | 0.589 | 0.56 | 109502 |
| 1741712100 | 0.579 | 0 | 0.00 | 0.575 | 0.614 | 0.5649999 | 235150 |
| 1741625700 | 0.579 | 0.049 | 9.25 | 0.53 | 0.598 | 0.53 | 790812 |
| 1741366500 | 0.53 | -0.002 | -0.38 | 0.521 | 0.531 | 0.508 | 278460 |
| 1741280100 | 0.532 | -0.007 | -1.30 | 0.54 | 0.546 | 0.512 | 191462 |
| 1741193700 | 0.539 | -0.031 | -5.44 | 0.5679999 | 0.588 | 0.532 | 445154 |
| 1741107300 | 0.5699999 | -0.043 | -7.01 | 0.614 | 0.614 | 0.561 | 858189 |
| 1741020900 | 0.613 | -0.029 | -4.52 | 0.633 | 0.644 | 0.612 | 173464 |
| 1740761700 | 0.642 | 0.012 | 1.90 | 0.621 | 0.655 | 0.621 | 112824 |
| 1740675300 | 0.63 | -0.007 | -1.10 | 0.63 | 0.634 | 0.611 | 162915 |
| 1740588900 | 0.637 | -0.008 | -1.24 | 0.655 | 0.663 | 0.632 | 164518 |
| 1740502500 | 0.645 | -0.028 | -4.16 | 0.666 | 0.685 | 0.645 | 239057 |
| 1740416100 | 0.673 | -0.022 | -3.17 | 0.6959999 | 0.6959999 | 0.662 | 210429 |
| 1740156900 | 0.6949999 | 0.0159999 | 2.36 | 0.679 | 0.699 | 0.672 | 130099 |
| 1740070500 | 0.679 | -0.013 | -1.88 | 0.687 | 0.698 | 0.671 | 79207 |
| 1739984100 | 0.6919999 | -0.002 | -0.29 | 0.71 | 0.713 | 0.672 | 184237 |
| 1739897700 | 0.6939999 | 0.0239999 | 3.58 | 0.671 | 0.71 | 0.671 | 426191 |
| 1739811300 | 0.67 | -0.012 | -1.76 | 0.68 | 0.6889999 | 0.646 | 712765 |
| 1739552100 | 0.682 | -0.012 | -1.73 | 0.698 | 0.7 | 0.673 | 159234 |
| 1739465700 | 0.6939999 | 0.0109999 | 1.61 | 0.6879999 | 0.712 | 0.681 | 184900 |
| 1739379300 | 0.683 | -0.012 | -1.73 | 0.6909999 | 0.708 | 0.671 | 192428 |
| 1739292900 | 0.6949999 | -0.023 | -3.20 | 0.725 | 0.725 | 0.6899999 | 109484 |
| 1739206500 | 0.718 | -0.01 | -1.37 | 0.737 | 0.737 | 0.705 | 231904 |
| 1738947300 | 0.728 | -0.026 | -3.45 | 0.756 | 0.758 | 0.723 | 133162 |
| 1738860900 | 0.754 | 0.024 | 3.29 | 0.74 | 0.76 | 0.726 | 116772 |
| 1738774500 | 0.73 | 0.003 | 0.41 | 0.738 | 0.746 | 0.721 | 129772 |
| 1738688100 | 0.727 | 0.009 | 1.25 | 0.725 | 0.75 | 0.71 | 283124 |
| 1738601700 | 0.718 | -0.014 | -1.91 | 0.73 | 0.73 | 0.701 | 84190 |
| 1738342500 | 0.732 | 0.016 | 2.23 | 0.721 | 0.739 | 0.706 | 305441 |
| 1738256100 | 0.716 | 0.0270001 | 3.92 | 0.6959999 | 0.729 | 0.678 | 238736 |
| 1738169700 | 0.6889999 | 0 | 0.00 | 0.681 | 0.71 | 0.675 | 314598 |
| 1738083300 | 0.6889999 | -0.041 | -5.62 | 0.738 | 0.748 | 0.678 | 405899 |
| 1737996900 | 0.73 | -0.037 | -4.82 | 0.753 | 0.769 | 0.716 | 376835 |
| 1737737700 | 0.767 | 0.025 | 3.37 | 0.744 | 0.777 | 0.728 | 384894 |
| 1737651300 | 0.742 | -0.058 | -7.25 | 0.75 | 0.752 | 0.709 | 524963 |
| 1737564900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1737478500 | 0.8 | -0.041 | -4.88 | 0.831 | 0.85 | 0.8 | 214187 |
| 1737392100 | 0.841 | 0.001 | 0.12 | 0.85 | 0.865 | 0.825 | 162169 |
| 1737132900 | 0.84 | 0.028 | 3.45 | 0.83 | 0.855 | 0.8199999 | 495648 |
| 1737046500 | 0.812 | -0.038 | -4.47 | 0.845 | 0.858 | 0.804 | 498754 |
| 1736960100 | 0.85 | -0.0517 | -5.73 | 0.893 | 0.91 | 0.8199999 | 1566478 |
| 1736873700 | 0.9017 | -0.0738 | -7.57 | 0.969 | 0.969 | 0.9001 | 891960 |
| 1736787300 | 0.9755 | 0.0225 | 2.36 | 0.979 | 1 | 0.92 | 1351755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
