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 | -0.1165 | -29.2934372643 | 0.3977 | 0.526 | 0.2 | 271473 | 0.36013699 | CS |
| 4 | -0.1488 | -34.6046511628 | 0.43 | 0.526 | 0.2 | 1388238 | 0.35351427 | CS |
| 12 | -0.1078 | -27.7120822622 | 0.389 | 0.7984 | 0.2 | 663594 | 0.39624393 | CS |
| 26 | -0.5288 | -65.2839506173 | 0.81 | 0.83 | 0.2 | 380147 | 0.41719315 | CS |
| 52 | -2.4088 | -89.5464684015 | 2.69 | 5.18 | 0.2 | 305402 | 1.39442766 | CS |
| 156 | -3.4188 | -92.4 | 3.7 | 8.36 | 0.2 | 478012 | 2.93920711 | CS |
| 260 | -3.4188 | -92.4 | 3.7 | 8.36 | 0.2 | 478012 | 2.93920711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 0.317 | -0.005 | -1.55 | 0.33 | 0.526 | 0.27 | 7710559 |
| 1719873300 | 0.322 | -0.0079 | -2.39 | 0.3599 | 0.3599 | 0.32 | 172822 |
| 1719614100 | 0.3299 | 0 | 0.00 | 0.3299 | 0.3299 | 0.3299 | 0 |
| 1719527700 | 0.3299 | 0.0109 | 3.42 | 0.319 | 0.339 | 0.29 | 191197 |
| 1719441300 | 0.319 | -0.071 | -18.21 | 0.378 | 0.378 | 0.2826 | 150515 |
| 1719354900 | 0.39 | -0.02 | -4.88 | 0.3977 | 0.405109 | 0.36 | 182266 |
| 1719268500 | 0.4099999 | -0.006 | -1.44 | 0.4363 | 0.4363 | 0.371 | 129518 |
| 1719009300 | 0.416 | 0.029 | 7.49 | 0.37 | 0.4378 | 0.37 | 376467 |
| 1718922900 | 0.387 | -0.009 | -2.27 | 0.3705 | 0.396 | 0.3705 | 246003 |
| 1718750100 | 0.396 | -0.0138 | -3.37 | 0.36 | 0.4089999 | 0.3375 | 856443 |
| 1718663700 | 0.4098 | 0.0398 | 10.76 | 0.341 | 0.4138 | 0.341 | 1427516 |
| 1718404500 | 0.37 | 0.08 | 27.59 | 0.33 | 0.4 | 0.3051 | 15458243 |
| 1718318100 | 0.29 | 0.041 | 16.47 | 0.259 | 0.3 | 0.2305 | 5766449 |
| 1718231700 | 0.249 | -0.08 | -24.32 | 0.3094 | 0.329 | 0.2207 | 554555 |
| 1718145300 | 0.329 | -0.0058 | -1.73 | 0.3323 | 0.3348 | 0.3 | 30243 |
| 1718058900 | 0.3348 | -0.0532 | -13.71 | 0.35 | 0.3713 | 0.32 | 38244 |
| 1717799700 | 0.388 | 0.013 | 3.47 | 0.37 | 0.3898 | 0.3001 | 50036 |
| 1717713300 | 0.375 | -0.015 | -3.85 | 0.38 | 0.381713 | 0.3625 | 12472 |
| 1717626900 | 0.39 | -0.049 | -11.16 | 0.44 | 0.44 | 0.37 | 51256 |
| 1717540500 | 0.439 | -0.001 | -0.23 | 0.43 | 0.4399 | 0.4 | 24516 |
| 1717454100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.4025 | 23976 |
| 1717194900 | 0.44 | 0.02 | 4.76 | 0.44 | 0.44 | 0.4 | 41657 |
| 1717108500 | 0.42 | -0.02 | -4.55 | 0.4368 | 0.45 | 0.4115 | 33106 |
| 1717022100 | 0.44 | -0.059 | -11.82 | 0.49 | 0.499 | 0.42 | 128305 |
| 1716935700 | 0.499 | -0.03 | -5.67 | 0.5131 | 0.5685 | 0.4949 | 93142 |
| 1716590100 | 0.529 | 0.019 | 3.73 | 0.525 | 0.5565 | 0.4989 | 321137 |
| 1716503700 | 0.51 | 0.058 | 12.83 | 0.47 | 0.67 | 0.47 | 2053446 |
| 1716417300 | 0.452 | -0.058 | -11.37 | 0.53 | 0.5937 | 0.4311 | 1251173 |
| 1716330900 | 0.51 | 0.1628 | 46.89 | 0.38 | 0.7984 | 0.3618 | 7134874 |
| 1716244500 | 0.3472 | -0.0218 | -5.91 | 0.37 | 0.39 | 0.3325 | 102095 |
| 1715985300 | 0.369 | 0.011 | 3.07 | 0.36 | 0.3897 | 0.355374 | 49256 |
| 1715898900 | 0.358 | 0.018 | 5.29 | 0.35 | 0.358 | 0.290001 | 30815 |
| 1715812500 | 0.34 | 0.021 | 6.58 | 0.266 | 0.354 | 0.266 | 17879 |
| 1715726100 | 0.319 | -0.0011 | -0.34 | 0.3201 | 0.3299 | 0.265 | 24326 |
| 1715639700 | 0.3201 | 0.0223 | 7.49 | 0.299 | 0.3201 | 0.2356 | 40018 |
| 1715380500 | 0.2978 | -0.0141 | -4.52 | 0.2936 | 0.319799 | 0.2936 | 22017 |
| 1715294100 | 0.3119 | -0.0169 | -5.14 | 0.3205 | 0.3205 | 0.295 | 43442 |
| 1715207700 | 0.3288 | -0.0016 | -0.48 | 0.3449999 | 0.3597 | 0.3205 | 6906 |
| 1715121300 | 0.3304 | 0.0001 | 0.03 | 0.3598 | 0.3598 | 0.32 | 18985 |
| 1715034900 | 0.3303 | -0.0285 | -7.94 | 0.3588 | 0.36 | 0.321 | 31761 |
| 1714775700 | 0.3588 | 0.0222 | 6.60 | 0.36 | 0.36 | 0.3195 | 67385 |
| 1714689300 | 0.3366 | -0.0234 | -6.50 | 0.36 | 0.36 | 0.28 | 31978 |
| 1714602900 | 0.36 | -0.019 | -5.01 | 0.38 | 0.38 | 0.35 | 48524 |
| 1714516500 | 0.379 | 0.039 | 11.47 | 0.3232999 | 0.38 | 0.3232999 | 139891 |
| 1714430100 | 0.34 | 0.007 | 2.10 | 0.33 | 0.34 | 0.3202 | 7565 |
| 1714170900 | 0.333 | -0.001 | -0.30 | 0.334 | 0.3433 | 0.31 | 31263 |
| 1714084500 | 0.334 | -0.001 | -0.30 | 0.3209 | 0.334 | 0.31 | 13691 |
| 1713998100 | 0.335 | 0.014 | 4.36 | 0.336 | 0.336 | 0.32 | 10414 |
| 1713911700 | 0.321 | -0.019 | -5.59 | 0.33595 | 0.33595 | 0.3191 | 2924 |
| 1713825300 | 0.34 | -0.0033 | -0.96 | 0.3454999 | 0.3454999 | 0.31 | 32406 |
| 1713566100 | 0.3433 | 0.0148 | 4.51 | 0.32 | 0.3454999 | 0.32 | 13477 |
| 1713479700 | 0.3285 | -0.0171 | -4.95 | 0.3392 | 0.3454 | 0.3285 | 23355 |
| 1713393300 | 0.3456 | -0.0001 | -0.03 | 0.3456 | 0.3456 | 0.33 | 12681 |
| 1713306900 | 0.3457 | -0.0153 | -4.24 | 0.34 | 0.3457 | 0.33 | 16226 |
| 1713220500 | 0.361 | 0.0140001 | 4.03 | 0.3469999 | 0.38 | 0.32825 | 117372 |
| 1712961300 | 0.3469999 | -0.0229 | -6.19 | 0.365 | 0.3798 | 0.3381 | 29615 |
| 1712874900 | 0.3699 | -0.0009 | -0.24 | 0.365 | 0.3825 | 0.3511 | 21789 |
| 1712788500 | 0.3708 | -0.0092 | -2.42 | 0.386 | 0.4094999 | 0.37 | 16847 |
| 1712702100 | 0.38 | 0.0035 | 0.93 | 0.389 | 0.3992 | 0.3605999 | 21049 |
| 1712615700 | 0.3765 | -0.0105 | -2.71 | 0.379 | 0.387 | 0.3625 | 58037 |
| 1712356500 | 0.387 | -0.0149 | -3.71 | 0.398 | 0.4 | 0.321 | 41098 |
| 1712270100 | 0.4019 | -0.0081 | -1.98 | 0.428 | 0.428 | 0.3895 | 34969 |
| 1712183700 | 0.4099999 | -0.008 | -1.91 | 0.3978999 | 0.428 | 0.373 | 52523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
