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 | -0.032 | -9.75609756098 | 0.328 | 0.349 | 0.281 | 492392 | 0.30910528 | CS |
| 4 | -0.163 | -35.5119825708 | 0.459 | 0.5281 | 0.281 | 325900 | 0.35407108 | CS |
| 12 | -0.334 | -53.0158730159 | 0.63 | 0.6549 | 0.281 | 219441 | 0.46608996 | CS |
| 26 | -0.754 | -71.8095238095 | 1.05 | 1.14 | 0.281 | 179112 | 0.60191893 | CS |
| 52 | -1.754 | -85.5609756098 | 2.05 | 2.75 | 0.281 | 118494 | 0.8950626 | CS |
| 156 | -26.504 | -98.8955223881 | 26.8 | 31.346 | 0.281 | 294054 | 14.25005968 | CS |
| 260 | -34.304 | -99.1445086705 | 34.6 | 153.4 | 0.281 | 1487497 | 60.61199647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 0.296 | -0.0144 | -4.64 | 0.33 | 0.34 | 0.281 | 528521 |
| 1734564900 | 0.3104 | 0.0004 | 0.13 | 0.3255 | 0.3366 | 0.3104 | 370642 |
| 1734478500 | 0.31 | -0.0006 | -0.19 | 0.34 | 0.3468 | 0.3 | 725384 |
| 1734392100 | 0.3106 | -0.0094 | -2.94 | 0.3432 | 0.3449999 | 0.308 | 353814 |
| 1734132900 | 0.32 | 0.009 | 2.89 | 0.328 | 0.349 | 0.32 | 483599 |
| 1734046500 | 0.311 | -0.019 | -5.76 | 0.3303 | 0.337 | 0.3013 | 422006 |
| 1733960100 | 0.33 | -0.019899 | -5.69 | 0.3546 | 0.364 | 0.3221 | 1348793 |
| 1733873700 | 0.349899 | -0.028201 | -7.46 | 0.3785 | 0.3837 | 0.3449999 | 270725 |
| 1733787300 | 0.3781 | -0.0419 | -9.98 | 0.435 | 0.44 | 0.37 | 516755 |
| 1733528100 | 0.42 | -0.01 | -2.33 | 0.44 | 0.455999 | 0.4099999 | 165738 |
| 1733441700 | 0.43 | -0.01 | -2.27 | 0.44 | 0.45 | 0.421 | 258865 |
| 1733355300 | 0.44 | -0.0303 | -6.44 | 0.4841 | 0.4841 | 0.4301 | 214743 |
| 1733268900 | 0.4703 | -0.0098 | -2.04 | 0.5188 | 0.5189 | 0.47 | 269149 |
| 1733182500 | 0.4801 | -0.0289 | -5.68 | 0.51 | 0.526 | 0.48 | 106853 |
| 1732917840 | 0.509 | 0.0385 | 8.18 | 0.475 | 0.5281 | 0.475 | 37947 |
| 1732750500 | 0.4705 | 0.0002 | 0.04 | 0.4703 | 0.498 | 0.4588 | 68094 |
| 1732664100 | 0.4703 | 0.0002 | 0.04 | 0.48 | 0.49 | 0.4701 | 98588 |
| 1732577700 | 0.4701 | 0.0101 | 2.20 | 0.46 | 0.48 | 0.453 | 156869 |
| 1732318500 | 0.46 | -0.005 | -1.08 | 0.459 | 0.4854 | 0.455 | 60455 |
| 1732232100 | 0.465 | -0.0099 | -2.08 | 0.48 | 0.5 | 0.45 | 166528 |
| 1732145700 | 0.4749 | -0.0151 | -3.08 | 0.5 | 0.5 | 0.4632 | 76515 |
| 1732059300 | 0.49 | 0.02155 | 4.60 | 0.47 | 0.51 | 0.464 | 54503 |
| 1731972900 | 0.46845 | -0.05055 | -9.74 | 0.52 | 0.53 | 0.467 | 212980 |
| 1731713700 | 0.519 | -0.0065 | -1.24 | 0.53 | 0.55 | 0.51 | 96710 |
| 1731627300 | 0.5255 | -0.0156 | -2.88 | 0.55 | 0.55 | 0.5014999 | 138089 |
| 1731540900 | 0.5411 | -0.0188 | -3.36 | 0.5719999 | 0.5806 | 0.54 | 142407 |
| 1731454500 | 0.5598999 | 0.0148999 | 2.73 | 0.56 | 0.5749 | 0.5403 | 198092 |
| 1731368100 | 0.545 | -0.014 | -2.50 | 0.5795 | 0.58 | 0.5369 | 121283 |
| 1731108900 | 0.559 | 0.0086 | 1.56 | 0.55 | 0.5799 | 0.55 | 141879 |
| 1731022500 | 0.5504 | -0.0045 | -0.81 | 0.55 | 0.5699999 | 0.544 | 121472 |
| 1730936100 | 0.5548999 | 0.0108999 | 2.00 | 0.585 | 0.585 | 0.545 | 98319 |
| 1730849700 | 0.544 | -0.0204 | -3.61 | 0.5699999 | 0.5799 | 0.544 | 102794 |
| 1730763300 | 0.5644 | -0.0156 | -2.69 | 0.59 | 0.594799 | 0.56 | 97055 |
| 1730500500 | 0.58 | 0.0051 | 0.89 | 0.5807 | 0.5999989 | 0.56 | 97910 |
| 1730414100 | 0.5749 | -0.0191 | -3.22 | 0.581 | 0.5913 | 0.5629999 | 78669 |
| 1730327700 | 0.594 | -0.0211 | -3.43 | 0.575 | 0.6 | 0.5537 | 210756 |
| 1730241300 | 0.6151 | 0.0351 | 6.05 | 0.59 | 0.62 | 0.585 | 1619756 |
| 1730154900 | 0.58 | -0.0068 | -1.16 | 0.5699999 | 0.6046 | 0.5669999 | 150484 |
| 1729895700 | 0.5868 | -0.0131 | -2.18 | 0.6071 | 0.6071 | 0.5684 | 116165 |
| 1729809300 | 0.5999 | -0.0005 | -0.08 | 0.59 | 0.65 | 0.5899 | 250002 |
| 1729722900 | 0.6004 | -0.009599 | -1.57 | 0.61 | 0.615 | 0.59 | 34837 |
| 1729636500 | 0.609999 | -1.0E-6 | -0.00 | 0.598 | 0.62 | 0.59 | 57701 |
| 1729550100 | 0.61 | 0.03 | 5.17 | 0.6 | 0.61 | 0.59 | 212136 |
| 1729290900 | 0.58 | 0.0099 | 1.74 | 0.6 | 0.6 | 0.56 | 207259 |
| 1729204500 | 0.5701 | -0.018817 | -3.20 | 0.597 | 0.61 | 0.5701 | 101869 |
| 1729118100 | 0.588917 | 0.028017 | 5.00 | 0.5649999 | 0.59 | 0.5601 | 74452 |
| 1729031700 | 0.5609 | -0.0166 | -2.87 | 0.576 | 0.577 | 0.544 | 376239 |
| 1728945300 | 0.5775 | -0.0175 | -2.94 | 0.5713 | 0.597 | 0.5606 | 57121 |
| 1728686100 | 0.595 | 0.036 | 6.44 | 0.5699999 | 0.6 | 0.555 | 120606 |
| 1728599700 | 0.559 | -0.009 | -1.58 | 0.5799 | 0.6 | 0.55 | 99544 |
| 1728513300 | 0.5679999 | -0.0215 | -3.65 | 0.599 | 0.6 | 0.56 | 123102 |
| 1728426900 | 0.5895 | 0.0301 | 5.38 | 0.589 | 0.6399 | 0.5689999 | 226770 |
| 1728340500 | 0.5594 | -0.0006 | -0.11 | 0.5674 | 0.5699999 | 0.55 | 43163 |
| 1728081300 | 0.56 | 0.015 | 2.75 | 0.5689999 | 0.574899 | 0.545 | 32712 |
| 1727994900 | 0.545 | -0.005 | -0.91 | 0.55 | 0.6 | 0.541 | 72033 |
| 1727908500 | 0.55 | -0.01 | -1.79 | 0.5595 | 0.5956 | 0.54 | 123857 |
| 1727822100 | 0.56 | -0.0312 | -5.28 | 0.5911999 | 0.6 | 0.55 | 106359 |
| 1727735700 | 0.5911999 | -0.0528 | -8.20 | 0.6435 | 0.6549 | 0.5732 | 94684 |
| 1727476500 | 0.644 | 0.0201 | 3.22 | 0.63 | 0.65 | 0.62 | 191662 |
| 1727390100 | 0.6239 | 0.042 | 7.22 | 0.58 | 0.65 | 0.5699999 | 308779 |
| 1727303700 | 0.5819 | 0.012 | 2.11 | 0.5699999 | 0.5819 | 0.5598999 | 55563 |
| 1727217300 | 0.5699 | 0.00045 | 0.08 | 0.599 | 0.6 | 0.55 | 136511 |
| 1727130900 | 0.56945 | -0.02305 | -3.89 | 0.6195 | 0.6197 | 0.5505 | 78020 |
| 1726871700 | 0.5925 | 0.0196 | 3.42 | 0.5855 | 0.6029 | 0.5679999 | 230475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
