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 | 0.0179 | 4.78609625668 | 0.374 | 0.4333 | 0.37 | 577111 | 0.39867553 | CS |
| 4 | 0.0019 | 0.487179487179 | 0.39 | 0.4852 | 0.36105 | 800538 | 0.41196794 | CS |
| 12 | -0.5528 | -58.5159309834 | 0.9447 | 1.53 | 0.33 | 1773307 | 0.64235434 | CS |
| 26 | -1.7481 | -81.6869158879 | 2.14 | 2.16 | 0.33 | 2122798 | 0.98456162 | CS |
| 52 | -0.4181 | -51.6172839506 | 0.81 | 2.93 | 0.33 | 2265991 | 1.1518043 | CS |
| 156 | -9.8581 | -96.1765853659 | 10.25 | 25.69 | 0.33 | 1746519 | 5.47621122 | CS |
| 260 | -35.0081 | -98.8929378531 | 35.4 | 57.2088 | 0.33 | 1423441 | 12.29329295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 0.3999 | 0.0079 | 2.02 | 0.3877 | 0.40035 | 0.37 | 582825 |
| 1727822100 | 0.392 | -0.0074 | -1.85 | 0.393 | 0.412 | 0.3782 | 407726 |
| 1727735700 | 0.3994 | -0.007 | -1.72 | 0.4064 | 0.4333 | 0.3911 | 1098088 |
| 1727476500 | 0.4064 | 0.0148 | 3.78 | 0.3847999 | 0.4145 | 0.3841 | 462919 |
| 1727390100 | 0.3916 | 0.0186 | 4.99 | 0.374 | 0.3916 | 0.373 | 333998 |
| 1727303700 | 0.373 | -0.0107 | -2.79 | 0.3837 | 0.3931 | 0.373 | 328940 |
| 1727217300 | 0.3837 | 0.0116 | 3.12 | 0.3688 | 0.39865 | 0.3643 | 570934 |
| 1727130900 | 0.3721 | -0.0365 | -8.93 | 0.3935 | 0.4 | 0.36105 | 809018 |
| 1726871700 | 0.4086 | -0.0074 | -1.78 | 0.425 | 0.43 | 0.3786 | 1570742 |
| 1726785300 | 0.416 | -0.004 | -0.95 | 0.417 | 0.44 | 0.4089999 | 601029 |
| 1726698900 | 0.42 | -0.0281 | -6.27 | 0.4447 | 0.462 | 0.4106 | 903102 |
| 1726612500 | 0.4481 | -0.0041 | -0.91 | 0.45 | 0.465 | 0.4423 | 413684 |
| 1726526100 | 0.4522 | -0.0178 | -3.79 | 0.4693 | 0.4852 | 0.45 | 900306 |
| 1726266900 | 0.47 | 0.0467 | 11.03 | 0.4217 | 0.4756 | 0.4217 | 1055814 |
| 1726180500 | 0.4233 | 0.0269001 | 6.79 | 0.3963 | 0.4342 | 0.3963 | 1245308 |
| 1726094100 | 0.3963999 | -0.0036 | -0.90 | 0.395 | 0.4099 | 0.3788 | 407762 |
| 1726007700 | 0.4 | 0.0052 | 1.32 | 0.4 | 0.424 | 0.366 | 1476232 |
| 1725921300 | 0.3948 | 0.0048 | 1.23 | 0.3957 | 0.416 | 0.38 | 446497 |
| 1725662100 | 0.39 | -0.0352 | -8.28 | 0.4152 | 0.4252 | 0.38 | 891818 |
| 1725575700 | 0.4252 | 0.0256 | 6.41 | 0.39 | 0.4267 | 0.3793 | 1504009 |
| 1725489300 | 0.3996 | 0.0676 | 20.36 | 0.3452 | 0.4102 | 0.331 | 2247281 |
| 1725402900 | 0.332 | -0.0336 | -9.19 | 0.355 | 0.3735 | 0.33 | 1312510 |
| 1725057300 | 0.3656 | -0.0055 | -1.48 | 0.37 | 0.38 | 0.3625 | 435057 |
| 1724970900 | 0.3711 | 0.0059 | 1.62 | 0.3781 | 0.3832 | 0.3600999 | 863418 |
| 1724884500 | 0.3652 | -0.0199 | -5.17 | 0.3822 | 0.4 | 0.3521 | 1171558 |
| 1724798100 | 0.3851 | -0.0099 | -2.51 | 0.395 | 0.3999 | 0.376 | 796342 |
| 1724711700 | 0.395 | -0.0071 | -1.77 | 0.406 | 0.43 | 0.39 | 1195635 |
| 1724452500 | 0.4021 | 0.016 | 4.14 | 0.4 | 0.4213 | 0.39 | 948358 |
| 1724366100 | 0.3861 | -0.015 | -3.74 | 0.406 | 0.4194 | 0.38 | 716437 |
| 1724279700 | 0.4011 | -0.0139 | -3.35 | 0.415 | 0.4254 | 0.3971 | 681174 |
| 1724193300 | 0.415 | 0.0373 | 9.88 | 0.38 | 0.4305 | 0.3798 | 2611993 |
| 1724106900 | 0.3777 | 0.0122 | 3.34 | 0.3794 | 0.385 | 0.3678 | 1448865 |
| 1723847700 | 0.3655 | -0.0045 | -1.22 | 0.3791 | 0.3819 | 0.3529 | 1363819 |
| 1723761300 | 0.37 | 0.0074 | 2.04 | 0.3725 | 0.3845 | 0.3598 | 1536487 |
| 1723674900 | 0.3626 | -0.0274 | -7.03 | 0.38 | 0.4056 | 0.362 | 1544262 |
| 1723588500 | 0.39 | 0.005 | 1.30 | 0.4004 | 0.4292 | 0.3803 | 2036877 |
| 1723502100 | 0.385 | -0.024 | -5.87 | 0.4 | 0.4136 | 0.373 | 2086688 |
| 1723242900 | 0.4089999 | -0.0318 | -7.21 | 0.4261 | 0.4382 | 0.4079999 | 961260 |
| 1723156500 | 0.4408 | -0.0192 | -4.17 | 0.4838 | 0.4979 | 0.4184 | 2089497 |
| 1723070100 | 0.46 | 0.02 | 4.55 | 0.49 | 0.51 | 0.4592 | 2549744 |
| 1722983700 | 0.44 | -0.0153 | -3.36 | 0.45 | 0.4778 | 0.43 | 2223464 |
| 1722897300 | 0.4553 | 0.0273 | 6.38 | 0.4 | 0.4749 | 0.4 | 2279519 |
| 1722638100 | 0.428 | -0.042 | -8.94 | 0.461 | 0.4726 | 0.4086 | 3643526 |
| 1722551700 | 0.47 | -0.0701 | -12.98 | 0.5437999 | 0.5437999 | 0.47 | 5436577 |
| 1722465300 | 0.5401 | -0.4899 | -47.56 | 0.5699 | 0.6 | 0.422 | 16437420 |
| 1722378900 | 1.03 | -0.09 | -8.04 | 1.11 | 1.16 | 1.02 | 3912269 |
| 1722292500 | 1.12 | -0.04 | -3.45 | 1.16 | 1.22 | 1.075 | 1965039 |
| 1722033300 | 1.16 | -0.07 | -5.69 | 1.25 | 1.32 | 1.055 | 3077564 |
| 1721946900 | 1.23 | -0.02 | -1.60 | 1.26 | 1.3396999 | 1.22 | 1279527 |
| 1721860500 | 1.25 | 0.01 | 0.81 | 1.25 | 1.37 | 1.2 | 1713800 |
| 1721774100 | 1.24 | -0.02 | -1.59 | 1.23 | 1.53 | 1.2 | 4711138 |
| 1721687700 | 1.26 | 0.21 | 20.00 | 1.06 | 1.28 | 1.06 | 4272550 |
| 1721428500 | 1.05 | 0.01 | 0.96 | 1.04 | 1.095 | 1 | 1029321 |
| 1721342100 | 1.04 | -0.03 | -2.80 | 1.08 | 1.1 | 1.03 | 689544 |
| 1721255700 | 1.07 | -0.07 | -6.14 | 1.11 | 1.18 | 1.06 | 1169781 |
| 1721169300 | 1.1399999 | 0.08 | 7.55 | 1.06 | 1.16 | 1.02 | 1522161 |
| 1721082900 | 1.06 | 0.02 | 1.92 | 1.05 | 1.11 | 1.03 | 1432404 |
| 1720823700 | 1.04 | 0.06 | 6.20 | 1.02 | 1.1399999 | 1.01 | 1777261 |
| 1720737300 | 0.9793 | 0.0759 | 8.40 | 0.9447 | 1.05 | 0.9325 | 1444233 |
| 1720650900 | 0.9034 | 0.0643 | 7.66 | 0.84 | 0.9559 | 0.84 | 1320377 |
| 1720564500 | 0.8391 | 0.0299 | 3.70 | 0.8208 | 0.8499 | 0.78 | 1449422 |
| 1720478100 | 0.8092 | 0.0876 | 12.14 | 0.725 | 0.85 | 0.71 | 2917081 |
| 1720218900 | 0.7216 | 0.0306001 | 4.43 | 0.7047 | 0.7495 | 0.6805 | 3392098 |
| 1720040640 | 0.6909999 | -0.052 | -7.00 | 0.745 | 0.75 | 0.6801 | 2507181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
