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 | -0.0099 | -1.8679245283 | 0.53 | 0.6294 | 0.516 | 671738 | 0.59394105 | CS |
| 4 | -0.2801 | -35.0037490627 | 0.8002 | 0.82 | 0.513 | 250471 | 0.60195797 | CS |
| 12 | -0.43 | -45.2583938533 | 0.9501 | 0.979899 | 0.513 | 188852 | 0.71102589 | CS |
| 26 | -0.7699 | -59.6821705426 | 1.29 | 1.435 | 0.513 | 130865 | 0.86780348 | CS |
| 52 | -5.2799 | -91.0327586207 | 5.8 | 5.89798 | 0.513 | 241153 | 2.88377495 | CS |
| 156 | -76.6799 | -99.3262953368 | 77.2 | 115.4 | 0.513 | 245828 | 15.27452176 | CS |
| 260 | -167.4799 | -99.6904166667 | 168 | 598 | 0.513 | 336371 | 91.4668431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 0.518 | -0.064 | -11.00 | 0.575 | 0.575 | 0.5163 | 286410 |
| 1733873700 | 0.582 | 0.002 | 0.34 | 0.58 | 0.59 | 0.554 | 156459 |
| 1733787300 | 0.58 | -0.0195 | -3.25 | 0.588 | 0.59 | 0.5637 | 302298 |
| 1733528100 | 0.5995 | -0.0005 | -0.08 | 0.6001 | 0.6294 | 0.58 | 2395801 |
| 1733441700 | 0.6 | 0.0350001 | 6.19 | 0.5699999 | 0.62 | 0.56 | 210132 |
| 1733355300 | 0.5649999 | 0.0368999 | 6.99 | 0.53 | 0.5883 | 0.5251 | 294001 |
| 1733268900 | 0.5281 | -0.0023 | -0.43 | 0.5305 | 0.55 | 0.513 | 98381 |
| 1733182500 | 0.5304 | -0.0446 | -7.76 | 0.5749 | 0.5749 | 0.5303 | 152001 |
| 1732917840 | 0.575 | 0.0050001 | 0.88 | 0.575 | 0.58 | 0.5501 | 93756 |
| 1732750500 | 0.5699999 | -0.0126 | -2.16 | 0.5699999 | 0.5978 | 0.5622 | 89629 |
| 1732664100 | 0.5826 | -0.0346 | -5.61 | 0.6102 | 0.62979 | 0.58 | 136738 |
| 1732577700 | 0.6172 | -0.0034 | -0.55 | 0.6516 | 0.6516 | 0.61 | 117526 |
| 1732318500 | 0.6206 | -0.0001 | -0.02 | 0.61 | 0.627 | 0.61 | 77936 |
| 1732232100 | 0.6207 | -0.0093 | -1.48 | 0.6152 | 0.6273 | 0.610272 | 47964 |
| 1732145700 | 0.63 | 0.0032 | 0.51 | 0.6212 | 0.644 | 0.6105 | 80136 |
| 1732059300 | 0.6268 | 0.0016 | 0.26 | 0.6106 | 0.629 | 0.61 | 49975 |
| 1731972900 | 0.6252 | -0.0454 | -6.77 | 0.671 | 0.68565 | 0.6 | 209267 |
| 1731713700 | 0.6706 | -0.0415 | -5.83 | 0.715 | 0.715 | 0.6701 | 93718 |
| 1731627300 | 0.7121 | 0.0121 | 1.73 | 0.6899999 | 0.7149 | 0.6801 | 65085 |
| 1731540900 | 0.7 | -0.125 | -15.15 | 0.8002 | 0.8199999 | 0.68 | 260686 |
| 1731454500 | 0.825 | 0.085 | 11.49 | 0.789 | 0.8978 | 0.77 | 479036 |
| 1731368100 | 0.74 | 0.0500001 | 7.25 | 0.6844 | 0.78 | 0.6803 | 437399 |
| 1731108900 | 0.6899999 | 0.0051 | 0.74 | 0.6802 | 0.7098 | 0.6701 | 138290 |
| 1731022500 | 0.6848999 | -0.0049 | -0.71 | 0.68 | 0.6899999 | 0.66 | 36560 |
| 1730936100 | 0.6898 | -0.0042 | -0.61 | 0.6899999 | 0.6949999 | 0.6691 | 71715 |
| 1730849700 | 0.6939999 | -0.027778 | -3.85 | 0.722 | 0.73 | 0.6905 | 41690 |
| 1730763300 | 0.721778 | -0.018322 | -2.48 | 0.742 | 0.767 | 0.7053 | 54057 |
| 1730500500 | 0.7401 | -0.0352 | -4.54 | 0.76 | 0.771 | 0.731 | 24932 |
| 1730414100 | 0.7753 | -0.0058 | -0.74 | 0.79 | 0.7999 | 0.7621 | 17920 |
| 1730327700 | 0.7811 | -0.0179 | -2.24 | 0.8 | 0.8 | 0.7603 | 26597 |
| 1730241300 | 0.799 | 0.0065 | 0.82 | 0.7983 | 0.8032 | 0.7637 | 38241 |
| 1730154900 | 0.7925 | 0.0527 | 7.12 | 0.769 | 0.7999 | 0.73 | 99761 |
| 1729895700 | 0.7398 | 0.0068 | 0.93 | 0.73 | 0.7679 | 0.711 | 88294 |
| 1729809300 | 0.733 | -0.0097 | -1.31 | 0.7304 | 0.7427 | 0.7101 | 107985 |
| 1729722900 | 0.7427 | -0.0452 | -5.74 | 0.78 | 0.8167 | 0.6901 | 258567 |
| 1729636500 | 0.7879 | -0.0121 | -1.51 | 0.8 | 0.8199999 | 0.756 | 145761 |
| 1729550100 | 0.8 | 0.0619 | 8.39 | 0.79 | 0.8598 | 0.7702 | 367151 |
| 1729290900 | 0.7381 | 0.0731 | 10.99 | 0.67 | 0.7387 | 0.665 | 431676 |
| 1729204500 | 0.665 | -0.025 | -3.62 | 0.7 | 0.7 | 0.652 | 134552 |
| 1729118100 | 0.6899999 | -0.0099 | -1.41 | 0.7 | 0.71 | 0.685 | 121343 |
| 1729031700 | 0.6999 | -0.0891 | -11.29 | 0.7753 | 0.81 | 0.6899999 | 144740 |
| 1728945300 | 0.789 | -0.0226 | -2.78 | 0.84 | 0.85 | 0.77 | 92071 |
| 1728686100 | 0.8116 | -0.0282 | -3.36 | 0.86 | 0.8648 | 0.8001 | 165466 |
| 1728599700 | 0.8398 | -0.0815 | -8.85 | 0.9 | 0.9 | 0.8272 | 90901 |
| 1728513300 | 0.9213 | 0.0333 | 3.75 | 0.89 | 0.9299 | 0.89 | 77853 |
| 1728426900 | 0.888 | 0.0079 | 0.90 | 0.87 | 0.8999 | 0.864 | 81241 |
| 1728340500 | 0.8801 | 0.010142 | 1.17 | 0.8801 | 0.8825 | 0.85 | 114249 |
| 1728081300 | 0.869958 | -4.2E-5 | -0.00 | 0.8577 | 0.875 | 0.8577 | 41098 |
| 1727994900 | 0.87 | 0.0126 | 1.47 | 0.86 | 0.87 | 0.8320999 | 105692 |
| 1727908500 | 0.8574 | -0.0025 | -0.29 | 0.8478 | 0.86 | 0.83 | 21130 |
| 1727822100 | 0.8599 | -0.0001 | -0.01 | 0.8594 | 0.87 | 0.8302 | 62871 |
| 1727735700 | 0.86 | 0.0011 | 0.13 | 0.864 | 0.8655 | 0.835 | 132921 |
| 1727476500 | 0.8589 | 0.0239 | 2.86 | 0.8209 | 0.859 | 0.6842 | 442097 |
| 1727390100 | 0.835 | 0.035 | 4.37 | 0.84 | 0.855 | 0.801 | 1126629 |
| 1727303700 | 0.8 | -0.02 | -2.44 | 0.8198 | 0.8198 | 0.7533 | 76263 |
| 1727217300 | 0.8199999 | 0.0089999 | 1.11 | 0.8199999 | 0.828 | 0.7702 | 113134 |
| 1727130900 | 0.811 | -0.019 | -2.29 | 0.83 | 0.85 | 0.8 | 43197 |
| 1726871700 | 0.83 | -0.0222 | -2.61 | 0.86 | 0.86 | 0.8102 | 65661 |
| 1726785300 | 0.8522 | -0.0628 | -6.86 | 0.91 | 0.91995 | 0.823999 | 124248 |
| 1726698900 | 0.915 | -0.035 | -3.68 | 0.9501 | 0.979899 | 0.91 | 78721 |
| 1726612500 | 0.95 | -0.042 | -4.23 | 0.99 | 1.03 | 0.93 | 74599 |
| 1726526100 | 0.992 | -0.058 | -5.52 | 1.04 | 1.055 | 0.9 | 219002 |
| 1726266900 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.04 | 62614 |
| 1726180500 | 1.05 | 0.01 | 0.96 | 1.05 | 1.07 | 1.0395 | 81939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
