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 | -0.0762 | -11.0434782609 | 0.69 | 0.6992 | 0.6 | 219059 | 0.65373275 | CS |
| 4 | -0.4862 | -44.2 | 1.1 | 1.13 | 0.6 | 246182 | 0.82354096 | CS |
| 12 | -11.4562 | -94.9146644573 | 12.07 | 39.41 | 0.6 | 1960763 | 2.05659378 | CS |
| 26 | -4.3862 | -87.724 | 5 | 39.41 | 0.6 | 2015472 | 2.91574582 | CS |
| 52 | -4.3862 | -87.724 | 5 | 39.41 | 0.6 | 2015472 | 2.91574582 | CS |
| 156 | -4.3862 | -87.724 | 5 | 39.41 | 0.6 | 2015472 | 2.91574582 | CS |
| 260 | -4.3862 | -87.724 | 5 | 39.41 | 0.6 | 2015472 | 2.91574582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.624 | -0.031 | -4.73 | 0.6501 | 0.6515 | 0.602 | 294750 |
| 1732232100 | 0.655 | 0.025 | 3.97 | 0.61 | 0.662501 | 0.6 | 300220 |
| 1732145700 | 0.63 | -0.0362 | -5.43 | 0.65 | 0.67 | 0.614 | 145458 |
| 1732059300 | 0.6662 | 0.0003 | 0.05 | 0.6822 | 0.686 | 0.65 | 142641 |
| 1731972900 | 0.6659 | -0.022 | -3.20 | 0.661 | 0.6992 | 0.642 | 212668 |
| 1731713700 | 0.6879 | -0.0028 | -0.41 | 0.6899999 | 0.6899999 | 0.6314999 | 218615 |
| 1731627300 | 0.6907 | -0.0093 | -1.33 | 0.7 | 0.7037 | 0.68 | 165603 |
| 1731540900 | 0.7 | 0.0118 | 1.71 | 0.7014 | 0.7037 | 0.66 | 187700 |
| 1731454500 | 0.6882 | -0.0209 | -2.95 | 0.71 | 0.7131 | 0.6806 | 121998 |
| 1731368100 | 0.7090999 | -0.0299 | -4.05 | 0.7168 | 0.72 | 0.68 | 262992 |
| 1731108900 | 0.739 | -0.0628 | -7.83 | 0.79 | 0.81399 | 0.706 | 455246 |
| 1731022500 | 0.8018 | 0.0205 | 2.62 | 0.8001 | 0.8262 | 0.782 | 172393 |
| 1730936100 | 0.7813 | -0.1494 | -16.05 | 0.901 | 0.9121 | 0.7005 | 541918 |
| 1730849700 | 0.9307 | -0.019 | -2.00 | 0.9481 | 0.95 | 0.9301 | 73177 |
| 1730763300 | 0.9497 | 0.0004 | 0.04 | 0.935 | 0.9698 | 0.93 | 115763 |
| 1730500500 | 0.9493 | -0.0407 | -4.11 | 0.9998 | 0.9998 | 0.93 | 102306 |
| 1730414100 | 0.99 | 0.0094 | 0.96 | 0.975 | 0.9955 | 0.92 | 358761 |
| 1730327700 | 0.9806 | -0.0694 | -6.61 | 1.0214 | 1.04 | 0.9501 | 418162 |
| 1730241300 | 1.05 | -0.03 | -2.78 | 1.05 | 1.071 | 1.01 | 289305 |
| 1730154900 | 1.08 | -0.01 | -0.92 | 1.06 | 1.09 | 1.04 | 336158 |
| 1729895700 | 1.09 | -0.06 | -5.22 | 1.1 | 1.1299999 | 1.09 | 253983 |
| 1729809300 | 1.15 | -0.05 | -4.17 | 1.15 | 1.19 | 1.11 | 538961 |
| 1729722900 | 1.2 | 0.07 | 6.19 | 1.1298999 | 1.23 | 1.04 | 1068488 |
| 1729636500 | 1.1299999 | 0.1 | 9.71 | 1.11 | 1.18 | 1.05 | 3699056 |
| 1729550100 | 1.03 | -0.06 | -5.50 | 1.06 | 1.08 | 1.02 | 3026574 |
| 1729290900 | 1.09 | 0 | 0.00 | 1.05 | 1.12 | 1.05 | 365095 |
| 1729204500 | 1.09 | -0.05 | -4.39 | 1.1399999 | 1.15 | 1.04 | 464910 |
| 1729118100 | 1.1399999 | 0.14 | 14.00 | 1.01 | 1.24 | 1 | 1262855 |
| 1729031700 | 1 | -0.01 | -0.99 | 0.9797 | 1.01 | 0.96 | 504821 |
| 1728945300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.9618 | 569606 |
| 1728686100 | 1.02 | -0.05 | -4.67 | 1.03 | 1.07 | 1.02 | 331932 |
| 1728599700 | 1.07 | 0.02 | 1.90 | 1.08 | 1.11 | 1.02 | 513786 |
| 1728513300 | 1.05 | -0.11 | -9.48 | 1.1399999 | 1.17 | 1.01 | 1043592 |
| 1728426900 | 1.16 | -0.08 | -6.45 | 1.28 | 1.54 | 1.1399999 | 4051438 |
| 1728340500 | 1.24 | 0.07 | 5.98 | 1.12 | 1.29 | 1.09 | 2138461 |
| 1728081300 | 1.17 | 0.27 | 30.43 | 1.17 | 1.27 | 1.06 | 22103176 |
| 1727994900 | 0.897 | -0.0258 | -2.80 | 0.92 | 0.9334 | 0.88 | 705722 |
| 1727908500 | 0.9228 | -0.0472 | -4.87 | 0.95 | 0.9796 | 0.9 | 789011 |
| 1727822100 | 0.97 | -0.13 | -11.82 | 1.09 | 1.09 | 0.9321 | 1193830 |
| 1727735520 | 1.1 | -0.15 | -12.00 | 1.2 | 1.25 | 1.08 | 1030847 |
| 1727476500 | 1.25 | 0 | 0.00 | 1.2 | 1.25 | 1.15 | 826617 |
| 1727390100 | 1.25 | -0.02 | -1.57 | 1.26 | 1.33 | 1.12 | 876975 |
| 1727303700 | 1.27 | -0.05 | -3.79 | 1.31 | 1.35 | 1.25 | 1218424 |
| 1727217300 | 1.32 | 0.12 | 10.00 | 1.47 | 1.57 | 1.23 | 20338103 |
| 1727130900 | 1.2 | -0.1 | -7.69 | 1.31 | 1.34 | 1.2 | 1275789 |
| 1726871700 | 1.3 | -0.11 | -7.80 | 1.35 | 1.535 | 1.3 | 1893063 |
| 1726785300 | 1.41 | -0.04 | -2.76 | 1.3579 | 1.58 | 1.28 | 3566891 |
| 1726698900 | 1.45 | -0.44 | -23.28 | 1.6399999 | 1.8 | 1.43 | 3839822 |
| 1726612500 | 1.89 | -0.24 | -11.27 | 2.09 | 2.18 | 1.651 | 9217791 |
| 1726526100 | 2.13 | -24.32 | -91.95 | 27.01 | 39.41 | 1.89 | 19505402 |
| 1726266900 | 26.45 | 5.82 | 28.21 | 18.93 | 30.9 | 18.73 | 496925 |
| 1726180500 | 20.63 | -0.56 | -2.64 | 22.3699 | 31 | 11.7 | 1268315 |
| 1726094100 | 21.19 | 0.89 | 4.38 | 19 | 21.77 | 17.2 | 131168 |
| 1726007700 | 20.3 | -2.7 | -11.74 | 19 | 23.99 | 19 | 181581 |
| 1725921300 | 23 | 5.62 | 32.34 | 17.74 | 24.1 | 17.64 | 367560 |
| 1725662100 | 17.38 | 3.32 | 23.61 | 14.35 | 18.4 | 13.68 | 205703 |
| 1725575700 | 14.06 | -0.81 | -5.45 | 15.19 | 15.199 | 13.18 | 154153 |
| 1725489300 | 14.87 | 2.3 | 18.30 | 12.34 | 15.455 | 12.17 | 389035 |
| 1725402900 | 12.57 | 0.2 | 1.62 | 13.01 | 13.42 | 12 | 242343 |
| 1725057300 | 12.37 | 0.15 | 1.23 | 12.07 | 15.63 | 9.74 | 1078136 |
| 1724970900 | 12.22 | -2.92 | -19.29 | 12.5 | 13.6576 | 11.5 | 821617 |
| 1724884500 | 15.14 | 5.02 | 49.60 | 12.52 | 16.5 | 9.26 | 6402827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
