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 | 0.015 | 2.99401197605 | 0.501 | 0.565 | 0.5 | 300196 | 0.53573449 | CS |
| 4 | -0.104 | -16.7741935484 | 0.62 | 0.7 | 0.4652 | 544551 | 0.55671929 | CS |
| 12 | -0.284 | -35.5 | 0.8 | 0.83 | 0.4652 | 574905 | 0.59639042 | CS |
| 26 | -0.964 | -65.1351351351 | 1.48 | 1.497 | 0.4652 | 371695 | 0.71597488 | CS |
| 52 | -2.764 | -84.2682926829 | 3.28 | 3.5 | 0.4652 | 253102 | 1.1123669 | CS |
| 156 | -6.604 | -92.7528089888 | 7.12 | 7.84 | 0.4652 | 189339 | 2.26128176 | CS |
| 260 | -8.484 | -94.2666666667 | 9 | 16.9687 | 0.4652 | 218157 | 3.63877783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 0.516 | -0.0144 | -2.71 | 0.54505 | 0.55 | 0.516 | 245170 |
| 1732318500 | 0.5304 | -0.0264 | -4.74 | 0.5632 | 0.5642 | 0.5088 | 415958 |
| 1732232100 | 0.5568 | 0.0171 | 3.17 | 0.5314 | 0.5568999 | 0.5314 | 225136 |
| 1732145700 | 0.5397 | -0.0123 | -2.23 | 0.56 | 0.56 | 0.5318 | 196582 |
| 1732059300 | 0.552 | 0.042 | 8.24 | 0.5195999 | 0.556032 | 0.5101 | 224908 |
| 1731972900 | 0.51 | 0.0107 | 2.14 | 0.4993 | 0.53 | 0.4993 | 396203 |
| 1731713700 | 0.4993 | -0.0168 | -3.26 | 0.53 | 0.5371 | 0.491 | 770400 |
| 1731627300 | 0.5161 | 0.0153 | 3.06 | 0.525 | 0.529599 | 0.5004 | 378837 |
| 1731540900 | 0.5008 | -0.0344 | -6.43 | 0.52 | 0.527549 | 0.4652 | 841062 |
| 1731454500 | 0.5352 | 0.0482 | 9.90 | 0.4995 | 0.5656 | 0.49 | 566473 |
| 1731368100 | 0.487 | -0.1079 | -18.14 | 0.6 | 0.6 | 0.48 | 1473580 |
| 1731108900 | 0.5949 | -0.0281 | -4.51 | 0.609 | 0.6314 | 0.59 | 520374 |
| 1731022500 | 0.623 | 0.003 | 0.48 | 0.665 | 0.7 | 0.5975 | 2587107 |
| 1730936100 | 0.62 | 0.0203 | 3.39 | 0.598 | 0.66 | 0.5877 | 418944 |
| 1730849700 | 0.5997 | -0.0001 | -0.02 | 0.5907 | 0.6098 | 0.585 | 149713 |
| 1730763300 | 0.5998 | 0.0067 | 1.13 | 0.5956 | 0.6005 | 0.5709999 | 336946 |
| 1730500500 | 0.5931 | 0.0131 | 2.26 | 0.6 | 0.6158 | 0.58 | 274487 |
| 1730414100 | 0.58 | -0.0349 | -5.68 | 0.615 | 0.6199 | 0.58 | 191272 |
| 1730327700 | 0.6149 | 0.0147 | 2.45 | 0.59 | 0.625 | 0.581 | 259088 |
| 1730241300 | 0.6002 | -0.0219 | -3.52 | 0.625 | 0.6304999 | 0.59141 | 303110 |
| 1730154900 | 0.6221 | 0.0444 | 7.69 | 0.5895 | 0.64 | 0.575 | 342766 |
| 1729895700 | 0.5777 | -0.0323 | -5.30 | 0.6 | 0.6213 | 0.575 | 401147 |
| 1729809300 | 0.61 | -0.0553 | -8.31 | 0.6653 | 0.6653 | 0.6028 | 386064 |
| 1729722900 | 0.6653 | 0.0603 | 9.97 | 0.59 | 0.669 | 0.58 | 1002237 |
| 1729636500 | 0.605 | 0.0194 | 3.31 | 0.6719 | 0.6848999 | 0.5261 | 6819688 |
| 1729550100 | 0.5856 | -0.0096 | -1.61 | 0.5995 | 0.6 | 0.5701 | 6587654 |
| 1729290900 | 0.5951999 | 0.0216999 | 3.78 | 0.5699999 | 0.5995 | 0.5612 | 229996 |
| 1729204500 | 0.5735 | -0.0465 | -7.50 | 0.601 | 0.62 | 0.5649999 | 209228 |
| 1729118100 | 0.62 | 0.0043 | 0.70 | 0.63 | 0.63 | 0.61 | 75691 |
| 1729031700 | 0.6157 | -0.0014 | -0.23 | 0.62 | 0.6299 | 0.6018 | 52529 |
| 1728945300 | 0.6171 | -0.0129 | -2.05 | 0.63 | 0.6598 | 0.6104 | 126336 |
| 1728686100 | 0.63 | 0.0373 | 6.29 | 0.5901 | 0.6599 | 0.5901 | 443013 |
| 1728599700 | 0.5927 | 0.0441 | 8.04 | 0.5568 | 0.6124 | 0.5355 | 1363666 |
| 1728513300 | 0.5486 | -0.0093 | -1.67 | 0.561 | 0.5877 | 0.5261 | 251613 |
| 1728426900 | 0.5578999 | -0.0353 | -5.95 | 0.61 | 0.61 | 0.55 | 367805 |
| 1728340500 | 0.5931999 | -0.0234 | -3.80 | 0.63 | 0.6649 | 0.5931 | 232174 |
| 1728081300 | 0.6166 | 0.0055 | 0.90 | 0.6266 | 0.63 | 0.6101 | 76314 |
| 1727994900 | 0.6111 | -0.009 | -1.45 | 0.63 | 0.64 | 0.6051 | 176422 |
| 1727908500 | 0.6201 | 0.0223 | 3.73 | 0.6061 | 0.6541 | 0.6055 | 256126 |
| 1727822100 | 0.5978 | -0.0705 | -10.55 | 0.6477 | 0.6602 | 0.5905 | 445279 |
| 1727735520 | 0.6683 | -0.0189 | -2.75 | 0.6735 | 0.7075 | 0.659 | 234068 |
| 1727476500 | 0.6872 | -0.0053 | -0.77 | 0.682 | 0.71 | 0.6613 | 200554 |
| 1727390100 | 0.6925 | 0.0111 | 1.63 | 0.6899999 | 0.7 | 0.665 | 339622 |
| 1727303700 | 0.6814 | -0.0134 | -1.93 | 0.6764 | 0.6915 | 0.6499 | 209860 |
| 1727217300 | 0.6948 | 0.0056 | 0.81 | 0.675 | 0.705 | 0.675 | 125649 |
| 1727130900 | 0.6892 | -0.013 | -1.85 | 0.7 | 0.716 | 0.653 | 253467 |
| 1726871700 | 0.7022 | 0.0022 | 0.31 | 0.6936 | 0.716 | 0.6899 | 321467 |
| 1726785300 | 0.7 | 0.0035 | 0.50 | 0.7104 | 0.74 | 0.6909999 | 176194 |
| 1726698900 | 0.6965 | -0.0035 | -0.50 | 0.729 | 0.729799 | 0.6949999 | 167151 |
| 1726612500 | 0.7 | -0.0072 | -1.02 | 0.71 | 0.75 | 0.68 | 153580 |
| 1726526100 | 0.7072 | -0.0358 | -4.82 | 0.759 | 0.78 | 0.6868 | 151926 |
| 1726266900 | 0.743 | 0.0109 | 1.49 | 0.75 | 0.7574999 | 0.724 | 125381 |
| 1726180500 | 0.7321 | -0.0004 | -0.05 | 0.7501 | 0.76 | 0.7241 | 51972 |
| 1726094100 | 0.7325 | 0.0065 | 0.90 | 0.748 | 0.748 | 0.7169 | 91891 |
| 1726007700 | 0.726 | 0.001 | 0.14 | 0.7287 | 0.7305 | 0.707 | 85674 |
| 1725921300 | 0.725 | -0.027 | -3.59 | 0.7485 | 0.7846999 | 0.7 | 294685 |
| 1725662100 | 0.752 | -0.048 | -6.00 | 0.7611 | 0.8 | 0.7517 | 114072 |
| 1725575700 | 0.8 | 0.0236 | 3.04 | 0.7957 | 0.83 | 0.7605 | 52644 |
| 1725489300 | 0.7764 | -0.0153 | -1.93 | 0.771 | 0.8 | 0.7695 | 58403 |
| 1725402900 | 0.7917 | 0.0007 | 0.09 | 0.8151 | 0.8151 | 0.7799 | 186064 |
| 1725057300 | 0.791 | 0 | 0.00 | 0.8 | 0.829899 | 0.7517 | 119070 |
| 1724970900 | 0.791 | 0.0176 | 2.28 | 0.8 | 0.8298 | 0.765 | 99338 |
| 1724884500 | 0.7734 | -0.0364 | -4.49 | 0.8276 | 0.84 | 0.7657 | 109849 |
| 1724798100 | 0.8098 | -0.0253 | -3.03 | 0.845 | 0.845 | 0.7991 | 67439 |
| 1724711700 | 0.8351 | 0.0041 | 0.49 | 0.83 | 0.87 | 0.7557 | 339330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
