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 | -0.0008 | -0.287150035894 | 0.2786 | 0.3 | 0.268 | 485271 | 0.28383183 | CS |
| 4 | -0.0522 | -15.8181818182 | 0.33 | 0.4038 | 0.2601 | 873503 | 0.33359562 | CS |
| 12 | -0.2922 | -51.2631578947 | 0.57 | 0.8588 | 0.2601 | 4865343 | 0.48213031 | CS |
| 26 | -0.9822 | -77.9523809524 | 1.26 | 1.34 | 0.1281 | 15005604 | 0.6721058 | CS |
| 52 | -2.5222 | -90.0785714286 | 2.8 | 2.8127 | 0.1281 | 7584433 | 0.67737277 | CS |
| 156 | -42.7722 | -99.3547038328 | 43.05 | 43.5 | 0.1281 | 2934635 | 3.01114498 | CS |
| 260 | -64.2222 | -99.5693023256 | 64.5 | 78.3 | 0.1281 | 2301631 | 14.8923039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 0.2798 | -0.0142 | -4.83 | 0.2887 | 0.2936 | 0.27 | 722989 |
| 1725921300 | 0.294 | 0.013 | 4.63 | 0.2735 | 0.295 | 0.27 | 670501 |
| 1725662100 | 0.281 | -0.00265 | -0.93 | 0.2859 | 0.29 | 0.2757 | 444562 |
| 1725575700 | 0.28365 | 0.007951 | 2.88 | 0.2756 | 0.3 | 0.2756 | 269236 |
| 1725489300 | 0.275699 | -0.005001 | -1.78 | 0.2786 | 0.2859 | 0.268 | 319066 |
| 1725402900 | 0.2807 | -0.0005 | -0.18 | 0.2871 | 0.31 | 0.276 | 641644 |
| 1725057300 | 0.2812 | -0.0214 | -7.07 | 0.304 | 0.312 | 0.2601 | 1577192 |
| 1724970900 | 0.3026 | 0.0073 | 2.47 | 0.3071 | 0.3071 | 0.2923 | 468445 |
| 1724884500 | 0.2953 | -0.0083 | -2.73 | 0.305 | 0.309999 | 0.2917 | 400337 |
| 1724798100 | 0.3036 | -0.0416 | -12.05 | 0.3506 | 0.3570999 | 0.2853 | 2144505 |
| 1724711700 | 0.3452 | -0.0288 | -7.70 | 0.379 | 0.3799 | 0.3382 | 721304 |
| 1724452500 | 0.374 | -0.0051 | -1.35 | 0.368 | 0.3846 | 0.368 | 490656 |
| 1724366100 | 0.3791 | 0.0081 | 2.18 | 0.371 | 0.398 | 0.371 | 698892 |
| 1724279700 | 0.371 | -0.0056 | -1.49 | 0.3757 | 0.3769 | 0.35 | 835639 |
| 1724193300 | 0.3766 | -0.0094 | -2.44 | 0.3748 | 0.39408 | 0.3657 | 551549 |
| 1724106900 | 0.386 | 0.0168001 | 4.55 | 0.3773 | 0.4 | 0.36 | 1244535 |
| 1723847700 | 0.3691999 | -0.0061 | -1.63 | 0.3703 | 0.4038 | 0.3505 | 1966608 |
| 1723761300 | 0.3753 | 0.0453 | 13.73 | 0.34 | 0.3993 | 0.323289 | 1987210 |
| 1723674900 | 0.33 | -0.0255 | -7.17 | 0.33 | 0.3444 | 0.32 | 441690 |
| 1723588500 | 0.3555 | 0.0085001 | 2.45 | 0.339 | 0.3565999 | 0.33 | 446057 |
| 1723502100 | 0.3469999 | -0.003 | -0.86 | 0.35 | 0.36 | 0.3254 | 594378 |
| 1723242900 | 0.35 | 0.0293 | 9.14 | 0.306 | 0.3598 | 0.3026 | 1659429 |
| 1723156500 | 0.3207 | 0.0157 | 5.15 | 0.3071999 | 0.3259 | 0.2980999 | 654782 |
| 1723070100 | 0.305 | -0.0264 | -7.97 | 0.3479999 | 0.3479999 | 0.3015 | 587409 |
| 1722983700 | 0.3313999 | 0.0583999 | 21.39 | 0.2839 | 0.35 | 0.28 | 1499184 |
| 1722897300 | 0.273 | -0.0376 | -12.11 | 0.277 | 0.295 | 0.2672 | 704533 |
| 1722638100 | 0.3106 | -0.0176 | -5.36 | 0.3129 | 0.3187999 | 0.3042 | 532900 |
| 1722551700 | 0.3282 | -0.0059 | -1.77 | 0.338 | 0.3398 | 0.32 | 634223 |
| 1722465300 | 0.3341 | -0.0107 | -3.10 | 0.3348999 | 0.3448 | 0.3225 | 847359 |
| 1722378900 | 0.3448 | -0.0021 | -0.61 | 0.3376 | 0.35 | 0.3212 | 795134 |
| 1722292500 | 0.3469 | -0.0137 | -3.80 | 0.3605999 | 0.366 | 0.3323 | 933916 |
| 1722033300 | 0.3605999 | 0.0110999 | 3.18 | 0.34 | 0.375 | 0.34 | 1258937 |
| 1721946900 | 0.3495 | 0.037 | 11.84 | 0.3019 | 0.357 | 0.3019 | 2038767 |
| 1721860500 | 0.3125 | 0.0114 | 3.79 | 0.3 | 0.337 | 0.2851 | 3370048 |
| 1721774100 | 0.3011 | -0.02 | -6.23 | 0.3271 | 0.48 | 0.2911 | 23271925 |
| 1721687700 | 0.3211 | 0.0002 | 0.06 | 0.31 | 0.3299 | 0.2858 | 1900369 |
| 1721428500 | 0.3209 | -0.0192 | -5.65 | 0.3401 | 0.35 | 0.3201 | 1378152 |
| 1721342100 | 0.3401 | -0.0275 | -7.48 | 0.3701 | 0.3989 | 0.324 | 2802832 |
| 1721255700 | 0.3676 | -0.0373 | -9.21 | 0.4029 | 0.403 | 0.3633 | 2036621 |
| 1721169300 | 0.4049 | 0.0089 | 2.25 | 0.395 | 0.4129 | 0.395 | 1224549 |
| 1721082900 | 0.396 | -0.0052 | -1.30 | 0.4015 | 0.416 | 0.39 | 1929849 |
| 1720823700 | 0.4012 | -0.0196 | -4.66 | 0.421 | 0.4341 | 0.4 | 2502639 |
| 1720737300 | 0.4208 | -0.0215 | -4.86 | 0.4404 | 0.4475 | 0.415 | 1899152 |
| 1720650900 | 0.4423 | 0.0023 | 0.52 | 0.4399 | 0.4598 | 0.4215 | 1802936 |
| 1720564500 | 0.44 | -0.0203 | -4.41 | 0.4644 | 0.465 | 0.4 | 3212751 |
| 1720478100 | 0.4603 | -0.0338 | -6.84 | 0.49 | 0.5051 | 0.46 | 2574173 |
| 1720218900 | 0.4941 | 0.0076 | 1.56 | 0.52 | 0.52 | 0.48 | 2478252 |
| 1720040640 | 0.4865 | -0.0725 | -12.97 | 0.52 | 0.545 | 0.4829 | 3881580 |
| 1719959700 | 0.559 | 0.0746 | 15.40 | 0.4912 | 0.62 | 0.4912 | 20816554 |
| 1719873300 | 0.4844 | 0.0188 | 4.04 | 0.4699 | 0.491 | 0.4625 | 2659021 |
| 1719614100 | 0.4656 | 0 | 0.00 | 0.4656 | 0.4656 | 0.4656 | 0 |
| 1719527700 | 0.4656 | 0.0218 | 4.91 | 0.43 | 0.58 | 0.4209 | 18853434 |
| 1719441300 | 0.4438 | -0.0563 | -11.26 | 0.46 | 0.4747 | 0.44 | 5485615 |
| 1719354900 | 0.5001 | -0.0702 | -12.31 | 0.5699 | 0.5713 | 0.4642 | 10489956 |
| 1719268500 | 0.5703 | 0.015 | 2.70 | 0.6245 | 0.68 | 0.5545 | 18291977 |
| 1719009300 | 0.5553 | -0.0052 | -0.93 | 0.5073 | 0.8588 | 0.498 | 71782861 |
| 1718922900 | 0.5605 | -0.2896 | -34.07 | 0.5699999 | 0.74 | 0.52 | 38030385 |
| 1718750100 | 0.8501 | 0.1001 | 13.35 | 0.97 | 1.3 | 0.741 | 290933463 |
| 1718663700 | 0.75 | 0.62 | 476.92 | 0.3877 | 0.974 | 0.288 | 1124294432 |
| 1718404500 | 0.13 | -0.0054 | -3.99 | 0.135 | 0.1399 | 0.13 | 913643 |
| 1718318100 | 0.1354 | -0.0125 | -8.45 | 0.148 | 0.148 | 0.133 | 983203 |
| 1718231700 | 0.1479 | -0.0009 | -0.60 | 0.1499 | 0.1537 | 0.1364 | 1276961 |
| 1718145300 | 0.1487999 | 0.0131999 | 9.73 | 0.1315 | 0.1597 | 0.1292 | 2849400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
