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 | -0.09 | -23.6842105263 | 0.38 | 0.55 | 0.264 | 6207872 | 0.50015802 | CS |
| 4 | -0.1564 | -35.0358422939 | 0.4464 | 0.55 | 0.264 | 2652306 | 0.46896225 | CS |
| 12 | -0.5813 | -66.7164007804 | 0.8713 | 1.09 | 0.264 | 1145269 | 0.53777711 | CS |
| 26 | -0.6865 | -70.3020993344 | 0.9765 | 2.1 | 0.264 | 1003982 | 0.82206902 | CS |
| 52 | -2.7 | -90.3010033445 | 2.99 | 4.27 | 0.264 | 908865 | 0.88779402 | CS |
| 156 | -2.7 | -90.3010033445 | 2.99 | 4.27 | 0.264 | 908865 | 0.88779402 | CS |
| 260 | -2.7 | -90.3010033445 | 2.99 | 4.27 | 0.264 | 908865 | 0.88779402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 0.29 | -0.02 | -6.45 | 0.3141 | 0.329 | 0.29 | 310149 |
| 1722033300 | 0.31 | 0.02 | 6.90 | 0.31 | 0.3224 | 0.2816 | 549482 |
| 1721946900 | 0.29 | -0.0103 | -3.43 | 0.317 | 0.32 | 0.2812 | 517785 |
| 1721860500 | 0.3003 | -0.0597 | -16.58 | 0.366 | 0.366 | 0.264 | 1672963 |
| 1721774100 | 0.36 | -0.138 | -27.71 | 0.4355 | 0.4801 | 0.36 | 3661898 |
| 1721687700 | 0.498 | 0.178 | 55.63 | 0.38 | 0.55 | 0.35 | 26137486 |
| 1721428500 | 0.32 | -0.005 | -1.54 | 0.33 | 0.339899 | 0.311 | 142810 |
| 1721342100 | 0.325 | -0.011 | -3.27 | 0.329 | 0.34 | 0.325 | 87160 |
| 1721255700 | 0.336 | -0.0134 | -3.84 | 0.3427 | 0.3448 | 0.3242 | 247968 |
| 1721169300 | 0.3494 | -0.0186 | -5.05 | 0.3496 | 0.354 | 0.3235 | 257430 |
| 1721082900 | 0.368 | -0.002 | -0.54 | 0.3676 | 0.3799989 | 0.355 | 100549 |
| 1720823700 | 0.37 | 0.0065 | 1.79 | 0.36 | 0.38 | 0.3502 | 87877 |
| 1720737300 | 0.3635 | -0.005 | -1.36 | 0.37 | 0.3884 | 0.3635 | 79870 |
| 1720650900 | 0.3685 | -0.012 | -3.15 | 0.38 | 0.396 | 0.3631 | 92325 |
| 1720564500 | 0.3805 | -0.0275 | -6.74 | 0.4079 | 0.42 | 0.37 | 314365 |
| 1720478100 | 0.4079999 | 0.0078999 | 1.97 | 0.4099999 | 0.4119 | 0.3801 | 308500 |
| 1720218900 | 0.4001 | -0.0019 | -0.47 | 0.4019 | 0.4268 | 0.3993 | 351889 |
| 1720040640 | 0.402 | -0.0323 | -7.44 | 0.42 | 0.422 | 0.38 | 188603 |
| 1719959700 | 0.4343 | 0.0102 | 2.41 | 0.378 | 0.4697 | 0.37 | 1587808 |
| 1719873300 | 0.4241 | 0.0701 | 19.80 | 0.4464 | 0.452 | 0.3011 | 15507640 |
| 1719614100 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1719527700 | 0.354 | -0.123 | -25.79 | 0.4627 | 0.4634 | 0.32 | 530977 |
| 1719441300 | 0.477 | -0.0579 | -10.82 | 0.5301 | 0.5511 | 0.4578 | 278087 |
| 1719354900 | 0.5349 | -0.0291 | -5.16 | 0.5726 | 0.587 | 0.5201 | 196592 |
| 1719268500 | 0.5639999 | -0.1381 | -19.67 | 0.681 | 0.6949999 | 0.562 | 312986 |
| 1719009300 | 0.7020999 | 0.0575 | 8.92 | 0.64 | 0.7020999 | 0.606116 | 152822 |
| 1718922900 | 0.6445999 | 0.0360999 | 5.93 | 0.59 | 0.724805 | 0.575001 | 292956 |
| 1718750100 | 0.6085 | -0.0915 | -13.07 | 0.5819 | 0.64 | 0.5145 | 591676 |
| 1718663700 | 0.7 | -0.150001 | -17.65 | 0.9463 | 1.03 | 0.6111 | 3766153 |
| 1718404500 | 0.850001 | 0.008801 | 1.05 | 0.85 | 0.9 | 0.825 | 62729 |
| 1718318100 | 0.8412 | 0.006201 | 0.74 | 0.8112 | 0.86 | 0.804 | 146456 |
| 1718231700 | 0.834999 | -0.006101 | -0.73 | 0.8314 | 0.8507 | 0.8001 | 120963 |
| 1718145300 | 0.8411 | 0.0278451 | 3.42 | 0.812 | 0.85 | 0.7889 | 41579 |
| 1718058900 | 0.8132549 | 0.0042549 | 0.53 | 0.81 | 0.89 | 0.7996 | 143158 |
| 1717799700 | 0.809 | -0.0365 | -4.32 | 0.8496 | 0.8496 | 0.7805 | 124268 |
| 1717713300 | 0.8455 | 0.008701 | 1.04 | 0.85 | 0.91 | 0.8 | 295930 |
| 1717626900 | 0.836799 | 0.108699 | 14.93 | 0.78 | 0.8468 | 0.7 | 335083 |
| 1717540500 | 0.7281 | -0.0049 | -0.67 | 0.7338 | 0.75 | 0.71 | 136266 |
| 1717454100 | 0.733 | -0.07 | -8.72 | 0.77 | 0.777 | 0.6026 | 536104 |
| 1717194900 | 0.803 | -0.0371 | -4.42 | 0.8455 | 0.8455 | 0.8015 | 163596 |
| 1717108500 | 0.8401 | 0.00018 | 0.02 | 0.8147 | 0.8831 | 0.7901 | 221290 |
| 1717022100 | 0.83992 | -0.0922 | -9.89 | 0.857 | 0.872 | 0.7026 | 546557 |
| 1716935700 | 0.93212 | 0.03212 | 3.57 | 1.05 | 1.09 | 0.8616 | 2605450 |
| 1716590100 | 0.9 | 0.059999 | 7.14 | 0.83 | 0.93 | 0.8227 | 321758 |
| 1716503700 | 0.840001 | -0.099999 | -10.64 | 0.9124 | 0.9141 | 0.8219999 | 162022 |
| 1716417300 | 0.94 | 0.015 | 1.62 | 0.9054 | 0.95 | 0.89 | 179975 |
| 1716330900 | 0.925 | -0.0216 | -2.28 | 0.94 | 1.06 | 0.908 | 702887 |
| 1716244500 | 0.9466 | 0.0466 | 5.18 | 0.874 | 0.95 | 0.87 | 205137 |
| 1715985300 | 0.9 | 0.0298 | 3.42 | 0.9 | 0.95 | 0.87 | 120528 |
| 1715898900 | 0.8702 | -0.0597 | -6.42 | 0.9 | 0.9076 | 0.8497 | 126675 |
| 1715812500 | 0.9299 | 0.0397 | 4.46 | 0.8735 | 0.95 | 0.8412 | 264883 |
| 1715726100 | 0.8902 | 0.0602 | 7.25 | 0.8263 | 0.95 | 0.79 | 339296 |
| 1715639700 | 0.83 | -0.03 | -3.49 | 0.8777 | 0.9 | 0.8 | 59280 |
| 1715380500 | 0.86 | -0.035 | -3.91 | 0.8681 | 0.8945 | 0.85311 | 78831 |
| 1715294100 | 0.895 | 0.0117 | 1.32 | 0.8923 | 0.919899 | 0.853 | 83161 |
| 1715207700 | 0.8833 | 0.0333 | 3.92 | 0.849 | 0.9378 | 0.81 | 251048 |
| 1715121300 | 0.85 | 0.0099 | 1.18 | 0.85 | 0.86 | 0.825 | 30172 |
| 1715034900 | 0.8401 | -0.0219 | -2.54 | 0.8713 | 0.888 | 0.8199999 | 106173 |
| 1714775700 | 0.862 | 0.0163 | 1.93 | 0.84 | 0.9236 | 0.83 | 137856 |
| 1714689300 | 0.8457 | -0.0042 | -0.49 | 0.849 | 0.849 | 0.8078999 | 54929 |
| 1714602900 | 0.8499 | 0.0099 | 1.18 | 0.8288 | 0.8816 | 0.8101 | 30338 |
| 1714516500 | 0.84 | -0.0038 | -0.45 | 0.85 | 0.85 | 0.807 | 88360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
