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 | 0.0495 | 9 | 0.55 | 0.7 | 0.5053 | 1872578 | 0.62554734 | CS |
| 4 | 0.1595 | 36.25 | 0.44 | 0.7 | 0.382256 | 1071632 | 0.55256406 | CS |
| 12 | -0.6605 | -52.4206349206 | 1.26 | 1.64 | 0.3751 | 3659774 | 0.76360299 | CS |
| 26 | -1.7205 | -74.1594827586 | 2.32 | 2.57 | 0.3751 | 1690421 | 0.7746594 | CS |
| 52 | -8.0005 | -93.0290697674 | 8.6 | 9.9 | 0.3751 | 2151594 | 3.17290765 | CS |
| 156 | -38.4005 | -98.4628205128 | 39 | 53.6 | 0.3751 | 941410 | 8.13132886 | CS |
| 260 | -3.4005 | -85.0125 | 4 | 194.8 | 0.3751 | 994239 | 33.54148558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.5800999 | 0.0690999 | 13.52 | 0.5105 | 0.5994 | 0.51 | 1018617 |
| 1736379300 | 0.511 | -0.149 | -22.58 | 0.5639999 | 0.601 | 0.5053 | 971196 |
| 1736292900 | 0.66 | 0.061 | 10.18 | 0.5788 | 0.7 | 0.5501 | 4976474 |
| 1736206500 | 0.599 | 0.022 | 3.81 | 0.55 | 0.61 | 0.5202 | 524024 |
| 1735947300 | 0.577 | 0.0536 | 10.24 | 0.55 | 0.7 | 0.53 | 3449739 |
| 1735860900 | 0.5234 | 0.0434 | 9.04 | 0.48 | 0.545 | 0.468 | 736768 |
| 1735688100 | 0.48 | 0.0139 | 2.98 | 0.468 | 0.510899 | 0.468 | 439395 |
| 1735601700 | 0.4661 | -0.0194 | -4.00 | 0.5 | 0.5 | 0.4478 | 355220 |
| 1735342500 | 0.4855 | 0.0282 | 6.17 | 0.53 | 0.53 | 0.4717 | 2859664 |
| 1735256100 | 0.4573 | 0.0168 | 3.81 | 0.4419 | 0.499 | 0.42 | 393875 |
| 1735077840 | 0.4405 | 0.0164 | 3.87 | 0.4149 | 0.468 | 0.3955 | 541516 |
| 1734996900 | 0.4241 | -0.0329 | -7.20 | 0.4296 | 0.4451 | 0.4201 | 110474 |
| 1734737700 | 0.457 | 0.0477 | 11.65 | 0.397 | 0.48 | 0.382256 | 530778 |
| 1734651300 | 0.4093 | 0.0125 | 3.15 | 0.42 | 0.4248 | 0.400001 | 353912 |
| 1734564900 | 0.3968 | -0.0032 | -0.80 | 0.4 | 0.42 | 0.3842999 | 295514 |
| 1734478500 | 0.4 | -0.0129 | -3.12 | 0.4129 | 0.4139 | 0.39 | 231415 |
| 1734392100 | 0.4129 | -0.0371 | -8.24 | 0.44 | 0.457 | 0.4 | 429161 |
| 1734132900 | 0.45 | -0.034 | -7.02 | 0.469 | 0.4771 | 0.4301 | 363771 |
| 1734046500 | 0.484 | -0.006 | -1.22 | 0.4895 | 0.509 | 0.4701 | 374104 |
| 1733960100 | 0.49 | -0.0105 | -2.10 | 0.4855 | 0.5252 | 0.465 | 510603 |
| 1733873700 | 0.5004999 | -0.0055 | -1.09 | 0.498 | 0.53 | 0.4629 | 329917 |
| 1733787300 | 0.506 | -0.0241 | -4.55 | 0.498 | 0.542 | 0.495 | 317612 |
| 1733528100 | 0.5301 | -0.0261 | -4.69 | 0.5562 | 0.5832 | 0.492 | 493929 |
| 1733441700 | 0.5562 | -0.0324 | -5.50 | 0.5729 | 0.58 | 0.53 | 1028366 |
| 1733355300 | 0.5886 | 0.0551 | 10.33 | 0.5975 | 0.64 | 0.5345 | 7549715 |
| 1733268900 | 0.5335 | -0.1505 | -22.00 | 0.5274 | 0.5598999 | 0.46 | 4353363 |
| 1733182500 | 0.684 | 0.194 | 39.59 | 0.7668 | 0.9 | 0.5839 | 82082385 |
| 1732917840 | 0.49 | 0.1088 | 28.54 | 0.39 | 0.55 | 0.385836 | 13854149 |
| 1732750500 | 0.3812 | -0.0243 | -5.99 | 0.4254 | 0.4399 | 0.3751 | 221200 |
| 1732664100 | 0.4055 | -0.08 | -16.48 | 0.4656 | 0.4856 | 0.4002 | 212776 |
| 1732577700 | 0.4855 | -0.0365 | -6.99 | 0.5225 | 0.559999 | 0.48 | 175701 |
| 1732318500 | 0.522 | 0.009 | 1.75 | 0.536 | 0.538 | 0.501 | 39507 |
| 1732232100 | 0.513 | 0.001 | 0.20 | 0.5273 | 0.538 | 0.512 | 63793 |
| 1732145700 | 0.512 | -0.0012 | -0.23 | 0.5173 | 0.5173 | 0.493 | 117975 |
| 1732059300 | 0.5132 | -0.0327 | -5.99 | 0.547 | 0.5486 | 0.5021 | 152033 |
| 1731972900 | 0.5459 | -0.0603 | -9.95 | 0.6062 | 0.638 | 0.53 | 241981 |
| 1731713700 | 0.6062 | -0.012361 | -2.00 | 0.6 | 0.7095 | 0.576 | 190931 |
| 1731627300 | 0.618561 | -0.075439 | -10.87 | 0.68 | 0.6939999 | 0.5 | 192130 |
| 1731540900 | 0.6939999 | -0.0132 | -1.87 | 0.7072 | 0.7285 | 0.68 | 162979 |
| 1731454500 | 0.7072 | 0.0021001 | 0.30 | 0.6838999 | 0.76 | 0.68 | 280029 |
| 1731368100 | 0.7050999 | 0.0111999 | 1.61 | 0.7247 | 0.74 | 0.6564 | 398386 |
| 1731108900 | 0.6939 | -0.0851 | -10.92 | 0.75 | 0.7784 | 0.6901 | 768683 |
| 1731022500 | 0.779 | -0.0685 | -8.08 | 0.8274 | 0.8736 | 0.75 | 1245850 |
| 1730936100 | 0.8475 | -0.0243 | -2.79 | 0.94 | 1.6399999 | 0.8351 | 42216998 |
| 1730849700 | 0.8718 | -0.0082 | -0.93 | 0.8975 | 0.9 | 0.8002 | 106092 |
| 1730763300 | 0.88 | 0.061938 | 7.57 | 0.8199999 | 0.89 | 0.78 | 316427 |
| 1730500500 | 0.818062 | -0.122038 | -12.98 | 0.94 | 0.96 | 0.7713 | 576605 |
| 1730414100 | 0.9401 | -0.0699 | -6.92 | 0.99 | 1.03 | 0.92 | 297958 |
| 1730327700 | 1.01 | -0.06 | -5.61 | 1.11 | 1.1399999 | 0.95 | 4129561 |
| 1730241300 | 1.07 | -0.02 | -1.83 | 1.08 | 1.16 | 1.03 | 706187 |
| 1730154900 | 1.09 | -0.17 | -13.49 | 1.16 | 1.19 | 1.05 | 919617 |
| 1729895700 | 1.26 | 0.21 | 20.00 | 1.295 | 1.33 | 1.15 | 23279552 |
| 1729809300 | 1.05 | -0.3 | -22.12 | 1.25 | 1.2683 | 1 | 426429 |
| 1729722900 | 1.3482 | -0 | -0.13 | 1.36 | 1.48 | 1.29 | 1491579 |
| 1729636500 | 1.35 | -0.04 | -2.88 | 1.3899999 | 1.4 | 1.24 | 84870 |
| 1729550100 | 1.3899999 | 0.17 | 13.93 | 1.26 | 1.47 | 1.1839 | 76126 |
| 1729290900 | 1.22 | -0.06 | -4.69 | 1.32 | 1.32 | 1.1719 | 51816 |
| 1729204500 | 1.28 | 0.15 | 12.78 | 1.2 | 1.32 | 1.11 | 82268 |
| 1729118100 | 1.135 | 0.02 | 1.51 | 1.12 | 1.195 | 1.04 | 26569 |
| 1729031700 | 1.1181 | 0.05 | 4.50 | 1.17 | 1.1795 | 1.01 | 52592 |
| 1728945300 | 1.07 | 0.07 | 7.00 | 1.03 | 1.1 | 1.02 | 25005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
