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 | 0.025 | 4.85436893204 | 0.515 | 0.6769 | 0.4006 | 125474 | 0.48888664 | CS |
| 4 | -0.106 | -16.4086687307 | 0.646 | 0.6769 | 0.4006 | 83755 | 0.52695362 | CS |
| 12 | -0.1379 | -20.3422333678 | 0.6779 | 0.77 | 0.4006 | 72987 | 0.61449378 | CS |
| 26 | -0.214 | -28.3819628647 | 0.754 | 0.999 | 0.334 | 226570 | 0.5136163 | CS |
| 52 | -0.8 | -59.7014925373 | 1.34 | 1.5754 | 0.334 | 128710 | 0.57562285 | CS |
| 156 | -7.48 | -93.2668329177 | 8.02 | 8.51 | 0.334 | 51605 | 1.34752777 | CS |
| 260 | -7.53 | -93.3085501859 | 8.07 | 26.52 | 0.334 | 48738 | 5.16432352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.534 | 0.0589 | 12.40 | 0.52 | 0.6768999 | 0.4755 | 253612 |
| 1732232100 | 0.4751 | 0.0341 | 7.73 | 0.4255 | 0.517 | 0.4255 | 69754 |
| 1732145700 | 0.441 | 0.01 | 2.32 | 0.436 | 0.47 | 0.436 | 51932 |
| 1732059300 | 0.431 | -0.0567 | -11.63 | 0.44 | 0.46 | 0.4181 | 111908 |
| 1731972900 | 0.4877 | -0.0273 | -5.30 | 0.515 | 0.5312 | 0.47 | 88091 |
| 1731713700 | 0.515 | 0.015 | 3.00 | 0.5394 | 0.5396 | 0.51 | 86398 |
| 1731627300 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 17476 |
| 1731540900 | 0.53 | -0.0264 | -4.74 | 0.5601 | 0.5978 | 0.53 | 30359 |
| 1731454500 | 0.5564 | 0.0064 | 1.16 | 0.5659999 | 0.5938 | 0.5397999 | 20164 |
| 1731368100 | 0.55 | -0.0107 | -1.91 | 0.56 | 0.5649 | 0.53 | 87154 |
| 1731108900 | 0.5607 | -0.0303 | -5.13 | 0.5969 | 0.5969 | 0.528001 | 8915 |
| 1731022500 | 0.591 | -0.0074 | -1.24 | 0.5797 | 0.5926 | 0.5004999 | 136970 |
| 1730936100 | 0.5984 | 0.0337 | 5.97 | 0.58235 | 0.5999 | 0.56011 | 40990 |
| 1730849700 | 0.5647 | 0.0087 | 1.56 | 0.5659 | 0.5659 | 0.5262 | 4716 |
| 1730763300 | 0.556 | 0.0459 | 9.00 | 0.51 | 0.569077 | 0.51 | 33228 |
| 1730500500 | 0.5101 | 0.0201 | 4.10 | 0.5145 | 0.515 | 0.4506 | 19940 |
| 1730414100 | 0.49 | -0.0538 | -9.89 | 0.5275 | 0.54 | 0.4473 | 66388 |
| 1730327700 | 0.5437999 | -0.0712 | -11.58 | 0.6151 | 0.6151 | 0.5001 | 438764 |
| 1730241300 | 0.615 | -0.0311 | -4.81 | 0.66 | 0.66 | 0.61 | 24073 |
| 1730154900 | 0.6461 | -0.0078 | -1.19 | 0.646 | 0.6697999 | 0.646 | 20239 |
| 1729895700 | 0.6539 | 0.0037 | 0.57 | 0.6694 | 0.6694 | 0.646 | 2579 |
| 1729809300 | 0.6502 | -0.0198 | -2.96 | 0.68 | 0.68 | 0.646 | 26803 |
| 1729722900 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.660398 | 12418 |
| 1729636500 | 0.67 | 0 | 0.00 | 0.67 | 0.699 | 0.67 | 20738 |
| 1729550100 | 0.67 | -0.0225 | -3.25 | 0.6997 | 0.7 | 0.6601 | 24102 |
| 1729290900 | 0.6925 | 0.0145 | 2.14 | 0.67 | 0.7 | 0.67 | 14784 |
| 1729204500 | 0.678 | 0.008 | 1.19 | 0.67 | 0.6796 | 0.67 | 9136 |
| 1729118100 | 0.67 | -0.0001 | -0.01 | 0.6721 | 0.6899999 | 0.67 | 68010 |
| 1729031700 | 0.6701 | 0.0081 | 1.22 | 0.6727 | 0.6898 | 0.645304 | 34934 |
| 1728945300 | 0.662 | -0.018 | -2.65 | 0.6701 | 0.6896 | 0.6603 | 15324 |
| 1728686100 | 0.68 | 0.0221 | 3.36 | 0.66 | 0.68 | 0.6579 | 9630 |
| 1728599700 | 0.6579 | 0.0079 | 1.22 | 0.655 | 0.6993 | 0.6503 | 24061 |
| 1728513300 | 0.65 | -0.0012 | -0.18 | 0.6647 | 0.6998 | 0.65 | 140492 |
| 1728426900 | 0.6512 | -0.0478 | -6.84 | 0.709 | 0.709 | 0.6508 | 26926 |
| 1728340500 | 0.699 | 0.039 | 5.91 | 0.66 | 0.72 | 0.645 | 136558 |
| 1728081300 | 0.66 | 0.0089 | 1.37 | 0.6402 | 0.75 | 0.6402 | 106708 |
| 1727994900 | 0.6511 | 0 | 0.00 | 0.679 | 0.6899999 | 0.642201 | 74250 |
| 1727908500 | 0.6511 | 0.0311 | 5.02 | 0.65 | 0.6687 | 0.65 | 34392 |
| 1727822100 | 0.62 | -0.0599 | -8.81 | 0.699 | 0.699 | 0.561 | 94127 |
| 1727735520 | 0.6798999 | 0 | 0.00 | 0.68 | 0.71 | 0.6771 | 31822 |
| 1727476500 | 0.6798999 | -0.0301 | -4.24 | 0.68 | 0.6899999 | 0.67 | 27425 |
| 1727390100 | 0.71 | 0.0058 | 0.82 | 0.729 | 0.729 | 0.6705 | 44146 |
| 1727303700 | 0.7042 | -0.0158 | -2.19 | 0.7187 | 0.732 | 0.700798 | 73124 |
| 1727217300 | 0.72 | -0.0292 | -3.90 | 0.765 | 0.765 | 0.686 | 177841 |
| 1727130900 | 0.7492 | 0.0292 | 4.06 | 0.77 | 0.77 | 0.7254 | 200335 |
| 1726871700 | 0.72 | 0.01763 | 2.51 | 0.72 | 0.7677 | 0.7125 | 124775 |
| 1726785300 | 0.70237 | 0.05477 | 8.46 | 0.66 | 0.71 | 0.65 | 70953 |
| 1726698900 | 0.6476 | 0.0173 | 2.74 | 0.65 | 0.6899999 | 0.6375999 | 73816 |
| 1726612500 | 0.6303 | -0.0097 | -1.52 | 0.58 | 0.64 | 0.58 | 22303 |
| 1726526100 | 0.64 | 0.02 | 3.23 | 0.621 | 0.64 | 0.52 | 170254 |
| 1726266900 | 0.62 | -0.01 | -1.59 | 0.64 | 0.65 | 0.62 | 54892 |
| 1726180500 | 0.63 | -0.025 | -3.82 | 0.631 | 0.65 | 0.62 | 21438 |
| 1726094100 | 0.655 | 0.017949 | 2.82 | 0.63 | 0.66 | 0.63 | 36077 |
| 1726007700 | 0.637051 | 0.057051 | 9.84 | 0.642 | 0.66 | 0.62 | 112911 |
| 1725921300 | 0.58 | -0.0999 | -14.69 | 0.6889 | 0.6889999 | 0.535 | 182147 |
| 1725662100 | 0.6798999 | -0.0012 | -0.18 | 0.6899999 | 0.6899999 | 0.67 | 22482 |
| 1725575700 | 0.6811 | -0.0063 | -0.92 | 0.68 | 0.6999 | 0.6709 | 49888 |
| 1725489300 | 0.6874 | 0.0085001 | 1.25 | 0.67 | 0.712 | 0.66 | 163031 |
| 1725402900 | 0.6788999 | -0.02 | -2.86 | 0.6899999 | 0.6914 | 0.6606 | 24482 |
| 1725057300 | 0.6989 | 0.0192 | 2.82 | 0.6593 | 0.71 | 0.6459 | 122603 |
| 1724970900 | 0.6797 | 0.0213 | 3.24 | 0.6378 | 0.6899999 | 0.605 | 124969 |
| 1724884500 | 0.6584 | -0.0073 | -1.10 | 0.669 | 0.7 | 0.6552 | 133916 |
| 1724798100 | 0.6657 | 0.0617 | 10.22 | 0.5987 | 0.685 | 0.5827 | 232739 |
| 1724711700 | 0.604 | -0.042 | -6.50 | 0.67 | 0.67 | 0.5719999 | 103566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
