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 | 0.0955 | 13.0821917808 | 0.73 | 1.09 | 0.6012 | 82748305 | 0.76024988 | CS |
| 4 | 0.389 | 89.1179839633 | 0.4365 | 1.09 | 0.3003 | 17553160 | 0.75720765 | CS |
| 12 | 0.166 | 25.1705837756 | 0.6595 | 1.66 | 0.3003 | 9491660 | 0.8614065 | CS |
| 26 | -0.0629 | -7.08014407924 | 0.8884 | 1.66 | 0.3003 | 4454859 | 0.86083938 | CS |
| 52 | -0.4845 | -36.9847328244 | 1.31 | 1.8499 | 0.3003 | 2243907 | 0.86785737 | CS |
| 156 | -3.1745 | -79.3625 | 4 | 6.01 | 0.3003 | 1524157 | 0.92234438 | CS |
| 260 | -3.1745 | -79.3625 | 4 | 6.01 | 0.3003 | 1524157 | 0.92234438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 0.8568 | -0.0085 | -0.98 | 0.8853 | 0.9272 | 0.809 | 2984375 |
| 1740008100 | 0.8653 | -0.0847 | -8.92 | 0.8629 | 0.8923 | 0.8199999 | 6458808 |
| 1739921700 | 0.95 | 0.25 | 35.71 | 0.8857 | 1.09 | 0.811001 | 73626850 |
| 1739576100 | 0.7 | 0.342 | 95.53 | 0.73 | 0.85149 | 0.6012 | 247923188 |
| 1739489700 | 0.358 | 0.0208 | 6.17 | 0.342 | 0.3589 | 0.3217999 | 127152 |
| 1739403300 | 0.3372 | 0.0231 | 7.35 | 0.3299 | 0.3661 | 0.31 | 204355 |
| 1739316900 | 0.3141 | -0.0009 | -0.29 | 0.32 | 0.3285 | 0.31 | 61257 |
| 1739230500 | 0.315 | -0.0007 | -0.22 | 0.3003 | 0.33 | 0.3003 | 144254 |
| 1738971300 | 0.3157 | -0.0193 | -5.76 | 0.339 | 0.3552 | 0.3076999 | 171372 |
| 1738884900 | 0.335 | 0.0002 | 0.06 | 0.331 | 0.35 | 0.3227999 | 59019 |
| 1738798500 | 0.3348 | 0.0018 | 0.54 | 0.333 | 0.335 | 0.3212 | 98284 |
| 1738712100 | 0.333 | -0.0018 | -0.54 | 0.3352 | 0.3487 | 0.3111 | 174548 |
| 1738625700 | 0.3348 | -0.0174 | -4.94 | 0.3351 | 0.349 | 0.3333 | 139405 |
| 1738366500 | 0.3522 | 0.0023 | 0.66 | 0.35 | 0.3675 | 0.3449999 | 123488 |
| 1738280100 | 0.3499 | -0.0391 | -10.05 | 0.385 | 0.3948999 | 0.3335 | 414122 |
| 1738193700 | 0.389 | 0.008 | 2.10 | 0.38 | 0.3948999 | 0.38 | 126835 |
| 1738107300 | 0.381 | -0.022 | -5.46 | 0.39 | 0.4094999 | 0.361 | 201639 |
| 1738020900 | 0.403 | -0.0325 | -7.46 | 0.422 | 0.4499 | 0.39 | 357122 |
| 1737761700 | 0.4355 | -0.0313 | -6.71 | 0.4365 | 0.459899 | 0.4347 | 113966 |
| 1737675300 | 0.4668 | 0 | 0.00 | 0.4668 | 0.4668 | 0.4668 | 0 |
| 1737588900 | 0.4668 | 0.0118 | 2.59 | 0.451 | 0.5 | 0.444999 | 642006 |
| 1737502500 | 0.455 | 0.005 | 1.11 | 0.455 | 0.491999 | 0.445 | 355264 |
| 1737156900 | 0.45 | 0.002 | 0.45 | 0.469 | 0.469 | 0.4475 | 201028 |
| 1737070500 | 0.448 | 0.012 | 2.75 | 0.42 | 0.4599 | 0.412 | 257766 |
| 1736984100 | 0.436 | -0.0682 | -13.53 | 0.494 | 0.497999 | 0.4062 | 714999 |
| 1736897700 | 0.5042 | -0.0495 | -8.94 | 0.5381 | 0.5479 | 0.4801 | 470661 |
| 1736811300 | 0.5537 | -0.0092 | -1.63 | 0.5401 | 0.5537 | 0.5 | 637179 |
| 1736552100 | 0.5629 | -0.0769 | -12.02 | 0.63 | 0.6669 | 0.5558 | 1423600 |
| 1736379300 | 0.6398 | -0.0452 | -6.60 | 0.7598 | 0.84 | 0.61 | 12688651 |
| 1736292900 | 0.685 | -0.0005 | -0.07 | 0.6801 | 0.6984 | 0.6405 | 211411 |
| 1736206500 | 0.6855 | 0.0315 | 4.82 | 0.65 | 0.6954 | 0.65 | 631790 |
| 1735947300 | 0.654 | -0.006 | -0.91 | 0.65995 | 0.6697999 | 0.61 | 502408 |
| 1735860900 | 0.66 | 0.031 | 4.93 | 0.62 | 0.678 | 0.6052 | 580923 |
| 1735688100 | 0.629 | -0.051 | -7.50 | 0.66 | 0.67 | 0.6089 | 796465 |
| 1735601700 | 0.68 | 0.065 | 10.57 | 0.61 | 0.73 | 0.594 | 1137659 |
| 1735342500 | 0.615 | -0.0309 | -4.78 | 0.63 | 0.630101 | 0.59 | 260325 |
| 1735256100 | 0.6459 | -0.0105 | -1.60 | 0.65 | 0.6608 | 0.612 | 208012 |
| 1735077840 | 0.6564 | 0.0369 | 5.96 | 0.619 | 0.68 | 0.5927 | 662292 |
| 1734996900 | 0.6195 | 0.0295 | 5.00 | 0.583 | 0.6195 | 0.583 | 109693 |
| 1734737700 | 0.59 | -0.0031 | -0.52 | 0.6099 | 0.645 | 0.59 | 169055 |
| 1734651300 | 0.5931 | -0.0109 | -1.80 | 0.625 | 0.639999 | 0.59 | 303985 |
| 1734564900 | 0.604 | -0.0571 | -8.64 | 0.6546 | 0.6573 | 0.6016 | 436641 |
| 1734478500 | 0.6611 | 0.0189 | 2.94 | 0.663 | 0.664 | 0.64 | 322228 |
| 1734392100 | 0.6422 | -0.0678 | -9.55 | 0.728 | 0.728 | 0.64 | 665359 |
| 1734132900 | 0.71 | -0.03 | -4.05 | 0.7201999 | 0.739 | 0.681 | 521610 |
| 1734046500 | 0.74 | -0.0029 | -0.39 | 0.83 | 0.8785 | 0.74 | 1862553 |
| 1733960100 | 0.7429 | -0.0471 | -5.96 | 0.75 | 0.8 | 0.74 | 399070 |
| 1733873700 | 0.79 | 0.045 | 6.04 | 0.75 | 0.8280999 | 0.75 | 784783 |
| 1733787300 | 0.745 | 0.0193 | 2.66 | 0.71 | 0.8455 | 0.7 | 1175015 |
| 1733528100 | 0.7257 | -0.0593 | -7.55 | 0.7801 | 0.7919 | 0.7257 | 1666927 |
| 1733441700 | 0.785 | -0.375 | -32.33 | 0.8862 | 0.8862 | 0.7412 | 6942589 |
| 1733355300 | 1.16 | 0.53 | 84.10 | 1.37 | 1.66 | 1.04 | 140992355 |
| 1733268900 | 0.6301 | 0.0081 | 1.30 | 0.622 | 0.64 | 0.6101 | 105032 |
| 1733182500 | 0.622 | -0.0181 | -2.83 | 0.6262 | 0.65 | 0.6 | 150818 |
| 1732917840 | 0.6401 | -0.0004 | -0.06 | 0.6595 | 0.6595 | 0.635 | 49431 |
| 1732750500 | 0.6405 | -0.0295 | -4.40 | 0.6499 | 0.6899999 | 0.621001 | 72680 |
| 1732664100 | 0.67 | -0.029 | -4.15 | 0.6801 | 0.6899999 | 0.6 | 293609 |
| 1732577700 | 0.699 | 0.021 | 3.10 | 0.801 | 0.81 | 0.6802 | 1281380 |
| 1732318500 | 0.678 | -0.032 | -4.51 | 0.67 | 0.7082 | 0.631 | 148238 |
| 1732232100 | 0.71 | 0.095 | 15.45 | 0.65 | 0.72 | 0.59 | 312404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
