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 | 0.0001 | 0.0227272727273 | 0.44 | 0.49629 | 0.43 | 25234687 | 0.4599942 | CS |
| 4 | -0.0599 | -11.98 | 0.5 | 0.5245 | 0.414 | 21521937 | 0.45687551 | CS |
| 12 | -0.3199 | -42.0921052632 | 0.76 | 0.7611 | 0.414 | 27804658 | 0.56245371 | CS |
| 26 | -0.9199 | -67.6397058824 | 1.36 | 1.53 | 0.414 | 34807206 | 0.92397823 | CS |
| 52 | -1.4499 | -76.7142857143 | 1.89 | 2.15 | 0.414 | 27927719 | 1.22884212 | CS |
| 156 | -4.3099 | -90.7347368421 | 4.75 | 5.12 | 0.414 | 24545439 | 2.15150561 | CS |
| 260 | -9.6599 | -95.6425742574 | 10.1 | 66.98 | 0.414 | 23932137 | 6.80155651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748039700 | 0.4424 | -0.0046 | -1.03 | 0.44 | 0.4434 | 0.426 | 14627126 |
| 1747953300 | 0.447 | 0.0141 | 3.26 | 0.446 | 0.45 | 0.43 | 15912542 |
| 1747866900 | 0.4329 | -0.02 | -4.42 | 0.45 | 0.472 | 0.4302 | 30870416 |
| 1747780500 | 0.4529 | -0.0002 | -0.04 | 0.4565 | 0.469 | 0.445 | 18945007 |
| 1747694100 | 0.4531 | -0.0419 | -8.46 | 0.485 | 0.489 | 0.4451 | 22395273 |
| 1747434900 | 0.495 | 0.055 | 12.50 | 0.44 | 0.49629 | 0.436 | 38050197 |
| 1747348500 | 0.44 | -0.0014 | -0.32 | 0.4435 | 0.4449 | 0.417 | 22710052 |
| 1747262100 | 0.4414 | -0.009 | -2.00 | 0.4494 | 0.46 | 0.435 | 12572697 |
| 1747175700 | 0.4504 | -0.0089 | -1.94 | 0.4594 | 0.4688 | 0.4441 | 20516599 |
| 1747089300 | 0.4593 | 0.0315 | 7.36 | 0.4446 | 0.46 | 0.4275 | 26856561 |
| 1746830100 | 0.4278 | -0.0145 | -3.28 | 0.4423 | 0.45 | 0.4202 | 14905022 |
| 1746743700 | 0.4423 | 0.01 | 2.31 | 0.4386 | 0.452 | 0.432 | 22192798 |
| 1746657300 | 0.4323 | 0.0113 | 2.68 | 0.421 | 0.442 | 0.4206 | 12568779 |
| 1746570900 | 0.421 | -0.0184 | -4.19 | 0.4395 | 0.444 | 0.414 | 23818092 |
| 1746484500 | 0.4394 | -0.0157 | -3.45 | 0.458 | 0.458 | 0.435 | 20077386 |
| 1746225300 | 0.4551 | -0.0304 | -6.26 | 0.4897 | 0.49 | 0.4539 | 22405390 |
| 1746138900 | 0.4855 | 0.0004 | 0.08 | 0.4861 | 0.5 | 0.4806 | 17288194 |
| 1746052500 | 0.4851 | -0.0047 | -0.96 | 0.48 | 0.49899 | 0.4625 | 27529232 |
| 1745966100 | 0.4898 | 0.0129 | 2.70 | 0.4786 | 0.5245 | 0.4705 | 28165820 |
| 1745879700 | 0.4769 | -0.0102 | -2.09 | 0.495 | 0.504 | 0.4671 | 15558029 |
| 1745620500 | 0.4871 | -0.0052 | -1.06 | 0.5 | 0.512 | 0.481 | 30814747 |
| 1745534100 | 0.4923 | 0.052 | 11.81 | 0.4499 | 0.493 | 0.4375 | 39968934 |
| 1745447700 | 0.4403 | -0.0176 | -3.84 | 0.4788 | 0.486 | 0.439 | 23202320 |
| 1745361300 | 0.4579 | 0.0103 | 2.30 | 0.45 | 0.4638 | 0.444 | 21801679 |
| 1745274900 | 0.4476 | -0.0024 | -0.53 | 0.4393 | 0.4647 | 0.4357 | 14006725 |
| 1744929300 | 0.45 | -0.0258 | -5.42 | 0.4683 | 0.4838 | 0.43 | 44091589 |
| 1744842900 | 0.4758 | 0.003 | 0.63 | 0.4725 | 0.52 | 0.46 | 30813240 |
| 1744756500 | 0.4728 | -0.014 | -2.88 | 0.48 | 0.4865 | 0.4666 | 19789790 |
| 1744670100 | 0.4868 | -0.0006 | -0.12 | 0.4885 | 0.495 | 0.4637 | 29066777 |
| 1744410900 | 0.4874 | -0.018 | -3.56 | 0.5048 | 0.505 | 0.4702 | 22135430 |
| 1744324500 | 0.5054 | -0.0247 | -4.66 | 0.52 | 0.52 | 0.4751 | 28140566 |
| 1744238100 | 0.5301 | 0.0738 | 16.17 | 0.4491 | 0.5338 | 0.44 | 32011863 |
| 1744151700 | 0.4563 | -0.123 | -21.23 | 0.5734 | 0.5785 | 0.4507 | 62090974 |
| 1744065300 | 0.5793 | -0.0129 | -2.18 | 0.5602 | 0.5979 | 0.541 | 23986418 |
| 1743806100 | 0.5921999 | -0.0257 | -4.16 | 0.59 | 0.5941999 | 0.5535 | 22199604 |
| 1743719700 | 0.6179 | -0.0335 | -5.14 | 0.6232 | 0.6425 | 0.611 | 12142503 |
| 1743633300 | 0.6514 | -0.0028 | -0.43 | 0.6375 | 0.6635 | 0.6375 | 9712129 |
| 1743546900 | 0.6542 | -0.0033 | -0.50 | 0.65 | 0.6726 | 0.6401 | 14676841 |
| 1743460500 | 0.6575 | -0.0052 | -0.78 | 0.6413 | 0.66 | 0.607 | 17640630 |
| 1743201300 | 0.6627 | -0.0513 | -7.18 | 0.6962 | 0.705 | 0.6586 | 16949647 |
| 1743114900 | 0.714 | 0.0588 | 8.97 | 0.6514 | 0.735 | 0.65 | 48046336 |
| 1743028500 | 0.6552 | -0.0264 | -3.87 | 0.6696 | 0.6787 | 0.6455999 | 12593244 |
| 1742942100 | 0.6816 | -0.0007 | -0.10 | 0.687 | 0.69209 | 0.6727 | 13456539 |
| 1742855700 | 0.6823 | 0.0323 | 4.97 | 0.6794 | 0.685 | 0.6575 | 23929241 |
| 1742596500 | 0.65 | 0.0015 | 0.23 | 0.634 | 0.675 | 0.623188 | 34139861 |
| 1742510100 | 0.6485 | 0.0063 | 0.98 | 0.6338 | 0.6558 | 0.632 | 18252059 |
| 1742423700 | 0.6422 | -0.0335 | -4.96 | 0.6788999 | 0.6812 | 0.6301 | 38946361 |
| 1742337300 | 0.6757 | 0.0312 | 4.84 | 0.6621 | 0.6946 | 0.651 | 44648215 |
| 1742250900 | 0.6445 | 0.0346 | 5.67 | 0.61225 | 0.6469 | 0.60705 | 50579219 |
| 1741991700 | 0.6099 | 0.0208 | 3.53 | 0.59 | 0.62 | 0.576 | 37051013 |
| 1741905300 | 0.5891 | -0.0505 | -7.90 | 0.6385 | 0.6389 | 0.5842 | 41707304 |
| 1741818900 | 0.6395999 | 0.0299999 | 4.92 | 0.6244 | 0.64 | 0.5951999 | 67464975 |
| 1741732500 | 0.6096 | -0.041 | -6.30 | 0.6358 | 0.6399 | 0.5845 | 49512759 |
| 1741646100 | 0.6506 | -0.0431 | -6.21 | 0.6808999 | 0.6936 | 0.6344999 | 23504416 |
| 1741390500 | 0.6937 | 0.0179 | 2.65 | 0.6758 | 0.6987 | 0.662301 | 40411263 |
| 1741304100 | 0.6758 | -0.0425 | -5.92 | 0.6929999 | 0.7 | 0.6701 | 30241030 |
| 1741217700 | 0.7183 | 0.0242 | 3.49 | 0.7008 | 0.7498 | 0.6605 | 48557882 |
| 1741131300 | 0.6941 | 0.0107 | 1.57 | 0.6553099 | 0.7164 | 0.6411 | 33464275 |
| 1741044900 | 0.6834 | -0.0516 | -7.02 | 0.7383999 | 0.7488 | 0.68 | 31781164 |
| 1740785700 | 0.735 | -0.025 | -3.29 | 0.757099 | 0.7597 | 0.7161 | 40800528 |
| 1740699300 | 0.76 | -0.0374 | -4.69 | 0.8046 | 0.8179 | 0.75 | 31790243 |
| 1740612900 | 0.7974 | -0.0096 | -1.19 | 0.8084 | 0.8359 | 0.792 | 18200940 |
| 1740526500 | 0.807 | -0.0331 | -3.94 | 0.8363 | 0.8399 | 0.781 | 36177524 |
| 1740440100 | 0.8401 | -0.1114 | -11.71 | 0.919 | 0.919 | 0.837 | 39684091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
