News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -11.1111111111 | 0.585 | 0.63 | 0.48 | 1623517 | 0.55223668 | CS |
| 4 | 0.1658 | 46.8097120271 | 0.3542 | 0.68 | 0.32 | 2791115 | 0.44286347 | CS |
| 12 | 0.04 | 8.33333333333 | 0.48 | 0.68 | 0.285 | 1152381 | 0.42796648 | CS |
| 26 | 0.1673 | 47.4340799546 | 0.3527 | 0.8 | 0.285 | 1132427 | 0.48069127 | CS |
| 52 | -0.88 | -62.8571428571 | 1.4 | 1.81 | 0.263 | 787730 | 0.57727513 | CS |
| 156 | -4.18 | -88.9361702128 | 4.7 | 5.85 | 0.263 | 1318934 | 1.17424318 | CS |
| 260 | -4.18 | -88.9361702128 | 4.7 | 5.85 | 0.263 | 1318934 | 1.17424318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 0.4907 | -0.0847 | -14.72 | 0.56 | 0.599 | 0.48 | 1806965 |
| 1719873300 | 0.5754 | -0.0116 | -1.98 | 0.59 | 0.59 | 0.5601 | 565196 |
| 1719614100 | 0.587 | 0 | 0.00 | 0.587 | 0.587 | 0.587 | 0 |
| 1719527700 | 0.587 | 0.0232 | 4.11 | 0.543 | 0.61 | 0.54 | 1289839 |
| 1719441300 | 0.5638 | 0.0393 | 7.49 | 0.56 | 0.5899 | 0.5135999 | 1800012 |
| 1719354900 | 0.5245 | -0.0605 | -10.34 | 0.585 | 0.63 | 0.5047 | 2839022 |
| 1719268500 | 0.585 | 0.1075 | 22.51 | 0.5 | 0.599 | 0.5 | 1774940 |
| 1719009300 | 0.4775 | -0.0325 | -6.37 | 0.51 | 0.5499 | 0.4702 | 721912 |
| 1718922900 | 0.51 | 0.0701 | 15.94 | 0.4525 | 0.53 | 0.44 | 1236556 |
| 1718750100 | 0.4399 | 0.0029 | 0.66 | 0.433 | 0.4528 | 0.4135 | 412562 |
| 1718663700 | 0.437 | 0.0104 | 2.44 | 0.422 | 0.44 | 0.403 | 1530741 |
| 1718404500 | 0.4266 | -0.0224 | -4.99 | 0.4352 | 0.49 | 0.4104 | 842550 |
| 1718318100 | 0.449 | -0.0158 | -3.40 | 0.4532 | 0.4725 | 0.4188 | 488950 |
| 1718231700 | 0.4648 | 0.0049 | 1.07 | 0.4528 | 0.53 | 0.43 | 1862552 |
| 1718145300 | 0.4599 | 0.0489001 | 11.90 | 0.3827999 | 0.485 | 0.3789 | 2721728 |
| 1718058900 | 0.4109999 | 0.0729999 | 21.60 | 0.3799 | 0.68 | 0.370001 | 30614641 |
| 1717799700 | 0.338 | -0.0021 | -0.62 | 0.328 | 0.3505 | 0.325 | 851252 |
| 1717713300 | 0.3401 | -0.0049 | -1.42 | 0.3387 | 0.3531 | 0.326 | 269095 |
| 1717626900 | 0.3449999 | 0.0123999 | 3.73 | 0.34 | 0.3449999 | 0.325 | 132674 |
| 1717540500 | 0.3326 | -0.017 | -4.86 | 0.3542 | 0.365 | 0.32 | 285850 |
| 1717454100 | 0.3496 | -0.0554 | -13.68 | 0.3929 | 0.4089 | 0.331 | 505384 |
| 1717194900 | 0.405 | 0.005 | 1.25 | 0.4078 | 0.4089 | 0.362 | 367824 |
| 1717108500 | 0.4 | -0.0319 | -7.39 | 0.43 | 0.4385 | 0.37501 | 475684 |
| 1717022100 | 0.4319 | 0.0519 | 13.66 | 0.394 | 0.5 | 0.39 | 1995776 |
| 1716935700 | 0.38 | 0.023 | 6.44 | 0.381 | 0.397 | 0.36 | 653428 |
| 1716590100 | 0.357 | 0.027 | 8.18 | 0.3511 | 0.398 | 0.336 | 1042314 |
| 1716503700 | 0.33 | -0.0095 | -2.80 | 0.349 | 0.35 | 0.322 | 80158 |
| 1716417300 | 0.3395 | 0.0055 | 1.65 | 0.334 | 0.353899 | 0.324 | 257124 |
| 1716330900 | 0.334 | 0.018 | 5.70 | 0.32 | 0.355 | 0.316 | 324174 |
| 1716244500 | 0.316 | -0.014 | -4.24 | 0.33 | 0.34 | 0.31 | 329537 |
| 1715985300 | 0.33 | -0.009 | -2.65 | 0.3217 | 0.34 | 0.3101 | 457095 |
| 1715898900 | 0.339 | 0.0205 | 6.44 | 0.355 | 0.355 | 0.2849999 | 1817678 |
| 1715812500 | 0.3185 | 0.028 | 9.64 | 0.301 | 0.32 | 0.301 | 358415 |
| 1715726100 | 0.2905 | -0.0394 | -11.94 | 0.3299 | 0.35 | 0.29 | 720684 |
| 1715639700 | 0.3299 | 0.0035 | 1.07 | 0.327 | 0.3425 | 0.317799 | 164639 |
| 1715380500 | 0.3264 | -0.0208 | -5.99 | 0.3238 | 0.3482 | 0.321 | 282581 |
| 1715294100 | 0.3472 | -0.0001 | -0.03 | 0.341 | 0.3539 | 0.3401 | 111604 |
| 1715207700 | 0.3473 | 0.0167 | 5.05 | 0.3328 | 0.35 | 0.3308 | 218416 |
| 1715121300 | 0.3306 | -0.0244 | -6.87 | 0.3671 | 0.3673 | 0.3232 | 511890 |
| 1715034900 | 0.355 | 0.015 | 4.41 | 0.34 | 0.3889 | 0.3352 | 470220 |
| 1714775700 | 0.34 | 0.0002 | 0.06 | 0.33 | 0.34999 | 0.33 | 168733 |
| 1714689300 | 0.3398 | -0.019 | -5.30 | 0.349 | 0.3515 | 0.326 | 640803 |
| 1714602900 | 0.3588 | -0.0152 | -4.06 | 0.37 | 0.37666 | 0.34 | 162274 |
| 1714516500 | 0.374 | 0.007 | 1.91 | 0.37 | 0.39 | 0.3665 | 166620 |
| 1714430100 | 0.367 | -0.001 | -0.27 | 0.37 | 0.3911 | 0.362 | 185880 |
| 1714170900 | 0.368 | -0.002 | -0.54 | 0.386 | 0.4 | 0.3610999 | 553242 |
| 1714084500 | 0.37 | -0.093 | -20.09 | 0.46 | 0.46 | 0.3675 | 470715 |
| 1713998100 | 0.463 | -0.012 | -2.53 | 0.4673 | 0.49 | 0.45 | 147504 |
| 1713911700 | 0.475 | -0.014 | -2.86 | 0.4825 | 0.5 | 0.4616 | 190522 |
| 1713825300 | 0.489 | 0.0089 | 1.85 | 0.5064999 | 0.5064999 | 0.4701 | 73615 |
| 1713566100 | 0.4801 | -0.0399 | -7.67 | 0.52 | 0.5289 | 0.4703 | 230475 |
| 1713479700 | 0.52 | -0.0008 | -0.15 | 0.5261 | 0.5298 | 0.495 | 108596 |
| 1713393300 | 0.5208 | 0.03495 | 7.19 | 0.48 | 0.54 | 0.4763 | 364394 |
| 1713306900 | 0.48585 | -0.02795 | -5.44 | 0.4992 | 0.509 | 0.48 | 96870 |
| 1713220500 | 0.5138 | -0.0452 | -8.09 | 0.541 | 0.55999 | 0.5115 | 118328 |
| 1712961300 | 0.559 | -0.026 | -4.44 | 0.5727 | 0.585 | 0.541 | 110067 |
| 1712874900 | 0.585 | 0.025 | 4.46 | 0.56 | 0.59 | 0.54 | 162961 |
| 1712788500 | 0.56 | 0.0704 | 14.38 | 0.49 | 0.56 | 0.49 | 289155 |
| 1712702100 | 0.4896 | 0.0096 | 2.00 | 0.48 | 0.4963 | 0.4702 | 60241 |
| 1712615700 | 0.48 | -0.006 | -1.23 | 0.5024 | 0.5093 | 0.4667 | 258502 |
| 1712356500 | 0.486 | 0 | 0.00 | 0.498 | 0.4998 | 0.4701 | 253632 |
| 1712270100 | 0.486 | -0.0126 | -2.53 | 0.5129 | 0.5129 | 0.481 | 135723 |
| 1712183700 | 0.4986 | -0.0104 | -2.04 | 0.52 | 0.52 | 0.485 | 172312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
