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 | -5.20833333333 | 0.48 | 0.48 | 0.435 | 152528 | 0.45086498 | CS |
| 4 | -0.035 | -7.14285714286 | 0.49 | 0.5 | 0.435 | 133796 | 0.47447468 | CS |
| 12 | 0 | 0 | 0.455 | 0.5 | 0.435 | 189545 | 0.47774928 | CS |
| 26 | -0.025 | -5.20833333333 | 0.48 | 0.53 | 0.42 | 157183 | 0.47545545 | CS |
| 52 | 0.02 | 4.59770114943 | 0.435 | 0.59 | 0.32 | 107853 | 0.47311359 | CS |
| 156 | -0.395 | -46.4705882353 | 0.85 | 0.95 | 0.265 | 134429 | 0.51929523 | CS |
| 260 | -0.395 | -46.4705882353 | 0.85 | 0.95 | 0.265 | 134429 | 0.51929523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721336400 | 0.44 | -0.005 | -1.12 | 0.455 | 0.46 | 0.44 | 146700 |
| 1721250000 | 0.445 | -0.02 | -4.30 | 0.465 | 0.465 | 0.435 | 194609 |
| 1721163600 | 0.465 | 0.005 | 1.09 | 0.47 | 0.47 | 0.44 | 116289 |
| 1721077440 | 0.46 | 0.01 | 2.22 | 0.48 | 0.48 | 0.45 | 135538 |
| 1720818000 | 0.45 | -0.02 | -4.26 | 0.48 | 0.48 | 0.44 | 169505 |
| 1720731600 | 0.47 | 0.01 | 2.17 | 0.475 | 0.475 | 0.455 | 81088 |
| 1720645200 | 0.46 | -0.03 | -6.12 | 0.47 | 0.475 | 0.455 | 68207 |
| 1720558980 | 0.49 | 0.015 | 3.16 | 0.475 | 0.49 | 0.455 | 250516 |
| 1720472400 | 0.475 | -0.005 | -1.04 | 0.485 | 0.49 | 0.47 | 188198 |
| 1720213200 | 0.48 | -0.01 | -2.04 | 0.495 | 0.495 | 0.47 | 231446 |
| 1720126800 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.49 | 20703 |
| 1720040400 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.485 | 40601 |
| 1719954000 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.475 | 168050 |
| 1719608580 | 0.48 | -0.01 | -2.04 | 0.49 | 0.495 | 0.48 | 127469 |
| 1719522000 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.475 | 143880 |
| 1719435600 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.49 | 108424 |
| 1719349260 | 0.5 | 0.02 | 4.17 | 0.495 | 0.5 | 0.48 | 103061 |
| 1719262800 | 0.48 | -0.01 | -2.04 | 0.49 | 0.495 | 0.48 | 131694 |
| 1719003600 | 0.49 | 0.015 | 3.16 | 0.49 | 0.49 | 0.48 | 116145 |
| 1718917200 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.475 | 198492 |
| 1718830800 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.475 | 58739 |
| 1718744400 | 0.49 | 0.01 | 2.08 | 0.475 | 0.49 | 0.465 | 229788 |
| 1718658000 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.475 | 66478 |
| 1718398920 | 0.48 | 0 | 0.00 | 0.49 | 0.495 | 0.47 | 1323553 |
| 1718312400 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 72700 |
| 1718226000 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.475 | 106578 |
| 1718139600 | 0.48 | 0.01 | 2.13 | 0.48 | 0.49 | 0.47 | 86943 |
| 1718053380 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 36500 |
| 1717794000 | 0.48 | 0.005 | 1.05 | 0.48 | 0.48 | 0.465 | 160266 |
| 1717707660 | 0.475 | -0.015 | -3.06 | 0.5 | 0.5 | 0.475 | 448844 |
| 1717621200 | 0.49 | -0.005 | -1.01 | 0.49 | 0.5 | 0.47 | 381460 |
| 1717534800 | 0.495 | 0.025 | 5.32 | 0.48 | 0.495 | 0.455 | 254735 |
| 1717448400 | 0.47 | -0.005 | -1.05 | 0.49 | 0.49 | 0.47 | 63035 |
| 1717189200 | 0.475 | -0.02 | -4.04 | 0.495 | 0.495 | 0.475 | 93465 |
| 1717102800 | 0.495 | -0.005 | -1.00 | 0.49 | 0.495 | 0.48 | 383763 |
| 1717016400 | 0.5 | 0.03 | 6.38 | 0.49 | 0.5 | 0.465 | 178598 |
| 1716930000 | 0.47 | -0.025 | -5.05 | 0.5 | 0.5 | 0.46 | 394903 |
| 1716843600 | 0.495 | 0.01 | 2.06 | 0.495 | 0.5 | 0.49 | 73887 |
| 1716584400 | 0.485 | -0.01 | -2.02 | 0.49 | 0.495 | 0.485 | 63478 |
| 1716498000 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.485 | 191762 |
| 1716411600 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.4725 | 238079 |
| 1716325200 | 0.495 | 0.015 | 3.13 | 0.485 | 0.495 | 0.48 | 119914 |
| 1715979600 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 301690 |
| 1715893200 | 0.49 | -0.005 | -1.01 | 0.49 | 0.5 | 0.485 | 211935 |
| 1715806800 | 0.495 | 0.03 | 6.45 | 0.475 | 0.495 | 0.465 | 273989 |
| 1715720400 | 0.465 | -0.01 | -2.11 | 0.47 | 0.475 | 0.465 | 150677 |
| 1715634000 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.465 | 136823 |
| 1715374800 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.46 | 190523 |
| 1715288400 | 0.47 | -0.01 | -2.08 | 0.475 | 0.48 | 0.46 | 230035 |
| 1715202000 | 0.48 | 0.02 | 4.35 | 0.46 | 0.48 | 0.45 | 61178 |
| 1715115600 | 0.46 | -0.02 | -4.17 | 0.48 | 0.48 | 0.45 | 285050 |
| 1715029200 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.47 | 76666 |
| 1714770000 | 0.47 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 193181 |
| 1714683600 | 0.47 | -0.03 | -6.00 | 0.485 | 0.485 | 0.46 | 195579 |
| 1714597200 | 0.5 | 0.06 | 13.64 | 0.465 | 0.5 | 0.465 | 143444 |
| 1714510800 | 0.44 | -0.02 | -4.35 | 0.46 | 0.49 | 0.44 | 510768 |
| 1714424400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.455 | 30878 |
| 1714165200 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.435 | 233121 |
| 1714078800 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.45 | 80728 |
| 1713992400 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.45 | 68100 |
| 1713906000 | 0.465 | 0.02 | 4.49 | 0.465 | 0.465 | 0.455 | 84378 |
| 1713819600 | 0.445 | -0.005 | -1.11 | 0.46 | 0.465 | 0.42 | 596506 |
| 1713560400 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.45 | 83998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
