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 | 0.0497 | 11.6447985005 | 0.4268 | 0.4846 | 0.4241 | 25222 | 0.45436865 | DE |
| 4 | -0.5555 | -53.8275193798 | 1.032 | 1.0389999 | 0.4241 | 67657 | 0.52533366 | DE |
| 12 | -0.3165 | -39.9117276166 | 0.793 | 1.0615 | 0.4241 | 42810 | 0.71118495 | DE |
| 26 | -0.0373 | -7.25963409887 | 0.5138 | 1.0615 | 0.4241 | 36683 | 0.68949523 | DE |
| 52 | 0.0965 | 25.3947368421 | 0.38 | 1.0615 | 0.35 | 26564 | 0.64530621 | DE |
| 156 | 0.0965 | 25.3947368421 | 0.38 | 1.0615 | 0.35 | 26564 | 0.64530621 | DE |
| 260 | 0.0965 | 25.3947368421 | 0.38 | 1.0615 | 0.35 | 26564 | 0.64530621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 0.4692 | 0.0143 | 3.14 | 0.4826 | 0.4846 | 0.4692 | 47912 |
| 1721677800 | 0.4549 | 0.0015 | 0.33 | 0.4533 | 0.4619 | 0.4501 | 38149 |
| 1721420760 | 0.4534 | 0.0123 | 2.79 | 0.4475 | 0.4534 | 0.4475 | 225 |
| 1721334360 | 0.4411 | 0.0061 | 1.40 | 0.4423 | 0.4501 | 0.4411 | 6676 |
| 1721248020 | 0.435 | -0.012 | -2.68 | 0.4268 | 0.4433 | 0.4241 | 33150 |
| 1721161560 | 0.447 | 0.0134 | 3.09 | 0.44 | 0.4513 | 0.4309 | 122210 |
| 1721075160 | 0.4336 | -0.0253 | -5.51 | 0.4346 | 0.4346 | 0.4336 | 1200 |
| 1720815960 | 0.4589 | 0.0084 | 1.86 | 0.4569 | 0.4591 | 0.4492 | 34277 |
| 1720729560 | 0.4505 | 0.0028 | 0.63 | 0.4555 | 0.4587 | 0.4505 | 31200 |
| 1720643220 | 0.4477 | 0.0176 | 4.09 | 0.4466 | 0.4477 | 0.4311 | 34745 |
| 1720556760 | 0.4301 | -0.0185 | -4.12 | 0.43 | 0.4449 | 0.43 | 58720 |
| 1720470360 | 0.4486 | -0.0123 | -2.67 | 0.4474 | 0.4486 | 0.4394 | 6620 |
| 1720211220 | 0.4609 | -0.0189 | -3.94 | 0.4597 | 0.4619 | 0.4433 | 275590 |
| 1720124820 | 0.4798 | -0.024 | -4.76 | 0.4828 | 0.4828 | 0.4606 | 164942 |
| 1720038420 | 0.5038 | -0.5162 | -50.61 | 0.4945 | 0.51 | 0.4852 | 365039 |
| 1719952020 | 1.02 | 0.01 | 1.09 | 1.0189999 | 1.0295 | 1.004 | 43101 |
| 1719865620 | 1.0089999 | -0 | -0.44 | 0.9998 | 1.028 | 0.9836 | 44520 |
| 1719606420 | 1.0135 | -0.03 | -2.41 | 0.9948 | 1.014 | 0.9702 | 28294 |
| 1719520020 | 1.0385 | -0 | -0.05 | 1.018 | 1.0385 | 1.006 | 11028 |
| 1719433620 | 1.0389999 | 0.03 | 2.87 | 1.032 | 1.0389999 | 1.0065 | 5540 |
| 1719347160 | 1.01 | 0.01 | 1.39 | 1.012 | 1.05 | 1.01 | 15705 |
| 1719260820 | 0.9962 | -0.0318 | -3.09 | 0.9832 | 0.9976 | 0.9536 | 10885 |
| 1719001620 | 1.028 | 0.01 | 0.88 | 0.99 | 1.028 | 0.99 | 5196 |
| 1718915160 | 1.0189999 | -0.03 | -2.91 | 0.9858 | 1.0189999 | 0.984 | 23445 |
| 1718828820 | 1.0495 | 0.02 | 2.39 | 1.0369999 | 1.0615 | 1.0015 | 101039 |
| 1718742360 | 1.0249999 | 0.03 | 2.52 | 1.0009999 | 1.03 | 1.0009999 | 152906 |
| 1718656020 | 0.9998 | 0.05 | 5.26 | 1 | 1.0215 | 0.9952 | 367076 |
| 1718396820 | 0.9498 | 0.1156 | 13.86 | 0.8592 | 0.97 | 0.8574 | 53734 |
| 1718310420 | 0.8342 | 0.0074 | 0.90 | 0.8336 | 0.8342 | 0.8199999 | 2010 |
| 1718224020 | 0.8268 | 0.0038 | 0.46 | 0.8244 | 0.8274 | 0.8138 | 98836 |
| 1718137620 | 0.823 | 0.0036 | 0.44 | 0.8198 | 0.823 | 0.8038 | 4960 |
| 1718051220 | 0.8194 | 0.014 | 1.74 | 0.8194 | 0.8194 | 0.8194 | 550 |
| 1717792020 | 0.8054 | 0.0308 | 3.98 | 0.8328 | 0.8328 | 0.7984 | 19596 |
| 1717705620 | 0.7746 | 0.0032 | 0.41 | 0.785 | 0.794 | 0.7746 | 23098 |
| 1717619220 | 0.7714 | -0.0242 | -3.04 | 0.7698 | 0.7714 | 0.7542 | 11887 |
| 1717532820 | 0.7956 | 0.0272 | 3.54 | 0.7834 | 0.7956 | 0.7834 | 12738 |
| 1717446420 | 0.7684 | 0.0364 | 4.97 | 0.75 | 0.7684 | 0.738 | 54370 |
| 1717187220 | 0.732 | -0.0118 | -1.59 | 0.741 | 0.741 | 0.7312 | 12090 |
| 1717100820 | 0.7438 | -0.026 | -3.38 | 0.7546 | 0.7546 | 0.7438 | 2041 |
| 1717014420 | 0.7698 | -0.0192 | -2.43 | 0.7538 | 0.7698 | 0.7538 | 16906 |
| 1716928020 | 0.789 | -0.0078 | -0.98 | 0.7768 | 0.789 | 0.7768 | 11007 |
| 1716841560 | 0.7967999 | 0.0135999 | 1.74 | 0.8 | 0.8 | 0.7964 | 10250 |
| 1716582420 | 0.7832 | 0.0182 | 2.38 | 0.7712 | 0.7832 | 0.7712 | 1750 |
| 1716496020 | 0.765 | -0.0196 | -2.50 | 0.784 | 0.784 | 0.765 | 5350 |
| 1716409620 | 0.7846 | -0.003 | -0.38 | 0.784 | 0.7846 | 0.7662 | 14270 |
| 1716323160 | 0.7876 | 0.0016 | 0.20 | 0.787 | 0.7877999 | 0.787 | 4970 |
| 1716236760 | 0.786 | 0.0196 | 2.56 | 0.7782 | 0.786 | 0.7746 | 7329 |
| 1715977620 | 0.7664 | 0.0056 | 0.74 | 0.768 | 0.768 | 0.7508 | 7342 |
| 1715891220 | 0.7608 | -0.0154 | -1.98 | 0.766 | 0.766 | 0.7498 | 12090 |
| 1715804820 | 0.7762 | 0.0062 | 0.81 | 0.7762 | 0.7778 | 0.7762 | 1393 |
| 1715718420 | 0.77 | 0.0006 | 0.08 | 0.7758 | 0.7758 | 0.7538 | 47276 |
| 1715631960 | 0.7694 | 0.0042 | 0.55 | 0.7742 | 0.7742 | 0.7694 | 1218 |
| 1715372820 | 0.7652 | 0.002 | 0.26 | 0.7768 | 0.7768 | 0.7652 | 1559 |
| 1715286420 | 0.7632 | -0.0126 | -1.62 | 0.7618 | 0.7632 | 0.7446 | 497 |
| 1715200020 | 0.7758 | 0.0184 | 2.43 | 0.7746 | 0.7758 | 0.7746 | 1765 |
| 1715113620 | 0.7574 | 0.0036 | 0.48 | 0.7592 | 0.7592 | 0.7452 | 2510 |
| 1715027220 | 0.7538 | -0.0036 | -0.48 | 0.7702 | 0.7758 | 0.749 | 9909 |
| 1714768020 | 0.7574 | -0.0526 | -6.49 | 0.7788 | 0.7794 | 0.7574 | 19165 |
| 1714681560 | 0.81 | 0.0222001 | 2.82 | 0.793 | 0.81 | 0.793 | 23906 |
| 1714508820 | 0.7877999 | 0.0067999 | 0.87 | 0.7866 | 0.7897999 | 0.778 | 27471 |
| 1714422420 | 0.781 | 0.0118 | 1.53 | 0.785 | 0.785 | 0.771 | 16299 |
| 1714163220 | 0.7692 | -0.1326 | -14.70 | 0.7712 | 0.7906 | 0.751 | 37419 |
| 1714076820 | 0.9018 | 0.0006 | 0.07 | 0.8978 | 0.909 | 0.88 | 5183 |
| 1713990420 | 0.9012 | 0.0046 | 0.51 | 0.9006 | 0.904 | 0.8782 | 27105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
