News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 9.69529085873 | 0.361 | 0.426 | 0.341 | 28506 | 0.39348846 | DE |
| 4 | 0.044 | 12.5 | 0.352 | 0.426 | 0.332 | 23725 | 0.36480886 | DE |
| 12 | 0.018 | 4.7619047619 | 0.378 | 0.468 | 0.332 | 19428 | 0.38822764 | DE |
| 26 | -0.148 | -27.2058823529 | 0.544 | 0.77 | 0.301 | 23262 | 0.456466 | DE |
| 52 | -1.149 | -74.3689320388 | 1.545 | 1.675 | 0.301 | 25765 | 0.79973712 | DE |
| 156 | -1.464 | -78.7096774194 | 1.86 | 2.15 | 0.301 | 25396 | 1.03494454 | DE |
| 260 | -1.464 | -78.7096774194 | 1.86 | 2.15 | 0.301 | 25396 | 1.03494454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 0.381 | -0.021 | -5.22 | 0.401 | 0.426 | 0.381 | 20585 |
| 1734989220 | 0.402 | 0.038 | 10.44 | 0.366 | 0.42 | 0.366 | 44242 |
| 1734730020 | 0.364 | 0.003 | 0.83 | 0.361 | 0.364 | 0.341 | 12770 |
| 1734643620 | 0.361 | 0.01 | 2.85 | 0.36 | 0.37 | 0.36 | 23658 |
| 1734557220 | 0.351 | 0.001 | 0.29 | 0.36 | 0.379 | 0.332 | 13241 |
| 1734470820 | 0.35 | 0.009 | 2.64 | 0.341 | 0.384 | 0.341 | 25023 |
| 1734384420 | 0.341 | -0.013 | -3.67 | 0.351 | 0.39 | 0.341 | 40486 |
| 1734125220 | 0.354 | 0.003 | 0.85 | 0.365 | 0.379 | 0.354 | 24107 |
| 1734038820 | 0.351 | -0.028 | -7.39 | 0.357 | 0.379 | 0.351 | 16275 |
| 1733952420 | 0.379 | 0.022 | 6.16 | 0.357 | 0.379 | 0.357 | 9300 |
| 1733866020 | 0.357 | 0.002 | 0.56 | 0.356 | 0.398 | 0.356 | 11268 |
| 1733779620 | 0.355 | -0.006 | -1.66 | 0.351 | 0.39 | 0.351 | 41104 |
| 1733520420 | 0.361 | -0.01 | -2.70 | 0.351 | 0.379 | 0.351 | 5216 |
| 1733434020 | 0.371 | -0.007 | -1.85 | 0.351 | 0.387 | 0.351 | 21890 |
| 1733347620 | 0.378 | 0.018 | 5.00 | 0.363 | 0.378 | 0.357 | 49580 |
| 1733261220 | 0.36 | -0.006 | -1.64 | 0.366 | 0.382 | 0.36 | 29522 |
| 1733174820 | 0.366 | -0.009 | -2.40 | 0.392 | 0.402 | 0.361 | 19344 |
| 1732915620 | 0.375 | 0.021 | 5.93 | 0.352 | 0.38 | 0.352 | 16300 |
| 1732829220 | 0.354 | -0.005 | -1.39 | 0.375 | 0.375 | 0.351 | 10108 |
| 1732742820 | 0.359 | -0.001 | -0.28 | 0.375 | 0.375 | 0.355 | 5915 |
| 1732656420 | 0.36 | -0.01 | -2.70 | 0.355 | 0.36 | 0.351 | 31301 |
| 1732570020 | 0.37 | 0.009 | 2.49 | 0.365 | 0.389 | 0.351 | 28859 |
| 1732310820 | 0.361 | 0 | 0.00 | 0.36 | 0.361 | 0.351 | 10400 |
| 1732224420 | 0.361 | -0.026 | -6.72 | 0.364 | 0.384 | 0.361 | 3411 |
| 1732138020 | 0.387 | 0.002 | 0.52 | 0.363 | 0.387 | 0.362 | 3390 |
| 1732051620 | 0.385 | 0.021 | 5.77 | 0.361 | 0.385 | 0.361 | 9676 |
| 1731965220 | 0.364 | -0.027 | -6.91 | 0.42 | 0.42 | 0.364 | 52859 |
| 1731705960 | 0.391 | 0.012 | 3.17 | 0.393 | 0.445 | 0.391 | 26446 |
| 1731619560 | 0.379 | -0.012 | -3.07 | 0.418 | 0.418 | 0.379 | 3626 |
| 1731533160 | 0.391 | -0.022 | -5.33 | 0.4089999 | 0.4099999 | 0.379 | 20237 |
| 1731446820 | 0.413 | 0.034 | 8.97 | 0.379 | 0.413 | 0.379 | 8110 |
| 1731360420 | 0.379 | -0.004 | -1.04 | 0.4089999 | 0.415 | 0.379 | 8606 |
| 1731101220 | 0.383 | -0.026 | -6.36 | 0.379 | 0.398 | 0.379 | 2885 |
| 1731014760 | 0.4089999 | -0.02 | -4.66 | 0.447 | 0.447 | 0.4089999 | 977 |
| 1730928360 | 0.429 | 0.029 | 7.25 | 0.391 | 0.449 | 0.391 | 42687 |
| 1730841960 | 0.4 | -0.024 | -5.66 | 0.423 | 0.423 | 0.399 | 2413 |
| 1730755560 | 0.424 | 0.067 | 18.77 | 0.386 | 0.45 | 0.361 | 41910 |
| 1730496360 | 0.357 | -0.021 | -5.56 | 0.374 | 0.384 | 0.357 | 4797 |
| 1730409960 | 0.378 | -0.005 | -1.31 | 0.399 | 0.399 | 0.378 | 17261 |
| 1730323560 | 0.383 | -0.037 | -8.81 | 0.401 | 0.431 | 0.381 | 38200 |
| 1730237160 | 0.42 | -0.019 | -4.33 | 0.4079999 | 0.427 | 0.404 | 22900 |
| 1730150760 | 0.439 | 0.022 | 5.28 | 0.4089999 | 0.439 | 0.4069999 | 21835 |
| 1729888020 | 0.417 | 0.0100001 | 2.46 | 0.417 | 0.428 | 0.406 | 15067 |
| 1729801560 | 0.4069999 | -0.01 | -2.40 | 0.418 | 0.418 | 0.401 | 3688 |
| 1729715160 | 0.417 | -0.01 | -2.34 | 0.401 | 0.439 | 0.401 | 10794 |
| 1729628760 | 0.427 | -0.008 | -1.84 | 0.419 | 0.43 | 0.401 | 32632 |
| 1729542360 | 0.435 | -0.033 | -7.05 | 0.445 | 0.45 | 0.4079999 | 9851 |
| 1729283160 | 0.468 | 0.038 | 8.84 | 0.432 | 0.468 | 0.401 | 57671 |
| 1729196760 | 0.43 | 0.001 | 0.23 | 0.403 | 0.43 | 0.393 | 27594 |
| 1729110360 | 0.429 | 0.029 | 7.25 | 0.4 | 0.429 | 0.4 | 10522 |
| 1729023960 | 0.4 | 0.019 | 4.99 | 0.4 | 0.4099999 | 0.4 | 26255 |
| 1728937620 | 0.381 | -0.011 | -2.81 | 0.381 | 0.389 | 0.38 | 24940 |
| 1728678360 | 0.392 | 0.005 | 1.29 | 0.4099999 | 0.4099999 | 0.365 | 6847 |
| 1728591960 | 0.387 | 0.036 | 10.26 | 0.384 | 0.396 | 0.351 | 9851 |
| 1728505560 | 0.351 | -0.049 | -12.25 | 0.35 | 0.367 | 0.35 | 21718 |
| 1728419160 | 0.4 | -0.002 | -0.50 | 0.365 | 0.4 | 0.365 | 8749 |
| 1728332760 | 0.402 | 0.033 | 8.94 | 0.38 | 0.402 | 0.367 | 14351 |
| 1728073560 | 0.369 | -0.046 | -11.08 | 0.378 | 0.404 | 0.369 | 4743 |
| 1727987220 | 0.415 | 0.053 | 14.64 | 0.391 | 0.415 | 0.391 | 8995 |
| 1727900820 | 0.362 | -0.047 | -11.49 | 0.3439999 | 0.39 | 0.3439999 | 4679 |
| 1727814420 | 0.4089999 | 0.0509999 | 14.25 | 0.35 | 0.4089999 | 0.35 | 8200 |
| 1727728020 | 0.358 | 0.007 | 1.99 | 0.374 | 0.374 | 0.301 | 22879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
