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 | -0.022 | -5.21327014218 | 0.422 | 0.438 | 0.376 | 133752 | 0.40045719 | DE |
| 4 | -0.105 | -20.7920792079 | 0.505 | 0.53 | 0.362 | 266372 | 0.44597655 | DE |
| 12 | -0.21 | -34.4262295082 | 0.61 | 1.19 | 0.352 | 700518 | 0.619678 | DE |
| 26 | -1.03 | -72.027972028 | 1.43 | 1.58 | 0.352 | 569085 | 0.95044381 | DE |
| 52 | -0.6 | -60 | 1 | 1.75 | 0.352 | 546216 | 1.00600892 | DE |
| 156 | -0.6 | -60 | 1 | 1.75 | 0.352 | 546216 | 1.00600892 | DE |
| 260 | -0.6 | -60 | 1 | 1.75 | 0.352 | 546216 | 1.00600892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 0.404 | 0.002 | 0.50 | 0.4 | 0.406 | 0.386 | 55959 |
| 1732742820 | 0.402 | 0.008 | 2.03 | 0.39 | 0.4079999 | 0.376 | 171681 |
| 1732656420 | 0.394 | -0.004 | -1.01 | 0.412 | 0.412 | 0.386 | 160072 |
| 1732570020 | 0.398 | -0.018 | -4.33 | 0.4079999 | 0.428 | 0.392 | 230306 |
| 1732310820 | 0.416 | 0.014 | 3.48 | 0.422 | 0.438 | 0.4099999 | 70060 |
| 1732224420 | 0.402 | -0.008 | -1.95 | 0.434 | 0.436 | 0.402 | 98470 |
| 1732138020 | 0.4099999 | -0.012 | -2.84 | 0.412 | 0.436 | 0.4099999 | 95493 |
| 1732051620 | 0.422 | 0.01 | 2.43 | 0.424 | 0.444 | 0.39 | 147395 |
| 1731965220 | 0.412 | -0.026 | -5.94 | 0.424 | 0.45 | 0.412 | 111010 |
| 1731705960 | 0.438 | -0.046 | -9.50 | 0.498 | 0.5 | 0.414 | 338902 |
| 1731619560 | 0.484 | 0.106 | 28.04 | 0.372 | 0.49 | 0.372 | 661277 |
| 1731533160 | 0.378 | -0.03 | -7.35 | 0.39 | 0.4079999 | 0.374 | 279916 |
| 1731446820 | 0.4079999 | -0.052 | -11.30 | 0.46 | 0.46 | 0.362 | 865454 |
| 1731360420 | 0.46 | -0.016 | -3.36 | 0.474 | 0.498 | 0.422 | 733924 |
| 1731101220 | 0.476 | -0.029 | -5.74 | 0.494 | 0.5 | 0.474 | 306107 |
| 1731014760 | 0.505 | 0.013 | 2.64 | 0.51 | 0.515 | 0.484 | 138997 |
| 1730928360 | 0.492 | -0.013 | -2.57 | 0.515 | 0.515 | 0.492 | 208522 |
| 1730841960 | 0.505 | 0.005 | 1.00 | 0.515 | 0.525 | 0.494 | 151818 |
| 1730755560 | 0.5 | -0.005 | -0.99 | 0.505 | 0.53 | 0.492 | 410383 |
| 1730496360 | 0.505 | 0 | 0.00 | 0.505 | 0.51 | 0.488 | 111015 |
| 1730409960 | 0.505 | 0.005 | 1.00 | 0.5 | 0.51 | 0.482 | 70471 |
| 1730323560 | 0.5 | -0.005 | -0.99 | 0.5 | 0.51 | 0.486 | 183208 |
| 1730237160 | 0.505 | 0 | 0.00 | 0.52 | 0.52 | 0.492 | 179726 |
| 1730150760 | 0.505 | -0.01 | -1.94 | 0.515 | 0.53 | 0.486 | 558752 |
| 1729888020 | 0.515 | -0.01 | -1.90 | 0.535 | 0.545 | 0.505 | 79531 |
| 1729801560 | 0.525 | -0.005 | -0.94 | 0.54 | 0.545 | 0.496 | 173618 |
| 1729715160 | 0.53 | -0.025 | -4.50 | 0.545 | 0.555 | 0.525 | 199995 |
| 1729628760 | 0.555 | -0.005 | -0.89 | 0.555 | 0.5699999 | 0.545 | 146095 |
| 1729542360 | 0.56 | -0.01 | -1.75 | 0.555 | 0.5749999 | 0.545 | 129907 |
| 1729283160 | 0.5699999 | -0.01 | -1.72 | 0.5799999 | 0.5799999 | 0.535 | 495908 |
| 1729196760 | 0.5799999 | 0 | 0.00 | 0.585 | 0.605 | 0.5699999 | 398774 |
| 1729110360 | 0.5799999 | -0.01 | -1.69 | 0.59 | 0.6 | 0.5649999 | 256616 |
| 1729023960 | 0.59 | 0.0100001 | 1.72 | 0.5799999 | 0.62 | 0.555 | 305133 |
| 1728937620 | 0.5799999 | 0.0199999 | 3.57 | 0.5749999 | 0.595 | 0.55 | 274646 |
| 1728678360 | 0.56 | 0.01 | 1.82 | 0.5649999 | 0.59 | 0.535 | 586739 |
| 1728591960 | 0.55 | 0.02 | 3.77 | 0.515 | 0.5649999 | 0.505 | 720229 |
| 1728505560 | 0.53 | -0.01 | -1.85 | 0.535 | 0.545 | 0.515 | 220144 |
| 1728419160 | 0.54 | -0.005 | -0.92 | 0.535 | 0.55 | 0.505 | 177016 |
| 1728332760 | 0.545 | 0.02 | 3.81 | 0.53 | 0.545 | 0.505 | 292996 |
| 1728073560 | 0.525 | 0.025 | 5.00 | 0.53 | 0.54 | 0.49 | 904440 |
| 1727987220 | 0.5 | -0.01 | -1.96 | 0.515 | 0.55 | 0.462 | 365021 |
| 1727900820 | 0.51 | -0.045 | -8.11 | 0.555 | 0.585 | 0.474 | 831891 |
| 1727814420 | 0.555 | 0.015 | 2.78 | 0.5649999 | 0.585 | 0.52 | 1537820 |
| 1727728020 | 0.54 | -0.075 | -12.20 | 0.63 | 0.675 | 0.525 | 1760742 |
| 1727468760 | 0.615 | -0.095 | -13.38 | 0.72 | 0.83 | 0.585 | 2946821 |
| 1727382360 | 0.71 | -0.255 | -26.42 | 1.04 | 1.17 | 0.685 | 5358292 |
| 1727295960 | 0.965 | 0.1450001 | 17.68 | 0.72 | 1.19 | 0.705 | 4331229 |
| 1727209560 | 0.8199999 | 0.2949999 | 56.19 | 0.535 | 0.8199999 | 0.535 | 1910401 |
| 1727123160 | 0.525 | 0.099 | 23.24 | 0.45 | 0.525 | 0.44 | 542107 |
| 1726864020 | 0.426 | 0.002 | 0.47 | 0.45 | 0.45 | 0.414 | 177812 |
| 1726777560 | 0.424 | 0.0140001 | 3.41 | 0.402 | 0.444 | 0.4 | 379852 |
| 1726691220 | 0.4099999 | -0.004 | -0.97 | 0.4079999 | 0.416 | 0.352 | 892898 |
| 1726604760 | 0.414 | -0.086 | -17.20 | 0.505 | 0.51 | 0.4079999 | 710034 |
| 1726518420 | 0.5 | -0.025 | -4.76 | 0.53 | 0.55 | 0.486 | 378259 |
| 1726259160 | 0.525 | -0.01 | -1.87 | 0.54 | 0.5799999 | 0.49 | 724922 |
| 1726172760 | 0.535 | -0.02 | -3.60 | 0.615 | 0.615 | 0.482 | 974077 |
| 1726086360 | 0.555 | -0.015 | -2.63 | 0.585 | 0.625 | 0.515 | 1255639 |
| 1725999960 | 0.5699999 | -0.11 | -16.18 | 0.6899999 | 0.705 | 0.5649999 | 1009204 |
| 1725913620 | 0.68 | 0.005 | 0.74 | 0.6949999 | 0.775 | 0.665 | 1705262 |
| 1725654360 | 0.675 | 0.135 | 25.00 | 0.61 | 0.78 | 0.605 | 2557404 |
| 1725567960 | 0.54 | -0.42 | -43.75 | 0.97 | 0.97 | 0.505 | 1668330 |
| 1725481560 | 0.96 | -0.2 | -17.24 | 1.1499999 | 1.1499999 | 0.8199999 | 816163 |
| 1725395160 | 1.1599999 | -0.08 | -6.45 | 1.24 | 1.24 | 1.1299999 | 449737 |
| 1725308760 | 1.24 | 0.02 | 1.64 | 1.24 | 1.28 | 1.22 | 547770 |
| 1725049560 | 1.22 | 0.01 | 0.83 | 1.17 | 1.23 | 1.17 | 265530 |
| 1724963160 | 1.21 | -0.01 | -0.82 | 1.22 | 1.25 | 1.18 | 368084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
