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 | 0.0028 | 1.19555935098 | 0.2342 | 0.25 | 0.23 | 74522 | 0.24061556 | DE |
| 4 | -0.0214 | -8.28173374613 | 0.2584 | 0.2748 | 0.2242 | 96671 | 0.25036586 | DE |
| 12 | -0.1922 | -44.7809878844 | 0.4292 | 0.5405 | 0.2242 | 171866 | 0.33019007 | DE |
| 26 | -0.0874 | -26.9420468557 | 0.3244 | 0.5405 | 0.2242 | 123569 | 0.35547032 | DE |
| 52 | -0.0363999 | -13.3137941894 | 0.2733999 | 0.5405 | 0.1981 | 107085 | 0.31832494 | DE |
| 156 | 0.0182 | 8.31809872029 | 0.2188 | 0.5405 | 0.191 | 96705 | 0.30549852 | DE |
| 260 | 0.0182 | 8.31809872029 | 0.2188 | 0.5405 | 0.191 | 96705 | 0.30549852 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 0.23 | -0.0036 | -1.54 | 0.2312 | 0.2386 | 0.23 | 75550 |
| 1734989220 | 0.2336 | -0.0074 | -3.07 | 0.25 | 0.25 | 0.2332 | 7743 |
| 1734730020 | 0.241 | 0.0068 | 2.90 | 0.2342 | 0.2412 | 0.23 | 141301 |
| 1734643620 | 0.2342 | -0.0056 | -2.34 | 0.2404 | 0.2404 | 0.233 | 78000 |
| 1734557220 | 0.2398 | 0.0156 | 6.96 | 0.2402 | 0.2498 | 0.2398 | 42700 |
| 1734470820 | 0.2242 | -0.014 | -5.88 | 0.2302 | 0.2394 | 0.2242 | 114284 |
| 1734384420 | 0.2382 | -0.0142 | -5.63 | 0.2382 | 0.2382 | 0.2382 | 17000 |
| 1734125220 | 0.2524 | -0.0066 | -2.55 | 0.2584 | 0.2584 | 0.252 | 145686 |
| 1734038820 | 0.259 | 0.014 | 5.71 | 0.2646 | 0.2646 | 0.2488 | 227487 |
| 1733952420 | 0.245 | 0.0028 | 1.16 | 0.2538 | 0.2538 | 0.2416 | 138245 |
| 1733866020 | 0.2422 | -0.0058 | -2.34 | 0.2498 | 0.2498 | 0.2414 | 50001 |
| 1733779620 | 0.248 | -0.0068 | -2.67 | 0.2448 | 0.2496 | 0.2402 | 135110 |
| 1733520420 | 0.2548 | -0.0052 | -2.00 | 0.2676 | 0.2676 | 0.2492 | 256095 |
| 1733434020 | 0.26 | -0.0036 | -1.37 | 0.2597998 | 0.26 | 0.255 | 61885 |
| 1733347620 | 0.2636 | 0.0016 | 0.61 | 0.2616 | 0.2636 | 0.2616 | 46800 |
| 1733261220 | 0.262 | 0.0106 | 4.22 | 0.2484 | 0.262 | 0.2484 | 55185 |
| 1733174820 | 0.2514 | -0.0228 | -8.32 | 0.2587999 | 0.2587999 | 0.2514 | 18500 |
| 1732915620 | 0.2742 | 0.0126 | 4.82 | 0.2584 | 0.2748 | 0.2584 | 107386 |
| 1732829220 | 0.2616 | 0.0086 | 3.40 | 0.2616 | 0.2616 | 0.2616 | 1400 |
| 1732742820 | 0.253 | 0.0128 | 5.33 | 0.2408 | 0.253 | 0.2408 | 11000 |
| 1732656420 | 0.2402 | 0.0018 | 0.76 | 0.24 | 0.244 | 0.2384 | 93979 |
| 1732570020 | 0.2384 | -0.0136 | -5.40 | 0.2518 | 0.2518 | 0.2344 | 524668 |
| 1732310820 | 0.252 | -0.0104 | -3.96 | 0.2612 | 0.2612 | 0.2506 | 120825 |
| 1732224420 | 0.2624 | 0.001 | 0.38 | 0.2607998 | 0.2624 | 0.2458 | 470203 |
| 1732138020 | 0.2614 | -0.0028 | -1.06 | 0.2606 | 0.2696 | 0.2602 | 120120 |
| 1732051620 | 0.2642 | 0.0162 | 6.53 | 0.2511998 | 0.2646 | 0.2511998 | 334274 |
| 1731965220 | 0.248 | -0.0216 | -8.01 | 0.2396 | 0.248 | 0.2304 | 857356 |
| 1731705960 | 0.2696 | 0 | 0.00 | 0.2696 | 0.2696 | 0.2696 | 0 |
| 1731619560 | 0.2696 | 0 | 0.00 | 0.2696 | 0.2696 | 0.2696 | 0 |
| 1731533160 | 0.2696 | -0.0094 | -3.37 | 0.2753998 | 0.2753998 | 0.2521999 | 380600 |
| 1731446820 | 0.279 | 0.0186 | 7.14 | 0.2642 | 0.2856 | 0.26 | 495785 |
| 1731360420 | 0.2604 | -0.1596 | -38.00 | 0.281 | 0.2899999 | 0.2602 | 1413142 |
| 1731101220 | 0.42 | -0.0098 | -2.28 | 0.4198 | 0.421 | 0.4162 | 50885 |
| 1731014760 | 0.4298 | -0.012 | -2.72 | 0.4256 | 0.4298 | 0.4162 | 65567 |
| 1730928360 | 0.4418 | -0.018 | -3.91 | 0.45 | 0.4568 | 0.4342 | 100223 |
| 1730841960 | 0.4598 | -0.0004 | -0.09 | 0.4598 | 0.4598 | 0.453 | 64372 |
| 1730755560 | 0.4602 | -0.01 | -2.13 | 0.4602 | 0.4806 | 0.4602 | 61753 |
| 1730496360 | 0.4702 | -0.0018 | -0.38 | 0.4896 | 0.4898 | 0.4702 | 38763 |
| 1730409960 | 0.472 | -0.023 | -4.65 | 0.494 | 0.494 | 0.4652 | 130544 |
| 1730323560 | 0.495 | -0.015 | -2.94 | 0.5114999 | 0.5154999 | 0.4774 | 138100 |
| 1730237160 | 0.51 | -0.0025 | -0.49 | 0.5054999 | 0.515 | 0.503 | 220702 |
| 1730150760 | 0.5124999 | -0.017 | -3.21 | 0.5285 | 0.5285 | 0.5064999 | 121730 |
| 1729888020 | 0.5295 | 0.0130001 | 2.52 | 0.52 | 0.5295 | 0.52 | 93524 |
| 1729801560 | 0.5164999 | -0.003 | -0.58 | 0.5245 | 0.5295 | 0.507 | 103057 |
| 1729715160 | 0.5194999 | -0.02 | -3.71 | 0.529 | 0.5395 | 0.5164999 | 162702 |
| 1729628760 | 0.5395 | 0.0190001 | 3.65 | 0.5335 | 0.5395 | 0.523 | 143536 |
| 1729542360 | 0.5204999 | 0.0004999 | 0.10 | 0.522 | 0.5405 | 0.513 | 178977 |
| 1729283160 | 0.52 | 0.01 | 1.96 | 0.5194999 | 0.52 | 0.503 | 210374 |
| 1729196760 | 0.51 | 0.018 | 3.66 | 0.5004999 | 0.5184999 | 0.5004999 | 206415 |
| 1729110360 | 0.492 | 0.0072 | 1.49 | 0.487 | 0.51 | 0.487 | 243904 |
| 1729023960 | 0.4848 | 0.0104 | 2.19 | 0.4802 | 0.49 | 0.4734 | 122007 |
| 1728937620 | 0.4744 | 0.0106 | 2.29 | 0.4748 | 0.4748 | 0.453 | 174660 |
| 1728678360 | 0.4638 | 0.0278 | 6.38 | 0.4522 | 0.4638 | 0.4442 | 98100 |
| 1728591960 | 0.436 | 0.0126 | 2.98 | 0.43 | 0.436 | 0.4298 | 63043 |
| 1728505560 | 0.4234 | 0.0012 | 0.28 | 0.4294 | 0.4294 | 0.4234 | 12500 |
| 1728419160 | 0.4222 | 0.0022 | 0.52 | 0.4104 | 0.4248 | 0.4076 | 88014 |
| 1728332760 | 0.42 | -0.0092 | -2.14 | 0.4228 | 0.4368 | 0.4 | 88915 |
| 1728073560 | 0.4292 | -0.0106 | -2.41 | 0.4292 | 0.4292 | 0.4292 | 3500 |
| 1727987220 | 0.4398 | -0.0004 | -0.09 | 0.4484 | 0.4484 | 0.428 | 52673 |
| 1727900820 | 0.4402 | -0.0198 | -4.30 | 0.4398 | 0.4402 | 0.436 | 127056 |
| 1727814420 | 0.46 | 0.01 | 2.22 | 0.4428 | 0.46 | 0.4428 | 76000 |
| 1727728020 | 0.45 | -0.015 | -3.23 | 0.4758 | 0.4758 | 0.45 | 19500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
