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 | -13.5135135135 | 0.185 | 0.19 | 0.155 | 333004 | 0.1730938 | CS |
| 4 | 0.02 | 14.2857142857 | 0.14 | 0.31 | 0.105 | 933274 | 0.1960051 | CS |
| 12 | -0.235 | -59.4936708861 | 0.395 | 0.415 | 0.105 | 643297 | 0.20738869 | CS |
| 26 | -0.56 | -77.7777777778 | 0.72 | 0.77 | 0.105 | 415653 | 0.27931261 | CS |
| 52 | -1.24 | -88.5714285714 | 1.4 | 1.51 | 0.105 | 299611 | 0.48121594 | CS |
| 156 | -3.19 | -95.223880597 | 3.35 | 3.41 | 0.105 | 265673 | 1.35866963 | CS |
| 260 | -3.74 | -95.8974358974 | 3.9 | 4.13 | 0.105 | 257541 | 1.52980787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.16 | -0.025 | -13.51 | 0.18 | 0.19 | 0.16 | 448901 |
| 1732574400 | 0.185 | 0.01 | 5.71 | 0.185 | 0.19 | 0.175 | 264028 |
| 1732315200 | 0.175 | 0.005 | 2.94 | 0.175 | 0.175 | 0.155 | 353309 |
| 1732228800 | 0.17 | -0.01 | -5.56 | 0.185 | 0.185 | 0.165 | 207455 |
| 1732142400 | 0.18 | 0.01 | 5.88 | 0.185 | 0.19 | 0.17 | 391328 |
| 1732056000 | 0.17 | 0.005 | 3.03 | 0.16 | 0.175 | 0.16 | 233115 |
| 1731969600 | 0.165 | -0.015 | -8.33 | 0.185 | 0.19 | 0.16 | 607881 |
| 1731710400 | 0.18 | -0.02 | -10.00 | 0.2049999 | 0.2049999 | 0.18 | 1555453 |
| 1731624000 | 0.2 | -0.045 | -18.37 | 0.22 | 0.23 | 0.185 | 1310894 |
| 1731537600 | 0.245 | -0.03 | -10.91 | 0.31 | 0.31 | 0.24 | 1312710 |
| 1731451200 | 0.275 | 0.045 | 19.57 | 0.25 | 0.305 | 0.24 | 1810693 |
| 1731364800 | 0.23 | -0.02 | -8.00 | 0.26 | 0.26 | 0.23 | 646016 |
| 1731105600 | 0.25 | 0.015 | 6.38 | 0.25 | 0.28 | 0.23 | 1524869 |
| 1731019200 | 0.235 | 0.055 | 30.56 | 0.19 | 0.24 | 0.18 | 2202353 |
| 1730932800 | 0.18 | 0.035 | 24.14 | 0.16 | 0.18 | 0.145 | 1521341 |
| 1730846400 | 0.145 | 0.015 | 11.54 | 0.13 | 0.15 | 0.125 | 557129 |
| 1730760000 | 0.13 | 0.005 | 4.00 | 0.125 | 0.135 | 0.12 | 1067858 |
| 1730497200 | 0.125 | 0.005 | 4.17 | 0.12 | 0.125 | 0.105 | 933151 |
| 1730410800 | 0.12 | -0.005 | -4.00 | 0.13 | 0.13 | 0.12 | 677943 |
| 1730324400 | 0.125 | -0.005 | -3.85 | 0.14 | 0.14 | 0.125 | 1039047 |
| 1730238000 | 0.13 | -0.015 | -10.34 | 0.145 | 0.145 | 0.12 | 1067347 |
| 1730151600 | 0.145 | -0.005 | -3.33 | 0.155 | 0.155 | 0.135 | 618590 |
| 1729892400 | 0.15 | -0.005 | -3.23 | 0.16 | 0.16 | 0.145 | 1356552 |
| 1729806000 | 0.155 | 0 | 0.00 | 0.16 | 0.16 | 0.15 | 711463 |
| 1729719600 | 0.155 | -0.015 | -8.82 | 0.17 | 0.17 | 0.15 | 423523 |
| 1729633200 | 0.17 | -0.01 | -5.56 | 0.16 | 0.17 | 0.15 | 1003884 |
| 1729546800 | 0.18 | 0.02 | 12.50 | 0.18 | 0.18 | 0.15 | 1271931 |
| 1729287600 | 0.16 | -0.01 | -5.88 | 0.17 | 0.18 | 0.16 | 679753 |
| 1729201200 | 0.17 | -0.025 | -12.82 | 0.19 | 0.19 | 0.165 | 821172 |
| 1729114800 | 0.195 | 0 | 0.00 | 0.19 | 0.2 | 0.19 | 392896 |
| 1729028400 | 0.195 | -0.005 | -2.50 | 0.2049999 | 0.2049999 | 0.19 | 474901 |
| 1728682800 | 0.2 | -0.02 | -9.09 | 0.215 | 0.215 | 0.195 | 456571 |
| 1728596400 | 0.22 | 0.02 | 10.00 | 0.21 | 0.22 | 0.2 | 403629 |
| 1728510000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1728423600 | 0.2 | -0.03 | -13.04 | 0.225 | 0.23 | 0.19 | 729794 |
| 1728337200 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.225 | 420566 |
| 1728078000 | 0.235 | -0.01 | -4.08 | 0.25 | 0.25 | 0.23 | 294362 |
| 1727991600 | 0.245 | -0.01 | -3.92 | 0.25 | 0.255 | 0.24 | 548261 |
| 1727905200 | 0.255 | -0.015 | -5.56 | 0.26 | 0.265 | 0.25 | 357371 |
| 1727818800 | 0.27 | -0.015 | -5.26 | 0.29 | 0.29 | 0.265 | 492726 |
| 1727730000 | 0.2849999 | -0.035 | -10.94 | 0.32 | 0.32 | 0.2849999 | 121670 |
| 1727473200 | 0.32 | 0.005 | 1.59 | 0.325 | 0.33 | 0.31 | 346981 |
| 1727386800 | 0.315 | 0.045 | 16.67 | 0.32 | 0.34 | 0.31 | 1596781 |
| 1727300400 | 0.27 | -0.005 | -1.82 | 0.275 | 0.2849999 | 0.27 | 128908 |
| 1727214000 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.26 | 219421 |
| 1727127600 | 0.27 | 0.01 | 3.85 | 0.275 | 0.275 | 0.265 | 175510 |
| 1726868400 | 0.26 | -0.01 | -3.70 | 0.265 | 0.28 | 0.26 | 309831 |
| 1726782000 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2849999 | 0.265 | 195991 |
| 1726695600 | 0.28 | 0 | 0.00 | 0.275 | 0.2849999 | 0.27 | 212059 |
| 1726609200 | 0.28 | -0.03 | -9.68 | 0.31 | 0.31 | 0.28 | 428260 |
| 1726522800 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.305 | 120541 |
| 1726263600 | 0.31 | 0 | 0.00 | 0.335 | 0.335 | 0.3 | 286361 |
| 1726177200 | 0.31 | -0.025 | -7.46 | 0.325 | 0.34 | 0.29 | 309315 |
| 1726090800 | 0.335 | 0.005 | 1.52 | 0.325 | 0.335 | 0.325 | 123824 |
| 1726004400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1725918000 | 0.33 | 0.03 | 10.00 | 0.3 | 0.34 | 0.3 | 184045 |
| 1725658800 | 0.3 | -0.01 | -3.23 | 0.31 | 0.32 | 0.29 | 174377 |
| 1725572400 | 0.31 | -0.1 | -24.39 | 0.325 | 0.335 | 0.275 | 328265 |
| 1725486000 | 0.4099999 | 0.0199999 | 5.13 | 0.395 | 0.415 | 0.38 | 215047 |
| 1725399600 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4 | 0.38 | 81338 |
| 1725054000 | 0.4099999 | 0.0099999 | 2.50 | 0.42 | 0.42 | 0.385 | 196466 |
| 1724967600 | 0.4 | -0.025 | -5.88 | 0.43 | 0.43 | 0.38 | 118025 |
| 1724881200 | 0.425 | -0.015 | -3.41 | 0.45 | 0.45 | 0.415 | 57822 |
| 1724794800 | 0.44 | 0.04 | 10.00 | 0.405 | 0.465 | 0.37 | 239016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
