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 | 0.045 | 16.3636363636 | 0.275 | 0.33 | 0.265 | 572777 | 0.28081489 | CS |
| 4 | 0.025 | 8.47457627119 | 0.295 | 0.33 | 0.245 | 477836 | 0.2805497 | CS |
| 12 | 0 | 0 | 0.32 | 0.37 | 0.24 | 493341 | 0.29093424 | CS |
| 26 | -0.055 | -14.6666666667 | 0.375 | 0.45 | 0.24 | 569499 | 0.34578723 | CS |
| 52 | -0.02 | -5.88235294118 | 0.34 | 0.53 | 0.24 | 605207 | 0.38336465 | CS |
| 156 | 0 | 0 | 0.32 | 0.53 | 0.16 | 560425 | 0.31577254 | CS |
| 260 | 0.24 | 300 | 0.08 | 0.53 | 0.05 | 559682 | 0.26690816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 0.32 | 0.02 | 6.67 | 0.315 | 0.33 | 0.315 | 757972 |
| 1727127600 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.315 | 0.29 | 736003 |
| 1726868400 | 0.2849999 | 0.0099999 | 3.64 | 0.29 | 0.29 | 0.28 | 345402 |
| 1726782000 | 0.275 | -0.005 | -1.79 | 0.28 | 0.2849999 | 0.275 | 235857 |
| 1726695600 | 0.28 | 0.015 | 5.66 | 0.265 | 0.2849999 | 0.265 | 684357 |
| 1726609200 | 0.265 | -0.015 | -5.36 | 0.275 | 0.28 | 0.265 | 862268 |
| 1726522800 | 0.28 | -0.005 | -1.75 | 0.27 | 0.28 | 0.265 | 142140 |
| 1726263600 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.29 | 0.27 | 158694 |
| 1726177200 | 0.295 | 0.005 | 1.72 | 0.295 | 0.305 | 0.29 | 259466 |
| 1726090800 | 0.29 | 0.02 | 7.41 | 0.27 | 0.295 | 0.27 | 1544218 |
| 1726004400 | 0.27 | 0.01 | 3.85 | 0.255 | 0.27 | 0.255 | 250279 |
| 1725918000 | 0.26 | 0.01 | 4.00 | 0.245 | 0.26 | 0.245 | 454488 |
| 1725658800 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.245 | 238012 |
| 1725572400 | 0.26 | 0 | 0.00 | 0.27 | 0.275 | 0.26 | 69188 |
| 1725486000 | 0.26 | -0.01 | -3.70 | 0.26 | 0.27 | 0.25 | 378348 |
| 1725399600 | 0.27 | -0.005 | -1.82 | 0.275 | 0.2849999 | 0.26 | 902367 |
| 1725054000 | 0.275 | -0.005 | -1.79 | 0.29 | 0.29 | 0.275 | 524632 |
| 1724967600 | 0.28 | -0.01 | -3.45 | 0.28 | 0.29 | 0.28 | 166180 |
| 1724881200 | 0.29 | -0.015 | -4.92 | 0.3 | 0.305 | 0.28 | 420985 |
| 1724794800 | 0.305 | 0.015 | 5.17 | 0.295 | 0.31 | 0.28 | 705994 |
| 1724708400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1724449200 | 0.29 | 0.025 | 9.43 | 0.29 | 0.3 | 0.2849999 | 819167 |
| 1724362800 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 208767 |
| 1724276400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 104316 |
| 1724190000 | 0.28 | 0.02 | 7.69 | 0.27 | 0.28 | 0.265 | 151372 |
| 1724103600 | 0.26 | -0.01 | -3.70 | 0.275 | 0.28 | 0.26 | 281457 |
| 1723844400 | 0.27 | -0.01 | -3.57 | 0.275 | 0.28 | 0.265 | 381064 |
| 1723758000 | 0.28 | 0.01 | 3.70 | 0.2849999 | 0.29 | 0.28 | 322729 |
| 1723671600 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.27 | 203404 |
| 1723585200 | 0.28 | 0.005 | 1.82 | 0.2849999 | 0.29 | 0.28 | 162233 |
| 1723498800 | 0.275 | 0.005 | 1.85 | 0.27 | 0.3 | 0.27 | 816588 |
| 1723239600 | 0.27 | 0.01 | 3.85 | 0.27 | 0.275 | 0.265 | 173731 |
| 1723153200 | 0.26 | 0.02 | 8.33 | 0.25 | 0.27 | 0.25 | 259117 |
| 1723066800 | 0.24 | -0.025 | -9.43 | 0.275 | 0.2849999 | 0.24 | 604534 |
| 1722980400 | 0.265 | -0.005 | -1.85 | 0.255 | 0.275 | 0.25 | 1638423 |
| 1722634800 | 0.27 | -0.01 | -3.57 | 0.27 | 0.27 | 0.26 | 1009314 |
| 1722548400 | 0.28 | -0.03 | -9.68 | 0.31 | 0.31 | 0.27 | 1412271 |
| 1722462000 | 0.31 | 0 | 0.00 | 0.305 | 0.33 | 0.305 | 2646873 |
| 1722375600 | 0.31 | 0 | 0.00 | 0.3 | 0.31 | 0.295 | 497490 |
| 1722289200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 162432 |
| 1722030000 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.3 | 239744 |
| 1721943600 | 0.3 | -0.005 | -1.64 | 0.315 | 0.315 | 0.29 | 520472 |
| 1721857200 | 0.305 | -0.02 | -6.15 | 0.325 | 0.325 | 0.3 | 619625 |
| 1721770800 | 0.325 | 0.02 | 6.56 | 0.315 | 0.33 | 0.31 | 425608 |
| 1721684400 | 0.305 | 0.005 | 1.67 | 0.32 | 0.32 | 0.3 | 423825 |
| 1721425200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1721338800 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 339032 |
| 1721252400 | 0.305 | -0.02 | -6.15 | 0.325 | 0.325 | 0.3 | 980761 |
| 1721166000 | 0.325 | -0.01 | -2.99 | 0.335 | 0.34 | 0.32 | 766312 |
| 1721079600 | 0.335 | -0.02 | -5.63 | 0.35 | 0.36 | 0.335 | 351878 |
| 1720820400 | 0.355 | -0.015 | -4.05 | 0.355 | 0.36 | 0.355 | 281016 |
| 1720734000 | 0.37 | 0.0250001 | 7.25 | 0.36 | 0.37 | 0.355 | 297722 |
| 1720647600 | 0.3449999 | 0.0249999 | 7.81 | 0.315 | 0.355 | 0.315 | 604140 |
| 1720561200 | 0.32 | -0.015 | -4.48 | 0.33 | 0.33 | 0.32 | 37019 |
| 1720474800 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.32 | 210365 |
| 1720215600 | 0.33 | -0.005 | -1.49 | 0.325 | 0.33 | 0.32 | 135578 |
| 1720129200 | 0.335 | 0.01 | 3.08 | 0.34 | 0.34 | 0.325 | 77452 |
| 1720042800 | 0.325 | 0.015 | 4.84 | 0.31 | 0.33 | 0.31 | 231656 |
| 1719956400 | 0.31 | -0.01 | -3.13 | 0.32 | 0.325 | 0.31 | 150737 |
| 1719610800 | 0.32 | -0.01 | -3.03 | 0.325 | 0.33 | 0.315 | 536605 |
| 1719524400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.335 | 0.32 | 198406 |
| 1719438000 | 0.32 | -0.005 | -1.54 | 0.315 | 0.325 | 0.315 | 163772 |
| 1719351600 | 0.325 | 0.01 | 3.17 | 0.33 | 0.33 | 0.31 | 243634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
