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 | -0.02 | -4.93827160494 | 0.405 | 0.415 | 0.38 | 226668 | 0.38655342 | CS |
| 4 | 0 | 0 | 0.385 | 0.445 | 0.345 | 279605 | 0.39015567 | CS |
| 12 | -0.115 | -23 | 0.5 | 0.52 | 0.345 | 221635 | 0.41768744 | CS |
| 26 | 0.03 | 8.45070422535 | 0.355 | 0.61 | 0.325 | 331147 | 0.44207221 | CS |
| 52 | 0.05 | 14.9253731343 | 0.335 | 0.61 | 0.25 | 250784 | 0.4084551 | CS |
| 156 | -0.695 | -64.3518518519 | 1.08 | 1.1 | 0.25 | 239904 | 0.45959388 | CS |
| 260 | -0.695 | -64.3518518519 | 1.08 | 1.1 | 0.25 | 239904 | 0.45959388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725399600 | 0.38 | -0.02 | -5.00 | 0.385 | 0.395 | 0.38 | 621045 |
| 1725054000 | 0.4 | -0.005 | -1.23 | 0.415 | 0.415 | 0.395 | 105415 |
| 1724967600 | 0.405 | 0.005 | 1.25 | 0.4099999 | 0.4099999 | 0.39 | 45850 |
| 1724881200 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.39 | 134363 |
| 1724794800 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.4099999 | 0.4 | 28950 |
| 1724708400 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1724449200 | 0.405 | 0.01 | 2.53 | 0.4099999 | 0.4099999 | 0.395 | 181000 |
| 1724362800 | 0.395 | -0.005 | -1.25 | 0.405 | 0.405 | 0.385 | 950940 |
| 1724276400 | 0.4 | -0.005 | -1.23 | 0.405 | 0.4099999 | 0.395 | 379000 |
| 1724190000 | 0.405 | -0.005 | -1.22 | 0.415 | 0.42 | 0.405 | 341175 |
| 1724103600 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.425 | 0.405 | 738500 |
| 1723844400 | 0.425 | 0.0150001 | 3.66 | 0.415 | 0.445 | 0.415 | 85400 |
| 1723758000 | 0.4099999 | 0.0249999 | 6.49 | 0.39 | 0.4099999 | 0.39 | 182320 |
| 1723671600 | 0.385 | 0.02 | 5.48 | 0.37 | 0.39 | 0.365 | 218600 |
| 1723585200 | 0.365 | 0.005 | 1.39 | 0.365 | 0.365 | 0.355 | 79568 |
| 1723498800 | 0.36 | 0.005 | 1.41 | 0.36 | 0.37 | 0.35 | 207101 |
| 1723239600 | 0.355 | -0.005 | -1.39 | 0.365 | 0.365 | 0.355 | 127500 |
| 1723153200 | 0.36 | -0.01 | -2.70 | 0.355 | 0.37 | 0.3449999 | 433993 |
| 1723066800 | 0.37 | -0.015 | -3.90 | 0.385 | 0.39 | 0.36 | 405004 |
| 1722980400 | 0.385 | -0.005 | -1.28 | 0.37 | 0.385 | 0.35 | 148459 |
| 1722634800 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4 | 0.38 | 197332 |
| 1722548400 | 0.405 | -0.015 | -3.57 | 0.43 | 0.43 | 0.4 | 101715 |
| 1722462000 | 0.42 | 0.02 | 5.00 | 0.4 | 0.44 | 0.4 | 241509 |
| 1722375600 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.39 | 153756 |
| 1722289200 | 0.405 | -0.015 | -3.57 | 0.42 | 0.42 | 0.4 | 125770 |
| 1722030000 | 0.42 | 0.0100001 | 2.44 | 0.425 | 0.43 | 0.415 | 152437 |
| 1721943600 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.425 | 0.405 | 233540 |
| 1721857200 | 0.43 | 0.005 | 1.18 | 0.42 | 0.45 | 0.42 | 330300 |
| 1721770800 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 108500 |
| 1721684400 | 0.425 | 0 | 0.00 | 0.415 | 0.44 | 0.415 | 207000 |
| 1721425200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1721338800 | 0.425 | -0.04 | -8.60 | 0.45 | 0.45 | 0.415 | 431595 |
| 1721252400 | 0.465 | -0.01 | -2.11 | 0.465 | 0.465 | 0.44 | 308100 |
| 1721166000 | 0.475 | 0 | 0.00 | 0.46 | 0.475 | 0.45 | 91588 |
| 1721079600 | 0.475 | 0.005 | 1.06 | 0.485 | 0.485 | 0.465 | 282500 |
| 1720820400 | 0.47 | -0.015 | -3.09 | 0.475 | 0.48 | 0.46 | 164793 |
| 1720734000 | 0.485 | 0.04 | 8.99 | 0.45 | 0.485 | 0.445 | 132728 |
| 1720647600 | 0.445 | 0.025 | 5.95 | 0.42 | 0.445 | 0.42 | 523200 |
| 1720561200 | 0.42 | -0.01 | -2.33 | 0.43 | 0.44 | 0.415 | 150259 |
| 1720474800 | 0.43 | -0.005 | -1.15 | 0.435 | 0.44 | 0.42 | 136105 |
| 1720215600 | 0.435 | 0.01 | 2.35 | 0.425 | 0.445 | 0.425 | 268770 |
| 1720129200 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 29020 |
| 1720042800 | 0.43 | 0.0200001 | 4.88 | 0.42 | 0.435 | 0.42 | 350350 |
| 1719956400 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.4099999 | 67507 |
| 1719610800 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.415 | 83000 |
| 1719524400 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.4099999 | 67618 |
| 1719438000 | 0.425 | 0.005 | 1.19 | 0.4099999 | 0.44 | 0.4099999 | 104500 |
| 1719351600 | 0.42 | -0.02 | -4.55 | 0.44 | 0.44 | 0.415 | 177944 |
| 1719265200 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.435 | 51300 |
| 1719006000 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 24400 |
| 1718919600 | 0.45 | 0 | 0.00 | 0.45 | 0.47 | 0.45 | 257600 |
| 1718833200 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.445 | 46675 |
| 1718746800 | 0.45 | 0.02 | 4.65 | 0.42 | 0.46 | 0.42 | 577824 |
| 1718660400 | 0.43 | -0.015 | -3.37 | 0.445 | 0.445 | 0.42 | 131623 |
| 1718401200 | 0.445 | -0.02 | -4.30 | 0.46 | 0.465 | 0.445 | 196359 |
| 1718314800 | 0.465 | -0.03 | -6.06 | 0.5 | 0.5 | 0.45 | 524516 |
| 1718228400 | 0.495 | -0.015 | -2.94 | 0.5 | 0.52 | 0.495 | 120020 |
| 1718142000 | 0.51 | -0.03 | -5.56 | 0.53 | 0.53 | 0.495 | 145257 |
| 1718055600 | 0.54 | 0.02 | 3.85 | 0.52 | 0.56 | 0.52 | 181285 |
| 1717796400 | 0.52 | -0.03 | -5.45 | 0.5699999 | 0.5699999 | 0.5 | 572784 |
| 1717710000 | 0.55 | 0.04 | 7.84 | 0.52 | 0.56 | 0.52 | 259600 |
| 1717623600 | 0.51 | 0 | 0.00 | 0.52 | 0.53 | 0.51 | 81000 |
| 1717537200 | 0.51 | -0.02 | -3.77 | 0.55 | 0.55 | 0.5 | 587144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
