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 | 0.015 | 4.4776119403 | 0.335 | 0.35 | 0.325 | 110800 | 0.33327272 | CS |
| 4 | 0.03 | 9.375 | 0.32 | 0.37 | 0.315 | 78267 | 0.33687151 | CS |
| 12 | -0.115 | -24.7311827957 | 0.465 | 0.47 | 0.31 | 57902 | 0.36196098 | CS |
| 26 | -0.065 | -15.6626506024 | 0.415 | 0.58 | 0.31 | 65256 | 0.38803884 | CS |
| 52 | 0.03 | 9.375 | 0.32 | 0.64 | 0.285 | 80911 | 0.41967103 | CS |
| 156 | 0.08 | 29.6296296296 | 0.27 | 0.64 | 0.065 | 143246 | 0.20606099 | CS |
| 260 | -0.075 | -17.6470588235 | 0.425 | 0.64 | 0.065 | 165137 | 0.24992165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.335 | 167210 |
| 1738276800 | 0.335 | 0.01 | 3.08 | 0.33 | 0.34 | 0.33 | 324625 |
| 1738190400 | 0.325 | -0.005 | -1.52 | 0.335 | 0.335 | 0.325 | 47500 |
| 1738104000 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 21373 |
| 1738017600 | 0.33 | -0.005 | -1.49 | 0.335 | 0.34 | 0.33 | 75010 |
| 1737758400 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.33 | 85494 |
| 1737672000 | 0.33 | -0.01 | -2.94 | 0.335 | 0.34 | 0.325 | 71500 |
| 1737585600 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 15084 |
| 1737499200 | 0.3449999 | 0.0049999 | 1.47 | 0.36 | 0.36 | 0.34 | 74094 |
| 1737412800 | 0.34 | -0.01 | -2.86 | 0.36 | 0.36 | 0.34 | 32500 |
| 1737153600 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.3449999 | 23250 |
| 1737067200 | 0.355 | 0.005 | 1.43 | 0.36 | 0.36 | 0.355 | 19501 |
| 1736980800 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.35 | 45600 |
| 1736894400 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.355 | 48550 |
| 1736808000 | 0.365 | 0.01 | 2.82 | 0.365 | 0.365 | 0.365 | 4545 |
| 1736548800 | 0.355 | 0.005 | 1.43 | 0.365 | 0.365 | 0.35 | 33958 |
| 1736462400 | 0.35 | -0.01 | -2.78 | 0.365 | 0.37 | 0.35 | 56566 |
| 1736376000 | 0.36 | 0.04 | 12.50 | 0.32 | 0.36 | 0.32 | 206183 |
| 1736289600 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 91500 |
| 1736203200 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 98000 |
| 1735944000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 190500 |
| 1735857600 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 56000 |
| 1735684800 | 0.315 | -0.005 | -1.56 | 0.32 | 0.325 | 0.31 | 83500 |
| 1735598400 | 0.32 | -0.025 | -7.25 | 0.34 | 0.34 | 0.31 | 189200 |
| 1735339200 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.355 | 0.3449999 | 42348 |
| 1735069200 | 0.34 | -0.015 | -4.23 | 0.365 | 0.365 | 0.34 | 42191 |
| 1734993600 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.33 | 42618 |
| 1734734400 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.36 | 0.34 | 25101 |
| 1734648000 | 0.3449999 | -0.02 | -5.48 | 0.37 | 0.37 | 0.34 | 129000 |
| 1734561600 | 0.365 | 0.005 | 1.39 | 0.365 | 0.37 | 0.36 | 35400 |
| 1734475200 | 0.36 | -0.025 | -6.49 | 0.38 | 0.38 | 0.36 | 109682 |
| 1734388800 | 0.385 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 29000 |
| 1734129600 | 0.385 | -0.04 | -9.41 | 0.425 | 0.425 | 0.385 | 132290 |
| 1734043200 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.415 | 87000 |
| 1733956800 | 0.43 | 0 | 0.00 | 0.43 | 0.445 | 0.43 | 110419 |
| 1733870400 | 0.43 | -0.01 | -2.27 | 0.44 | 0.445 | 0.43 | 77506 |
| 1733784000 | 0.44 | 0.005 | 1.15 | 0.445 | 0.445 | 0.435 | 21500 |
| 1733524800 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.425 | 17020 |
| 1733438400 | 0.43 | -0.01 | -2.27 | 0.445 | 0.445 | 0.43 | 7500 |
| 1733352000 | 0.44 | 0.015 | 3.53 | 0.435 | 0.44 | 0.425 | 16228 |
| 1733265600 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 4516 |
| 1733179200 | 0.425 | -0.005 | -1.16 | 0.43 | 0.44 | 0.425 | 22000 |
| 1732920000 | 0.43 | 0 | 0.00 | 0.44 | 0.44 | 0.42 | 32000 |
| 1732833600 | 0.43 | -0.005 | -1.15 | 0.43 | 0.44 | 0.43 | 4500 |
| 1732747200 | 0.435 | 0.01 | 2.35 | 0.425 | 0.435 | 0.425 | 9000 |
| 1732660800 | 0.425 | -0.005 | -1.16 | 0.43 | 0.435 | 0.425 | 28350 |
| 1732574400 | 0.43 | -0.005 | -1.15 | 0.435 | 0.44 | 0.42 | 38087 |
| 1732315200 | 0.435 | -0.01 | -2.25 | 0.465 | 0.465 | 0.435 | 8000 |
| 1732228800 | 0.445 | 0.005 | 1.14 | 0.46 | 0.46 | 0.44 | 4500 |
| 1732142400 | 0.44 | -0.005 | -1.12 | 0.44 | 0.44 | 0.435 | 22627 |
| 1732056000 | 0.445 | 0.01 | 2.30 | 0.455 | 0.455 | 0.435 | 4504 |
| 1731969600 | 0.435 | 0.0250001 | 6.10 | 0.44 | 0.47 | 0.43 | 89564 |
| 1731710400 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.415 | 0.405 | 26900 |
| 1731624000 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.4 | 41800 |
| 1731537600 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.405 | 49020 |
| 1731451200 | 0.43 | 0.005 | 1.18 | 0.425 | 0.435 | 0.425 | 45462 |
| 1731364800 | 0.425 | -0.025 | -5.56 | 0.455 | 0.455 | 0.425 | 30124 |
| 1731105600 | 0.45 | -0.005 | -1.10 | 0.465 | 0.465 | 0.45 | 20635 |
| 1731019200 | 0.455 | 0 | 0.00 | 0.46 | 0.465 | 0.455 | 15500 |
| 1730932800 | 0.455 | -0.005 | -1.09 | 0.455 | 0.455 | 0.45 | 18000 |
| 1730846400 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.45 | 79500 |
| 1730760000 | 0.47 | 0.005 | 1.08 | 0.47 | 0.47 | 0.47 | 11635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
