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 | 6.89655172414 | 0.29 | 0.33 | 0.29 | 82405 | 0.30032591 | CS |
| 4 | -0.055 | -15.0684931507 | 0.365 | 0.37 | 0.29 | 117596 | 0.32192537 | CS |
| 12 | -0.12 | -27.9069767442 | 0.43 | 0.48 | 0.29 | 143670 | 0.3633371 | CS |
| 26 | 0.025 | 8.77192982456 | 0.285 | 0.49 | 0.275 | 234498 | 0.35021695 | CS |
| 52 | -0.19 | -38 | 0.5 | 0.59 | 0.275 | 196980 | 0.35676725 | CS |
| 156 | -1.2 | -79.4701986755 | 1.51 | 1.66 | 0.275 | 190359 | 0.75771397 | CS |
| 260 | -4.1 | -92.970521542 | 4.41 | 5.12 | 0.275 | 307486 | 2.44510816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723671600 | 0.31 | -0.01 | -3.13 | 0.33 | 0.33 | 0.305 | 90000 |
| 1723585200 | 0.32 | 0.01 | 3.23 | 0.33 | 0.33 | 0.32 | 16200 |
| 1723498800 | 0.31 | 0.015 | 5.08 | 0.305 | 0.315 | 0.305 | 29294 |
| 1723239600 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 236531 |
| 1723153200 | 0.295 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 40000 |
| 1723066800 | 0.295 | 0 | 0.00 | 0.315 | 0.315 | 0.29 | 53888 |
| 1722980400 | 0.295 | -0.02 | -6.35 | 0.31 | 0.31 | 0.29 | 272308 |
| 1722634800 | 0.315 | -0.015 | -4.55 | 0.335 | 0.335 | 0.31 | 271859 |
| 1722548400 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 30534 |
| 1722462000 | 0.34 | 0.01 | 3.03 | 0.335 | 0.3449999 | 0.33 | 83088 |
| 1722375600 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 39000 |
| 1722289200 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 2000 |
| 1722030000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 37800 |
| 1721943600 | 0.34 | -0.005 | -1.45 | 0.335 | 0.3449999 | 0.33 | 146234 |
| 1721857200 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.35 | 0.3449999 | 45350 |
| 1721770800 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.34 | 55500 |
| 1721684400 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.325 | 298976 |
| 1721425200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1721338800 | 0.34 | -0.01 | -2.86 | 0.365 | 0.37 | 0.34 | 277594 |
| 1721252400 | 0.35 | -0.04 | -10.26 | 0.395 | 0.395 | 0.35 | 997370 |
| 1721166000 | 0.39 | 0.02 | 5.41 | 0.375 | 0.395 | 0.375 | 228133 |
| 1721079600 | 0.37 | 0.005 | 1.37 | 0.36 | 0.385 | 0.36 | 124650 |
| 1720820400 | 0.365 | -0.005 | -1.35 | 0.38 | 0.38 | 0.36 | 203712 |
| 1720734000 | 0.37 | 0.045 | 13.85 | 0.34 | 0.38 | 0.34 | 262590 |
| 1720647600 | 0.325 | -0.015 | -4.41 | 0.335 | 0.34 | 0.32 | 409150 |
| 1720561200 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.33 | 29800 |
| 1720474800 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.325 | 68839 |
| 1720215600 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.355 | 0.34 | 120626 |
| 1720129200 | 0.335 | -0.005 | -1.47 | 0.335 | 0.3449999 | 0.335 | 34070 |
| 1720042800 | 0.34 | 0.015 | 4.62 | 0.335 | 0.34 | 0.335 | 71401 |
| 1719956400 | 0.325 | -0.015 | -4.41 | 0.34 | 0.34 | 0.325 | 13149 |
| 1719610800 | 0.34 | 0.035 | 11.48 | 0.315 | 0.34 | 0.315 | 140383 |
| 1719524400 | 0.305 | -0.03 | -8.96 | 0.33 | 0.335 | 0.3 | 413032 |
| 1719438000 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.33 | 100030 |
| 1719351600 | 0.3449999 | -0.025 | -6.76 | 0.365 | 0.365 | 0.3449999 | 144059 |
| 1719265200 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 56870 |
| 1719006000 | 0.375 | -0.015 | -3.85 | 0.38 | 0.39 | 0.365 | 213976 |
| 1718919600 | 0.39 | 0.02 | 5.41 | 0.375 | 0.39 | 0.37 | 135110 |
| 1718833200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 8500 |
| 1718746800 | 0.37 | 0.005 | 1.37 | 0.365 | 0.37 | 0.365 | 26774 |
| 1718660400 | 0.365 | -0.005 | -1.35 | 0.365 | 0.37 | 0.36 | 49163 |
| 1718401200 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 31700 |
| 1718314800 | 0.37 | -0.025 | -6.33 | 0.4 | 0.4 | 0.36 | 92850 |
| 1718228400 | 0.395 | 0.015 | 3.95 | 0.39 | 0.395 | 0.385 | 19301 |
| 1718142000 | 0.38 | -0.015 | -3.80 | 0.39 | 0.39 | 0.375 | 59244 |
| 1718055600 | 0.395 | -0.015 | -3.66 | 0.4099999 | 0.4099999 | 0.385 | 80674 |
| 1717796400 | 0.4099999 | -0.03 | -6.82 | 0.435 | 0.435 | 0.39 | 425328 |
| 1717710000 | 0.44 | 0.005 | 1.15 | 0.44 | 0.455 | 0.44 | 55500 |
| 1717623600 | 0.435 | 0.005 | 1.16 | 0.425 | 0.435 | 0.415 | 82100 |
| 1717537200 | 0.43 | -0.02 | -4.44 | 0.46 | 0.46 | 0.42 | 118293 |
| 1717450800 | 0.45 | -0.02 | -4.26 | 0.46 | 0.46 | 0.44 | 165498 |
| 1717191600 | 0.47 | 0.02 | 4.44 | 0.455 | 0.48 | 0.455 | 137682 |
| 1717105200 | 0.45 | 0.01 | 2.27 | 0.44 | 0.465 | 0.435 | 117088 |
| 1717018800 | 0.44 | -0.015 | -3.30 | 0.455 | 0.455 | 0.42 | 131700 |
| 1716932400 | 0.455 | -0.005 | -1.09 | 0.47 | 0.47 | 0.445 | 150228 |
| 1716846000 | 0.46 | 0.015 | 3.37 | 0.445 | 0.47 | 0.445 | 70276 |
| 1716586800 | 0.445 | 0.025 | 5.95 | 0.425 | 0.445 | 0.415 | 213448 |
| 1716500400 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.4 | 296230 |
| 1716414000 | 0.425 | -0.045 | -9.57 | 0.48 | 0.48 | 0.425 | 360239 |
| 1716327600 | 0.47 | 0.0600001 | 14.63 | 0.425 | 0.49 | 0.425 | 611220 |
| 1715982000 | 0.4099999 | -0.03 | -6.82 | 0.445 | 0.46 | 0.4099999 | 801715 |
| 1715895600 | 0.44 | -0.005 | -1.12 | 0.43 | 0.445 | 0.4 | 548175 |
| 1715809200 | 0.445 | 0.04 | 9.88 | 0.4099999 | 0.46 | 0.395 | 436454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
