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 | -13.4328358209 | 0.335 | 0.35 | 0.29 | 54264 | 0.32430396 | CS |
| 4 | -0.09 | -23.6842105263 | 0.38 | 0.38 | 0.29 | 58985 | 0.34994505 | CS |
| 12 | -0.11 | -27.5 | 0.4 | 0.425 | 0.29 | 55843 | 0.3732392 | CS |
| 26 | -0.27 | -48.2142857143 | 0.56 | 0.57 | 0.29 | 46171 | 0.41880473 | CS |
| 52 | -0.91 | -75.8333333333 | 1.2 | 1.44 | 0.29 | 65097 | 0.71503148 | CS |
| 156 | -2.33 | -88.9312977099 | 2.62 | 3.69 | 0.29 | 136396 | 2.30512294 | CS |
| 260 | 0.19 | 190 | 0.1 | 3.69 | 0.1 | 108412 | 2.07651973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733265600 | 0.31 | -0.005 | -1.59 | 0.31 | 0.315 | 0.3 | 81122 |
| 1733179200 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.315 | 23035 |
| 1732920000 | 0.325 | -0.01 | -2.99 | 0.335 | 0.35 | 0.325 | 78209 |
| 1732833600 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 15202 |
| 1732747200 | 0.34 | 0 | 0.00 | 0.335 | 0.34 | 0.335 | 73754 |
| 1732660800 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.33 | 62786 |
| 1732574400 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.33 | 39058 |
| 1732315200 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 89664 |
| 1732228800 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.35 | 0.3449999 | 24824 |
| 1732142400 | 0.355 | -0.005 | -1.39 | 0.35 | 0.36 | 0.33 | 54195 |
| 1732056000 | 0.36 | 0 | 0.00 | 0.35 | 0.37 | 0.35 | 80018 |
| 1731969600 | 0.36 | -0.01 | -2.70 | 0.35 | 0.365 | 0.3449999 | 50958 |
| 1731710400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.35 | 68698 |
| 1731624000 | 0.37 | 0.01 | 2.78 | 0.355 | 0.37 | 0.355 | 17846 |
| 1731537600 | 0.36 | 0.005 | 1.41 | 0.36 | 0.365 | 0.35 | 92263 |
| 1731451200 | 0.355 | -0.01 | -2.74 | 0.375 | 0.375 | 0.355 | 45303 |
| 1731364800 | 0.365 | 0 | 0.00 | 0.37 | 0.375 | 0.365 | 109857 |
| 1731105600 | 0.365 | -0.005 | -1.35 | 0.38 | 0.38 | 0.365 | 62213 |
| 1731019200 | 0.37 | 0.005 | 1.37 | 0.37 | 0.38 | 0.365 | 37291 |
| 1730932800 | 0.365 | -0.015 | -3.95 | 0.38 | 0.38 | 0.365 | 73394 |
| 1730846400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 14465 |
| 1730760000 | 0.38 | 0.015 | 4.11 | 0.37 | 0.38 | 0.37 | 62630 |
| 1730497200 | 0.365 | -0.025 | -6.41 | 0.365 | 0.38 | 0.365 | 36095 |
| 1730410800 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.385 | 2220 |
| 1730324400 | 0.385 | 0.025 | 6.94 | 0.385 | 0.39 | 0.365 | 58322 |
| 1730238000 | 0.36 | -0.03 | -7.69 | 0.39 | 0.4 | 0.36 | 499412 |
| 1730151600 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.385 | 14976 |
| 1729892400 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.385 | 9147 |
| 1729806000 | 0.39 | -0.005 | -1.27 | 0.385 | 0.4 | 0.385 | 25418 |
| 1729719600 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.39 | 50520 |
| 1729633200 | 0.39 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.39 | 85671 |
| 1729546800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 31353 |
| 1729287600 | 0.4 | 0.005 | 1.27 | 0.4 | 0.405 | 0.39 | 33738 |
| 1729201200 | 0.395 | -0.005 | -1.25 | 0.39 | 0.42 | 0.39 | 23933 |
| 1729114800 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4099999 | 0.39 | 22356 |
| 1729028400 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 64714 |
| 1728682800 | 0.4 | 0 | 0.00 | 0.4 | 0.415 | 0.4 | 5673 |
| 1728596400 | 0.4 | -0.02 | -4.76 | 0.405 | 0.42 | 0.4 | 11811 |
| 1728510000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1728423600 | 0.42 | 0 | 0.00 | 0.405 | 0.42 | 0.4 | 25916 |
| 1728337200 | 0.42 | 0.025 | 6.33 | 0.415 | 0.425 | 0.4099999 | 204595 |
| 1728078000 | 0.395 | 0.01 | 2.60 | 0.39 | 0.395 | 0.385 | 9183 |
| 1727991600 | 0.385 | -0.02 | -4.94 | 0.405 | 0.405 | 0.385 | 11849 |
| 1727905200 | 0.405 | 0.015 | 3.85 | 0.405 | 0.405 | 0.405 | 23008 |
| 1727818800 | 0.39 | 0 | 0.00 | 0.39 | 0.405 | 0.385 | 42668 |
| 1727732400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1727473200 | 0.39 | -0.005 | -1.27 | 0.405 | 0.405 | 0.38 | 12356 |
| 1727386800 | 0.395 | 0.015 | 3.95 | 0.39 | 0.4 | 0.39 | 24297 |
| 1727300400 | 0.38 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 27365 |
| 1727214000 | 0.38 | 0 | 0.00 | 0.39 | 0.4 | 0.38 | 53818 |
| 1727127600 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 3408 |
| 1726868400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 2363 |
| 1726782000 | 0.39 | 0 | 0.00 | 0.42 | 0.42 | 0.375 | 49630 |
| 1726695600 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4099999 | 0.39 | 56590 |
| 1726609200 | 0.405 | 0.02 | 5.19 | 0.4 | 0.42 | 0.395 | 136343 |
| 1726522800 | 0.385 | -0.015 | -3.75 | 0.385 | 0.4 | 0.385 | 28460 |
| 1726263600 | 0.4 | 0.015 | 3.90 | 0.395 | 0.4 | 0.38 | 26113 |
| 1726177200 | 0.385 | -0.015 | -3.75 | 0.39 | 0.4 | 0.38 | 68661 |
| 1726090800 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4099999 | 0.38 | 144311 |
| 1726004400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1725918000 | 0.4099999 | 0 | 0.00 | 0.395 | 0.415 | 0.395 | 15322 |
| 1725658800 | 0.4099999 | -0.02 | -4.65 | 0.415 | 0.44 | 0.4099999 | 10797 |
| 1725572400 | 0.43 | -0.03 | -6.52 | 0.425 | 0.435 | 0.42 | 26092 |
| 1725486000 | 0.46 | 0.025 | 5.75 | 0.44 | 0.46 | 0.44 | 20986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
