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 | -6.25 | 0.32 | 0.325 | 0.3 | 54548 | 0.30639709 | CS |
| 4 | 0 | 0 | 0.3 | 0.34 | 0.28 | 42933 | 0.31241844 | CS |
| 12 | 0.05 | 20 | 0.25 | 0.37 | 0.23 | 77308 | 0.29534473 | CS |
| 26 | 0.075 | 33.3333333333 | 0.225 | 0.37 | 0.165 | 50450 | 0.27293735 | CS |
| 52 | 0.01 | 3.44827586207 | 0.29 | 0.45 | 0.12 | 43181 | 0.24954098 | CS |
| 156 | -1.08 | -78.2608695652 | 1.38 | 1.38 | 0.12 | 37097 | 0.34569033 | CS |
| 260 | -1.08 | -78.2608695652 | 1.38 | 1.38 | 0.12 | 37097 | 0.34569033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1721943600 | 0.31 | -0.01 | -3.13 | 0.315 | 0.315 | 0.305 | 35400 |
| 1721857200 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.315 | 9125 |
| 1721770800 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 13433 |
| 1721684400 | 0.305 | 0 | 0.00 | 0.31 | 0.325 | 0.305 | 113080 |
| 1721425200 | 0.305 | -0.01 | -3.17 | 0.32 | 0.325 | 0.3 | 101700 |
| 1721338800 | 0.315 | -0.01 | -3.08 | 0.32 | 0.325 | 0.315 | 12667 |
| 1721252400 | 0.325 | -0.005 | -1.52 | 0.325 | 0.33 | 0.32 | 45651 |
| 1721166000 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.325 | 80086 |
| 1721079600 | 0.34 | 0.025 | 7.94 | 0.32 | 0.34 | 0.32 | 73950 |
| 1720820400 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 92039 |
| 1720734000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 92905 |
| 1720647600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 17000 |
| 1720561200 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.305 | 19484 |
| 1720474800 | 0.3 | 0.02 | 7.14 | 0.29 | 0.3 | 0.29 | 37150 |
| 1720215600 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 5946 |
| 1720129200 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 22872 |
| 1720042800 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 29635 |
| 1719956400 | 0.2849999 | -0.015 | -5.00 | 0.29 | 0.29 | 0.28 | 12596 |
| 1719610800 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 1000 |
| 1719524400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 52169 |
| 1719438000 | 0.3 | 0.01 | 3.45 | 0.31 | 0.31 | 0.3 | 119775 |
| 1719351600 | 0.29 | -0.005 | -1.69 | 0.305 | 0.305 | 0.29 | 106172 |
| 1719265200 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.28 | 42617 |
| 1719006000 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 7320 |
| 1718919600 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.3 | 33059 |
| 1718833200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 45050 |
| 1718746800 | 0.3 | 0.01 | 3.45 | 0.29 | 0.305 | 0.29 | 148000 |
| 1718660400 | 0.29 | 0.015 | 5.45 | 0.28 | 0.29 | 0.28 | 48370 |
| 1718401200 | 0.275 | 0.015 | 5.77 | 0.26 | 0.275 | 0.255 | 200000 |
| 1718314800 | 0.26 | -0.02 | -7.14 | 0.27 | 0.27 | 0.26 | 97695 |
| 1718228400 | 0.28 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 10637 |
| 1718142000 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.26 | 56000 |
| 1718055600 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 201678 |
| 1717796400 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 36050 |
| 1717710000 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 263850 |
| 1717623600 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.3 | 0.2849999 | 61994 |
| 1717537200 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 5510 |
| 1717450800 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 94098 |
| 1717191600 | 0.29 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 68987 |
| 1717105200 | 0.29 | -0.01 | -3.33 | 0.295 | 0.305 | 0.29 | 391475 |
| 1717018800 | 0.3 | -0.015 | -4.76 | 0.325 | 0.325 | 0.3 | 345335 |
| 1716932400 | 0.315 | 0 | 0.00 | 0.31 | 0.37 | 0.31 | 291971 |
| 1716846000 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 145507 |
| 1716586800 | 0.31 | 0.04 | 14.81 | 0.27 | 0.33 | 0.265 | 298363 |
| 1716500400 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 24239 |
| 1716414000 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 113500 |
| 1716327600 | 0.28 | 0 | 0.00 | 0.2849999 | 0.32 | 0.28 | 166200 |
| 1715982000 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 3000 |
| 1715895600 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.26 | 12750 |
| 1715809200 | 0.27 | 0.01 | 3.85 | 0.265 | 0.28 | 0.26 | 39633 |
| 1715722800 | 0.26 | 0.01 | 4.00 | 0.25 | 0.265 | 0.25 | 8806 |
| 1715636400 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 7500 |
| 1715377200 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 5500 |
| 1715290800 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 39002 |
| 1715204400 | 0.235 | -0.015 | -6.00 | 0.24 | 0.24 | 0.235 | 10525 |
| 1715118000 | 0.25 | 0.01 | 4.17 | 0.27 | 0.27 | 0.25 | 7500 |
| 1715031600 | 0.24 | -0.01 | -4.00 | 0.23 | 0.25 | 0.23 | 10913 |
| 1714772400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 47390 |
| 1714686000 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 51046 |
| 1714599600 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.255 | 10641 |
| 1714513200 | 0.265 | -0.005 | -1.85 | 0.265 | 0.27 | 0.265 | 34537 |
| 1714426800 | 0.27 | 0.035 | 14.89 | 0.27 | 0.27 | 0.26 | 9155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
