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 | 0.03 | 11.1111111111 | 0.27 | 0.31 | 0.265 | 231804 | 0.29068872 | CS |
| 4 | 0.03 | 11.1111111111 | 0.27 | 0.31 | 0.225 | 251613 | 0.26476576 | CS |
| 12 | -0.035 | -10.447761194 | 0.335 | 0.375 | 0.225 | 383754 | 0.30578219 | CS |
| 26 | 0.045 | 17.6470588235 | 0.255 | 0.385 | 0.19 | 335462 | 0.281674 | CS |
| 52 | -0.03 | -9.09090909091 | 0.33 | 0.435 | 0.19 | 276565 | 0.29333252 | CS |
| 156 | -0.62 | -67.3913043478 | 0.92 | 1.3 | 0.19 | 255963 | 0.53893766 | CS |
| 260 | 0.185 | 160.869565217 | 0.115 | 1.58 | 0.07 | 272012 | 0.59011267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 0.3 | 0.01 | 3.45 | 0.29 | 0.31 | 0.29 | 473634 |
| 1720647600 | 0.29 | 0.015 | 5.45 | 0.2849999 | 0.29 | 0.28 | 207482 |
| 1720561200 | 0.275 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 35046 |
| 1720474800 | 0.275 | -0.01 | -3.51 | 0.28 | 0.28 | 0.27 | 119813 |
| 1720215600 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.2849999 | 0.265 | 323044 |
| 1720129200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 14550 |
| 1720042800 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.25 | 81719 |
| 1719956400 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.25 | 236648 |
| 1719610800 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.26 | 98838 |
| 1719524400 | 0.26 | -0.015 | -5.45 | 0.26 | 0.265 | 0.26 | 193283 |
| 1719438000 | 0.275 | 0.02 | 7.84 | 0.255 | 0.28 | 0.255 | 202150 |
| 1719351600 | 0.255 | -0.015 | -5.56 | 0.255 | 0.255 | 0.245 | 27530 |
| 1719265200 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.25 | 195854 |
| 1719006000 | 0.25 | -0.005 | -1.96 | 0.25 | 0.255 | 0.225 | 338507 |
| 1718919600 | 0.255 | 0.01 | 4.08 | 0.25 | 0.255 | 0.245 | 599921 |
| 1718833200 | 0.245 | -0.01 | -3.92 | 0.255 | 0.255 | 0.245 | 449600 |
| 1718746800 | 0.255 | 0 | 0.00 | 0.25 | 0.265 | 0.25 | 233399 |
| 1718660400 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 486657 |
| 1718401200 | 0.26 | -0.01 | -3.70 | 0.27 | 0.275 | 0.26 | 462965 |
| 1718314800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 130084 |
| 1718228400 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.26 | 656304 |
| 1718142000 | 0.275 | -0.005 | -1.79 | 0.29 | 0.29 | 0.275 | 229259 |
| 1718055600 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 370837 |
| 1717796400 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.275 | 594888 |
| 1717710000 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.31 | 0.2849999 | 480000 |
| 1717623600 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.29 | 0.275 | 216739 |
| 1717537200 | 0.28 | -0.015 | -5.08 | 0.29 | 0.3 | 0.28 | 773660 |
| 1717450800 | 0.295 | -0.02 | -6.35 | 0.315 | 0.32 | 0.295 | 1491041 |
| 1717191600 | 0.315 | -0.005 | -1.56 | 0.32 | 0.325 | 0.315 | 655251 |
| 1717105200 | 0.32 | 0.005 | 1.59 | 0.32 | 0.325 | 0.315 | 620740 |
| 1717018800 | 0.315 | -0.005 | -1.56 | 0.32 | 0.325 | 0.315 | 836710 |
| 1716932400 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.315 | 1599644 |
| 1716846000 | 0.33 | 0.005 | 1.54 | 0.33 | 0.34 | 0.325 | 769624 |
| 1716586800 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.325 | 533242 |
| 1716500400 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.32 | 455360 |
| 1716414000 | 0.325 | -0.005 | -1.52 | 0.33 | 0.335 | 0.325 | 792731 |
| 1716327600 | 0.33 | -0.025 | -7.04 | 0.335 | 0.34 | 0.31 | 2245018 |
| 1715982000 | 0.355 | 0.02 | 5.97 | 0.375 | 0.375 | 0.355 | 483540 |
| 1715895600 | 0.335 | -0.01 | -2.90 | 0.35 | 0.36 | 0.335 | 351459 |
| 1715809200 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.36 | 0.335 | 667906 |
| 1715722800 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.325 | 179022 |
| 1715636400 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.34 | 171798 |
| 1715377200 | 0.35 | -0.01 | -2.78 | 0.36 | 0.365 | 0.34 | 420758 |
| 1715290800 | 0.36 | 0.02 | 5.88 | 0.3449999 | 0.36 | 0.3449999 | 79797 |
| 1715204400 | 0.34 | 0.01 | 3.03 | 0.33 | 0.3449999 | 0.33 | 93001 |
| 1715118000 | 0.33 | -0.005 | -1.49 | 0.33 | 0.335 | 0.325 | 84607 |
| 1715031600 | 0.335 | 0.015 | 4.69 | 0.3449999 | 0.3449999 | 0.33 | 120508 |
| 1714772400 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 13500 |
| 1714686000 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.32 | 51020 |
| 1714599600 | 0.33 | 0.015 | 4.76 | 0.33 | 0.34 | 0.33 | 77611 |
| 1714513200 | 0.315 | -0.025 | -7.35 | 0.33 | 0.33 | 0.315 | 52622 |
| 1714426800 | 0.34 | -0.005 | -1.45 | 0.35 | 0.355 | 0.33 | 178400 |
| 1714167600 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.355 | 0.335 | 130451 |
| 1714081200 | 0.34 | 0.02 | 6.25 | 0.32 | 0.355 | 0.315 | 298579 |
| 1713994800 | 0.32 | 0 | 0.00 | 0.33 | 0.34 | 0.315 | 99100 |
| 1713908400 | 0.32 | -0.01 | -3.03 | 0.33 | 0.335 | 0.31 | 118645 |
| 1713822000 | 0.33 | -0.01 | -2.94 | 0.32 | 0.3449999 | 0.31 | 234507 |
| 1713562800 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.335 | 119105 |
| 1713476400 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.355 | 0.325 | 199093 |
| 1713390000 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.36 | 0.34 | 199746 |
| 1713303600 | 0.35 | 0 | 0.00 | 0.36 | 0.36 | 0.335 | 169489 |
| 1713217200 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.36 | 0.335 | 155672 |
| 1712958000 | 0.3449999 | -0.01 | -2.82 | 0.375 | 0.38 | 0.3449999 | 223738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
