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 | -4.6875 | 0.32 | 0.33 | 0.29 | 7120 | 0.3076264 | CS |
| 4 | 0.03 | 10.9090909091 | 0.275 | 0.33 | 0.22 | 19940 | 0.26150577 | CS |
| 12 | 0.015 | 5.1724137931 | 0.29 | 0.37 | 0.22 | 45629 | 0.29435295 | CS |
| 26 | -0.205 | -40.1960784314 | 0.51 | 0.52 | 0.22 | 45766 | 0.34732272 | CS |
| 52 | -0.345 | -53.0769230769 | 0.65 | 0.76 | 0.22 | 76901 | 0.43126815 | CS |
| 156 | -0.345 | -53.0769230769 | 0.65 | 0.76 | 0.22 | 76901 | 0.43126815 | CS |
| 260 | -0.345 | -53.0769230769 | 0.65 | 0.76 | 0.22 | 76901 | 0.43126815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.29 | 21000 |
| 1732833600 | 0.31 | -0.01 | -3.13 | 0.33 | 0.33 | 0.31 | 11000 |
| 1732747200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1732660800 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 500 |
| 1732574400 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 3100 |
| 1732315200 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.32 | 1500 |
| 1732228800 | 0.325 | -0.005 | -1.52 | 0.32 | 0.33 | 0.32 | 30500 |
| 1732142400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 200 |
| 1732056000 | 0.33 | 0.03 | 10.00 | 0.29 | 0.33 | 0.29 | 10000 |
| 1731969600 | 0.3 | 0.05 | 20.00 | 0.26 | 0.3 | 0.26 | 20000 |
| 1731710400 | 0.25 | 0.015 | 6.38 | 0.24 | 0.25 | 0.24 | 71000 |
| 1731624000 | 0.235 | -0.01 | -4.08 | 0.24 | 0.25 | 0.235 | 115500 |
| 1731537600 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.245 | 4800 |
| 1731451200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1000 |
| 1731364800 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 2200 |
| 1731105600 | 0.25 | -0.03 | -10.71 | 0.275 | 0.275 | 0.22 | 104000 |
| 1731019200 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 500 |
| 1730932800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1730846400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1730760000 | 0.2849999 | 0.0149999 | 5.56 | 0.275 | 0.2849999 | 0.275 | 2000 |
| 1730497200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730410800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730324400 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.255 | 77500 |
| 1730238000 | 0.27 | -0.025 | -8.47 | 0.295 | 0.295 | 0.265 | 25500 |
| 1730151600 | 0.295 | -0.025 | -7.81 | 0.32 | 0.32 | 0.2849999 | 58000 |
| 1729892400 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.32 | 12000 |
| 1729806000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729719600 | 0.325 | 0.015 | 4.84 | 0.325 | 0.325 | 0.325 | 500 |
| 1729633200 | 0.31 | -0.02 | -6.06 | 0.325 | 0.325 | 0.3 | 63818 |
| 1729546800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1729287600 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.32 | 16500 |
| 1729201200 | 0.325 | -0.025 | -7.14 | 0.35 | 0.36 | 0.32 | 25300 |
| 1729114800 | 0.35 | 0 | 0.00 | 0.34 | 0.35 | 0.33 | 431000 |
| 1729028400 | 0.35 | 0.055 | 18.64 | 0.3 | 0.37 | 0.3 | 386000 |
| 1728682800 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 2500 |
| 1728596400 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 65000 |
| 1728510000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1728423600 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.29 | 0.2849999 | 4500 |
| 1728337200 | 0.28 | 0.01 | 3.70 | 0.27 | 0.2849999 | 0.27 | 134700 |
| 1728078000 | 0.27 | 0.02 | 8.00 | 0.26 | 0.27 | 0.26 | 2000 |
| 1727991600 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 8565 |
| 1727905200 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.24 | 76031 |
| 1727818800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 40005 |
| 1727732400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1727473200 | 0.25 | -0.015 | -5.66 | 0.26 | 0.28 | 0.25 | 505500 |
| 1727386800 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.255 | 17250 |
| 1727300400 | 0.27 | -0.01 | -3.57 | 0.275 | 0.275 | 0.27 | 5000 |
| 1727214000 | 0.28 | -0.015 | -5.08 | 0.29 | 0.29 | 0.27 | 49055 |
| 1727127600 | 0.295 | 0.02 | 7.27 | 0.2849999 | 0.295 | 0.2849999 | 7017 |
| 1726868400 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 1920 |
| 1726782000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1726695600 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 30000 |
| 1726609200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 8500 |
| 1726522800 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 9000 |
| 1726263600 | 0.28 | -0.025 | -8.20 | 0.305 | 0.305 | 0.28 | 15000 |
| 1726177200 | 0.305 | 0.015 | 5.17 | 0.295 | 0.305 | 0.295 | 11230 |
| 1726090800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1030 |
| 1726004400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1725918000 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.295 | 0.29 | 66500 |
| 1725658800 | 0.2849999 | -0.055 | -16.18 | 0.35 | 0.35 | 0.28 | 110917 |
| 1725572400 | 0.34 | 0.01 | 3.03 | 0.31 | 0.34 | 0.31 | 90500 |
| 1725486000 | 0.33 | 0.01 | 3.13 | 0.31 | 0.33 | 0.3 | 95500 |
| 1725399600 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.31 | 26000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
