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 | 0.035 | 11.1111111111 | 0.315 | 0.365 | 0.31 | 165610 | 0.33267433 | CS |
| 4 | -0.045 | -11.3924050633 | 0.395 | 0.4 | 0.31 | 133891 | 0.34084558 | CS |
| 12 | -0.15 | -30 | 0.5 | 0.55 | 0.31 | 110757 | 0.41483566 | CS |
| 26 | -0.17 | -32.6923076923 | 0.52 | 0.58 | 0.31 | 104617 | 0.45338206 | CS |
| 52 | -0.065 | -15.6626506024 | 0.415 | 0.68 | 0.295 | 140663 | 0.4704762 | CS |
| 156 | -0.41 | -53.9473684211 | 0.76 | 1.18 | 0.18 | 196741 | 0.46763008 | CS |
| 260 | 0.285 | 438.461538462 | 0.065 | 1.18 | 0.06 | 234348 | 0.44397433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 0.35 | 0 | 0.00 | 0.365 | 0.365 | 0.34 | 297411 |
| 1721684400 | 0.35 | 0.015 | 4.48 | 0.35 | 0.36 | 0.33 | 259150 |
| 1721425200 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1721338800 | 0.335 | 0.015 | 4.69 | 0.32 | 0.34 | 0.31 | 222316 |
| 1721252400 | 0.32 | 0 | 0.00 | 0.31 | 0.325 | 0.31 | 256832 |
| 1721166000 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 54553 |
| 1721079600 | 0.32 | -0.005 | -1.54 | 0.35 | 0.35 | 0.32 | 132455 |
| 1720820400 | 0.325 | 0 | 0.00 | 0.355 | 0.355 | 0.325 | 156010 |
| 1720734000 | 0.325 | -0.01 | -2.99 | 0.34 | 0.34 | 0.32 | 28820 |
| 1720647600 | 0.335 | 0.005 | 1.52 | 0.3449999 | 0.3449999 | 0.32 | 225490 |
| 1720561200 | 0.33 | -0.01 | -2.94 | 0.335 | 0.34 | 0.33 | 224161 |
| 1720474800 | 0.34 | -0.015 | -4.23 | 0.38 | 0.38 | 0.335 | 158735 |
| 1720215600 | 0.355 | 0.02 | 5.97 | 0.35 | 0.36 | 0.3449999 | 78500 |
| 1720129200 | 0.335 | -0.015 | -4.29 | 0.36 | 0.36 | 0.33 | 97366 |
| 1720042800 | 0.35 | -0.01 | -2.78 | 0.355 | 0.365 | 0.335 | 54400 |
| 1719956400 | 0.36 | -0.015 | -4.00 | 0.365 | 0.37 | 0.355 | 146947 |
| 1719610800 | 0.375 | 0 | 0.00 | 0.375 | 0.38 | 0.37 | 147835 |
| 1719524400 | 0.375 | 0 | 0.00 | 0.395 | 0.395 | 0.375 | 83604 |
| 1719438000 | 0.375 | 0.01 | 2.74 | 0.38 | 0.38 | 0.365 | 19500 |
| 1719351600 | 0.365 | -0.03 | -7.59 | 0.395 | 0.4 | 0.36 | 162050 |
| 1719265200 | 0.395 | 0.025 | 6.76 | 0.395 | 0.4 | 0.385 | 114393 |
| 1719006000 | 0.37 | -0.05 | -11.90 | 0.415 | 0.415 | 0.34 | 490923 |
| 1718919600 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4099999 | 53400 |
| 1718833200 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.435 | 0.4099999 | 41700 |
| 1718746800 | 0.415 | -0.005 | -1.19 | 0.43 | 0.43 | 0.415 | 18570 |
| 1718660400 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.42 | 28700 |
| 1718401200 | 0.425 | 0.02 | 4.94 | 0.42 | 0.425 | 0.415 | 66971 |
| 1718314800 | 0.405 | -0.03 | -6.90 | 0.445 | 0.445 | 0.405 | 187322 |
| 1718228400 | 0.435 | -0.01 | -2.25 | 0.445 | 0.45 | 0.435 | 78169 |
| 1718142000 | 0.445 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 10800 |
| 1718055600 | 0.445 | 0 | 0.00 | 0.45 | 0.45 | 0.435 | 42180 |
| 1717796400 | 0.445 | 0.015 | 3.49 | 0.45 | 0.455 | 0.43 | 42000 |
| 1717710000 | 0.43 | -0.005 | -1.15 | 0.435 | 0.47 | 0.43 | 39000 |
| 1717623600 | 0.435 | -0.01 | -2.25 | 0.45 | 0.45 | 0.435 | 20000 |
| 1717537200 | 0.445 | -0.025 | -5.32 | 0.47 | 0.47 | 0.44 | 158925 |
| 1717450800 | 0.47 | -0.01 | -2.08 | 0.47 | 0.495 | 0.45 | 83500 |
| 1717191600 | 0.48 | 0.015 | 3.23 | 0.485 | 0.485 | 0.45 | 115481 |
| 1717105200 | 0.465 | -0.015 | -3.13 | 0.48 | 0.495 | 0.465 | 134390 |
| 1717018800 | 0.48 | 0.005 | 1.05 | 0.48 | 0.49 | 0.47 | 38500 |
| 1716932400 | 0.475 | 0.005 | 1.06 | 0.48 | 0.485 | 0.47 | 91994 |
| 1716846000 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.46 | 74460 |
| 1716586800 | 0.48 | -0.005 | -1.03 | 0.48 | 0.48 | 0.475 | 14000 |
| 1716500400 | 0.485 | -0.01 | -2.02 | 0.5 | 0.5 | 0.48 | 51697 |
| 1716414000 | 0.495 | -0.005 | -1.00 | 0.51 | 0.51 | 0.49 | 37400 |
| 1716327600 | 0.5 | -0.01 | -1.96 | 0.51 | 0.53 | 0.5 | 212924 |
| 1715982000 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.49 | 256756 |
| 1715895600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 4000 |
| 1715809200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 26003 |
| 1715722800 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 80530 |
| 1715636400 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 7000 |
| 1715377200 | 0.53 | 0.01 | 1.92 | 0.54 | 0.55 | 0.53 | 134638 |
| 1715290800 | 0.52 | 0.025 | 5.05 | 0.51 | 0.53 | 0.51 | 239784 |
| 1715204400 | 0.495 | 0.005 | 1.02 | 0.495 | 0.51 | 0.49 | 164250 |
| 1715118000 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.49 | 55000 |
| 1715031600 | 0.495 | 0.005 | 1.02 | 0.5 | 0.53 | 0.495 | 226335 |
| 1714772400 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.48 | 80220 |
| 1714686000 | 0.495 | 0 | 0.00 | 0.49 | 0.495 | 0.49 | 76201 |
| 1714599600 | 0.495 | -0.005 | -1.00 | 0.51 | 0.51 | 0.485 | 62053 |
| 1714513200 | 0.5 | 0 | 0.00 | 0.5 | 0.52 | 0.49 | 219840 |
| 1714426800 | 0.5 | 0.04 | 8.70 | 0.48 | 0.52 | 0.475 | 710294 |
| 1714167600 | 0.46 | 0.015 | 3.37 | 0.445 | 0.46 | 0.445 | 224814 |
| 1714081200 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.44 | 43950 |
| 1713994800 | 0.46 | -0.005 | -1.08 | 0.46 | 0.46 | 0.45 | 110465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
