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 | 6.81818181818 | 0.22 | 0.24 | 0.21 | 60713 | 0.21491734 | CS |
| 4 | -0.045 | -16.0714285714 | 0.28 | 0.285 | 0.21 | 84627 | 0.24440288 | CS |
| 12 | -0.065 | -21.6666666667 | 0.3 | 0.35 | 0.21 | 317721 | 0.2678586 | CS |
| 26 | 0.015 | 6.81818181818 | 0.22 | 0.35 | 0.115 | 235320 | 0.2521675 | CS |
| 52 | 0.1 | 74.0740740741 | 0.135 | 0.35 | 0.11 | 167836 | 0.22947827 | CS |
| 156 | -0.155 | -39.7435897436 | 0.39 | 0.45 | 0.11 | 138925 | 0.26155513 | CS |
| 260 | -0.295 | -55.6603773585 | 0.53 | 0.85 | 0.11 | 133274 | 0.3425484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719956400 | 0.21 | -0.01 | -4.55 | 0.235 | 0.235 | 0.21 | 129183 |
| 1719610800 | 0.22 | -0.005 | -2.22 | 0.23 | 0.23 | 0.22 | 84592 |
| 1719524400 | 0.225 | 0.005 | 2.27 | 0.23 | 0.24 | 0.22 | 11500 |
| 1719438000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 17576 |
| 1719351600 | 0.22 | -0.005 | -2.22 | 0.225 | 0.225 | 0.22 | 21000 |
| 1719265200 | 0.225 | -0.015 | -6.25 | 0.24 | 0.245 | 0.225 | 13120 |
| 1719006000 | 0.24 | -0.015 | -5.88 | 0.25 | 0.25 | 0.235 | 18686 |
| 1718919600 | 0.255 | 0.02 | 8.51 | 0.235 | 0.255 | 0.23 | 200687 |
| 1718833200 | 0.235 | 0.01 | 4.44 | 0.235 | 0.235 | 0.235 | 4000 |
| 1718746800 | 0.225 | -0.01 | -4.26 | 0.23 | 0.23 | 0.225 | 17577 |
| 1718660400 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.23 | 20968 |
| 1718401200 | 0.24 | 0.005 | 2.13 | 0.235 | 0.25 | 0.235 | 154017 |
| 1718314800 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.225 | 85009 |
| 1718228400 | 0.24 | 0.005 | 2.13 | 0.245 | 0.255 | 0.235 | 156694 |
| 1718142000 | 0.235 | -0.015 | -6.00 | 0.255 | 0.255 | 0.235 | 123053 |
| 1718055600 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.25 | 173598 |
| 1717796400 | 0.265 | -0.02 | -7.02 | 0.28 | 0.28 | 0.265 | 182063 |
| 1717710000 | 0.2849999 | 0.0199999 | 7.55 | 0.27 | 0.2849999 | 0.27 | 52698 |
| 1717623600 | 0.265 | -0.01 | -3.64 | 0.28 | 0.2849999 | 0.265 | 141884 |
| 1717537200 | 0.275 | -0.015 | -5.17 | 0.2849999 | 0.2849999 | 0.27 | 186429 |
| 1717450800 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.29 | 0.2849999 | 171380 |
| 1717191600 | 0.28 | 0 | 0.00 | 0.29 | 0.295 | 0.275 | 141664 |
| 1717105200 | 0.28 | -0.01 | -3.45 | 0.29 | 0.295 | 0.28 | 78269 |
| 1717018800 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.2849999 | 91548 |
| 1716932400 | 0.3 | 0.01 | 3.45 | 0.295 | 0.3 | 0.2849999 | 133397 |
| 1716846000 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.3 | 0.2849999 | 179325 |
| 1716586800 | 0.2849999 | 0.0149999 | 5.56 | 0.265 | 0.29 | 0.265 | 89212 |
| 1716500400 | 0.27 | -0.005 | -1.82 | 0.265 | 0.275 | 0.265 | 120163 |
| 1716414000 | 0.275 | -0.025 | -8.33 | 0.29 | 0.29 | 0.265 | 150289 |
| 1716327600 | 0.3 | -0.01 | -3.23 | 0.3 | 0.315 | 0.295 | 988062 |
| 1715982000 | 0.31 | 0.015 | 5.08 | 0.3 | 0.31 | 0.3 | 798839 |
| 1715895600 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.2849999 | 425736 |
| 1715809200 | 0.29 | 0.02 | 7.41 | 0.255 | 0.29 | 0.255 | 262078 |
| 1715722800 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.26 | 228096 |
| 1715636400 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.275 | 22730 |
| 1715377200 | 0.28 | -0.005 | -1.75 | 0.29 | 0.295 | 0.28 | 128015 |
| 1715290800 | 0.2849999 | 0.0099999 | 3.64 | 0.29 | 0.295 | 0.275 | 272666 |
| 1715204400 | 0.275 | -0.01 | -3.51 | 0.29 | 0.29 | 0.275 | 228096 |
| 1715118000 | 0.2849999 | 0.0099999 | 3.64 | 0.2849999 | 0.295 | 0.275 | 249153 |
| 1715031600 | 0.275 | 0.03 | 12.24 | 0.25 | 0.305 | 0.25 | 1710099 |
| 1714772400 | 0.245 | 0.01 | 4.26 | 0.24 | 0.25 | 0.24 | 468402 |
| 1714686000 | 0.235 | 0 | 0.00 | 0.235 | 0.245 | 0.23 | 1138712 |
| 1714599600 | 0.235 | 0 | 0.00 | 0.24 | 0.25 | 0.235 | 524996 |
| 1714513200 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.225 | 135617 |
| 1714426800 | 0.235 | -0.005 | -2.08 | 0.245 | 0.245 | 0.235 | 284018 |
| 1714167600 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.24 | 1227739 |
| 1714081200 | 0.245 | 0.005 | 2.08 | 0.25 | 0.25 | 0.24 | 784834 |
| 1713994800 | 0.24 | -0.015 | -5.88 | 0.26 | 0.26 | 0.24 | 431912 |
| 1713908400 | 0.255 | 0.015 | 6.25 | 0.24 | 0.265 | 0.23 | 180450 |
| 1713822000 | 0.24 | -0.015 | -5.88 | 0.245 | 0.245 | 0.235 | 214823 |
| 1713562800 | 0.255 | -0.005 | -1.92 | 0.25 | 0.255 | 0.24 | 2906008 |
| 1713476400 | 0.26 | -0.025 | -8.77 | 0.27 | 0.275 | 0.26 | 690204 |
| 1713390000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 95150 |
| 1713303600 | 0.2849999 | -0.02 | -6.56 | 0.305 | 0.305 | 0.2849999 | 421529 |
| 1713217200 | 0.305 | -0.02 | -6.15 | 0.33 | 0.33 | 0.3 | 524301 |
| 1712958000 | 0.325 | 0.03 | 10.17 | 0.31 | 0.35 | 0.31 | 475095 |
| 1712871600 | 0.295 | 0.005 | 1.72 | 0.295 | 0.3 | 0.29 | 223340 |
| 1712785200 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.2849999 | 347537 |
| 1712698800 | 0.295 | -0.01 | -3.28 | 0.31 | 0.31 | 0.295 | 210390 |
| 1712612400 | 0.305 | -0.01 | -3.17 | 0.32 | 0.32 | 0.3 | 193760 |
| 1712353200 | 0.315 | 0 | 0.00 | 0.305 | 0.33 | 0.29 | 276170 |
| 1712266800 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.305 | 316109 |
| 1712180400 | 0.33 | 0.02 | 6.45 | 0.305 | 0.33 | 0.305 | 539398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
