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 | -0.11 | -15.2777777778 | 0.72 | 0.72 | 0.61 | 34015 | 0.69086244 | CS |
| 4 | -0.04 | -6.15384615385 | 0.65 | 0.75 | 0.61 | 63894 | 0.69738412 | CS |
| 12 | 0.01 | 1.66666666667 | 0.6 | 0.87 | 0.46 | 73885 | 0.68370508 | CS |
| 26 | 0.315 | 106.779661017 | 0.295 | 1.19 | 0.27 | 125040 | 0.76098878 | CS |
| 52 | 0.305 | 100 | 0.305 | 1.19 | 0.185 | 81637 | 0.73577511 | CS |
| 156 | -0.19 | -23.75 | 0.8 | 1.19 | 0.1 | 55342 | 0.70585004 | CS |
| 260 | -0.19 | -23.75 | 0.8 | 1.19 | 0.1 | 55342 | 0.70585004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.61 | -0.02 | -3.17 | 0.64 | 0.65 | 0.61 | 99600 |
| 1721943600 | 0.63 | -0.04 | -5.97 | 0.61 | 0.64 | 0.61 | 38123 |
| 1721857200 | 0.67 | -0.04 | -5.63 | 0.6899999 | 0.7 | 0.67 | 18500 |
| 1721770800 | 0.71 | -0.01 | -1.39 | 0.71 | 0.71 | 0.71 | 40875 |
| 1721684400 | 0.72 | -0.01 | -1.37 | 0.72 | 0.72 | 0.71 | 22078 |
| 1721425200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1721338800 | 0.73 | 0.0400001 | 5.80 | 0.71 | 0.74 | 0.71 | 236785 |
| 1721252400 | 0.6899999 | 0.0099999 | 1.47 | 0.67 | 0.6899999 | 0.65 | 88600 |
| 1721166000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.63 | 14503 |
| 1721079600 | 0.68 | 0.05 | 7.94 | 0.65 | 0.6899999 | 0.65 | 41201 |
| 1720820400 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.62 | 54651 |
| 1720734000 | 0.64 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 55899 |
| 1720647600 | 0.64 | -0.06 | -8.57 | 0.68 | 0.68 | 0.64 | 50447 |
| 1720561200 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6899999 | 24505 |
| 1720474800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 39506 |
| 1720215600 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.72 | 0.6899999 | 30000 |
| 1720129200 | 0.6899999 | -0.03 | -4.17 | 0.7 | 0.7 | 0.67 | 133000 |
| 1720042800 | 0.72 | -0.03 | -4.00 | 0.71 | 0.72 | 0.6899999 | 35852 |
| 1719956400 | 0.75 | 0.09 | 13.64 | 0.7 | 0.75 | 0.67 | 151700 |
| 1719610800 | 0.66 | -0.02 | -2.94 | 0.65 | 0.66 | 0.62 | 87269 |
| 1719524400 | 0.68 | -0.09 | -11.69 | 0.73 | 0.74 | 0.68 | 153800 |
| 1719438000 | 0.77 | 0.07 | 10.00 | 0.7 | 0.77 | 0.6899999 | 246100 |
| 1719351600 | 0.7 | -0.03 | -4.11 | 0.68 | 0.71 | 0.68 | 107000 |
| 1719265200 | 0.73 | 0.11 | 17.74 | 0.66 | 0.75 | 0.66 | 161503 |
| 1719006000 | 0.62 | -0.01 | -1.59 | 0.62 | 0.63 | 0.58 | 68998 |
| 1718919600 | 0.63 | -0.06 | -8.70 | 0.66 | 0.67 | 0.63 | 47200 |
| 1718833200 | 0.6899999 | -0.15 | -17.86 | 0.78 | 0.78 | 0.63 | 133780 |
| 1718746800 | 0.84 | 0.24 | 40.00 | 0.65 | 0.87 | 0.65 | 868456 |
| 1718660400 | 0.6 | 0.04 | 7.14 | 0.56 | 0.6 | 0.56 | 313503 |
| 1718401200 | 0.56 | 0.02 | 3.70 | 0.54 | 0.5699999 | 0.52 | 75300 |
| 1718314800 | 0.54 | 0.04 | 8.00 | 0.51 | 0.54 | 0.5 | 63600 |
| 1718228400 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.5 | 7618 |
| 1718142000 | 0.52 | 0.025 | 5.05 | 0.49 | 0.52 | 0.475 | 33285 |
| 1718055600 | 0.495 | -0.005 | -1.00 | 0.495 | 0.495 | 0.495 | 3500 |
| 1717796400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717710000 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 15000 |
| 1717623600 | 0.48 | 0.01 | 2.13 | 0.485 | 0.495 | 0.48 | 6000 |
| 1717537200 | 0.47 | -0.04 | -7.84 | 0.495 | 0.53 | 0.46 | 45394 |
| 1717450800 | 0.51 | -0.01 | -1.92 | 0.5 | 0.51 | 0.5 | 10863 |
| 1717191600 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.5 | 4000 |
| 1717105200 | 0.51 | -0.02 | -3.77 | 0.54 | 0.54 | 0.49 | 24000 |
| 1717018800 | 0.53 | 0.04 | 8.16 | 0.52 | 0.53 | 0.51 | 14101 |
| 1716932400 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 96500 |
| 1716846000 | 0.49 | -0.01 | -2.00 | 0.48 | 0.49 | 0.48 | 9508 |
| 1716586800 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.48 | 20000 |
| 1716500400 | 0.48 | 0 | 0.00 | 0.46 | 0.48 | 0.46 | 5023 |
| 1716414000 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 29000 |
| 1716327600 | 0.49 | 0 | 0.00 | 0.51 | 0.52 | 0.485 | 106588 |
| 1715982000 | 0.49 | -0.01 | -2.00 | 0.49 | 0.5 | 0.485 | 18500 |
| 1715895600 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.46 | 52650 |
| 1715809200 | 0.51 | -0.01 | -1.92 | 0.53 | 0.54 | 0.5 | 88975 |
| 1715722800 | 0.52 | 0 | 0.00 | 0.53 | 0.53 | 0.5 | 25188 |
| 1715636400 | 0.52 | -0.04 | -7.14 | 0.55 | 0.55 | 0.52 | 23000 |
| 1715377200 | 0.56 | -0.01 | -1.75 | 0.56 | 0.5699999 | 0.53 | 33500 |
| 1715290800 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.55 | 22465 |
| 1715204400 | 0.59 | 0.01 | 1.72 | 0.6 | 0.6 | 0.59 | 14050 |
| 1715118000 | 0.58 | -0.03 | -4.92 | 0.6 | 0.6 | 0.58 | 37000 |
| 1715031600 | 0.61 | 0.02 | 3.39 | 0.59 | 0.61 | 0.59 | 1500 |
| 1714772400 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.58 | 11000 |
| 1714686000 | 0.6 | 0 | 0.00 | 0.62 | 0.65 | 0.6 | 3700 |
| 1714599600 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 7000 |
| 1714513200 | 0.58 | -0.05 | -7.94 | 0.63 | 0.63 | 0.58 | 86632 |
| 1714426800 | 0.63 | -0.02 | -3.08 | 0.64 | 0.64 | 0.63 | 6650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
