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 | -0.025 | -6.25 | 0.4 | 0.45 | 0.35 | 43021 | 0.38660004 | CS |
| 4 | -0.175 | -31.8181818182 | 0.55 | 0.56 | 0.35 | 28003 | 0.44169858 | CS |
| 12 | -0.495 | -56.8965517241 | 0.87 | 0.89 | 0.35 | 31506 | 0.58454634 | CS |
| 26 | -0.715 | -65.5963302752 | 1.09 | 1.32 | 0.35 | 24978 | 0.75909503 | CS |
| 52 | -1.425 | -79.1666666667 | 1.8 | 1.83 | 0.35 | 28959 | 0.98324668 | CS |
| 156 | -2.845 | -88.3540372671 | 3.22 | 5.2 | 0.35 | 43565 | 2.34723988 | CS |
| 260 | -1.125 | -75 | 1.5 | 5.2 | 0.35 | 54476 | 2.6489299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 0.375 | -0.025 | -6.25 | 0.4 | 0.45 | 0.35 | 129097 |
| 1718919600 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.39 | 14000 |
| 1718833200 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.395 | 49000 |
| 1718746800 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 10000 |
| 1718660400 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.39 | 13010 |
| 1718401200 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.39 | 8500 |
| 1718314800 | 0.4099999 | -0.02 | -4.65 | 0.44 | 0.44 | 0.4 | 65500 |
| 1718228400 | 0.43 | -0.025 | -5.49 | 0.46 | 0.46 | 0.43 | 43000 |
| 1718142000 | 0.455 | 0.005 | 1.11 | 0.465 | 0.465 | 0.455 | 7000 |
| 1718055600 | 0.45 | -0.04 | -8.16 | 0.485 | 0.485 | 0.45 | 17501 |
| 1717796400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 1000 |
| 1717710000 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.49 | 1000 |
| 1717623600 | 0.48 | 0.03 | 6.67 | 0.475 | 0.48 | 0.475 | 1600 |
| 1717537200 | 0.45 | -0.03 | -6.25 | 0.485 | 0.485 | 0.45 | 38500 |
| 1717450800 | 0.48 | -0.05 | -9.43 | 0.54 | 0.54 | 0.48 | 53050 |
| 1717191600 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.51 | 11300 |
| 1717105200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 11000 |
| 1717018800 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.54 | 13000 |
| 1716932400 | 0.54 | -0.02 | -3.57 | 0.55 | 0.56 | 0.54 | 5500 |
| 1716846000 | 0.56 | 0.03 | 5.66 | 0.55 | 0.56 | 0.54 | 67500 |
| 1716586800 | 0.53 | -0.02 | -3.64 | 0.55 | 0.56 | 0.53 | 19500 |
| 1716500400 | 0.55 | 0.03 | 5.77 | 0.53 | 0.5699999 | 0.53 | 70000 |
| 1716414000 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.51 | 11500 |
| 1716327600 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.52 | 38050 |
| 1715982000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 5502 |
| 1715895600 | 0.56 | -0.01 | -1.75 | 0.6 | 0.6 | 0.56 | 10550 |
| 1715809200 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.59 | 0.56 | 17500 |
| 1715722800 | 0.58 | 0.0100001 | 1.75 | 0.59 | 0.59 | 0.5699999 | 9217 |
| 1715636400 | 0.5699999 | 0.0499999 | 9.62 | 0.55 | 0.58 | 0.55 | 18774 |
| 1715377200 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 15065 |
| 1715290800 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 2500 |
| 1715204400 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.495 | 14500 |
| 1715118000 | 0.5 | 0.05 | 11.11 | 0.465 | 0.5 | 0.46 | 21846 |
| 1715031600 | 0.45 | -0.035 | -7.22 | 0.475 | 0.48 | 0.45 | 27300 |
| 1714772400 | 0.485 | -0.035 | -6.73 | 0.5 | 0.52 | 0.485 | 30500 |
| 1714686000 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.5 | 6011 |
| 1714599600 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.48 | 45550 |
| 1714513200 | 0.5 | -0.08 | -13.79 | 0.59 | 0.59 | 0.49 | 98459 |
| 1714426800 | 0.58 | -0.11 | -15.94 | 0.71 | 0.71 | 0.54 | 296550 |
| 1714167600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1714081200 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.67 | 21623 |
| 1713994800 | 0.7 | -0.03 | -4.11 | 0.74 | 0.74 | 0.7 | 27005 |
| 1713908400 | 0.73 | -0.03 | -3.95 | 0.75 | 0.75 | 0.73 | 11550 |
| 1713822000 | 0.76 | -0.01 | -1.30 | 0.76 | 0.76 | 0.74 | 33000 |
| 1713562800 | 0.77 | 0 | 0.00 | 0.78 | 0.78 | 0.77 | 6500 |
| 1713476400 | 0.77 | -0.04 | -4.94 | 0.8 | 0.8 | 0.74 | 43500 |
| 1713390000 | 0.81 | -0.04 | -4.71 | 0.85 | 0.85 | 0.75 | 73835 |
| 1713303600 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.89 | 0.8 | 126000 |
| 1713217200 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 1000 |
| 1712958000 | 0.81 | -0.01 | -1.22 | 0.83 | 0.83 | 0.81 | 14500 |
| 1712871600 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.81 | 15000 |
| 1712785200 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.79 | 30400 |
| 1712698800 | 0.8199999 | -0.01 | -1.20 | 0.81 | 0.8199999 | 0.8 | 10300 |
| 1712612400 | 0.83 | -0.01 | -1.19 | 0.83 | 0.84 | 0.81 | 16070 |
| 1712353200 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.86 | 0.8199999 | 23069 |
| 1712266800 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8199999 | 22000 |
| 1712180400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1712094000 | 0.83 | -0.04 | -4.60 | 0.85 | 0.86 | 0.83 | 23500 |
| 1712007600 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 1100 |
| 1711662000 | 0.87 | 0.01 | 1.16 | 0.86 | 0.89 | 0.85 | 4005 |
| 1711575600 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.85 | 2442 |
| 1711489200 | 0.85 | 0.02 | 2.41 | 0.87 | 0.87 | 0.8199999 | 17192 |
| 1711402800 | 0.83 | 0.0100001 | 1.22 | 0.86 | 0.86 | 0.83 | 18510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
