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 | -0.04 | -8.79120879121 | 0.455 | 0.54 | 0.41 | 333397 | 0.49069974 | CS |
| 4 | -0.01 | -2.35294117647 | 0.425 | 0.54 | 0.375 | 192534 | 0.44847996 | CS |
| 12 | -0.235 | -36.1538461538 | 0.65 | 0.68 | 0.35 | 323606 | 0.46728863 | CS |
| 26 | -0.165 | -28.4482758621 | 0.58 | 2.75 | 0.35 | 481640 | 0.77177754 | CS |
| 52 | 0.355 | 591.666666667 | 0.06 | 2.75 | 0.02 | 313268 | 0.60618939 | CS |
| 156 | -0.005 | -1.19047619048 | 0.42 | 2.75 | 0.02 | 180166 | 0.42076123 | CS |
| 260 | 0.115 | 38.3333333333 | 0.3 | 2.75 | 0.02 | 173068 | 0.44387171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736376000 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1736289600 | 0.455 | -0.015 | -3.19 | 0.47 | 0.47 | 0.45 | 130616 |
| 1736203200 | 0.47 | -0.015 | -3.09 | 0.485 | 0.5 | 0.46 | 172661 |
| 1735944000 | 0.485 | -0.025 | -4.90 | 0.52 | 0.54 | 0.48 | 465932 |
| 1735857600 | 0.51 | 0.06 | 13.33 | 0.455 | 0.51 | 0.43 | 564380 |
| 1735684800 | 0.45 | 0.03 | 7.14 | 0.43 | 0.455 | 0.415 | 227802 |
| 1735598400 | 0.42 | -0.015 | -3.45 | 0.44 | 0.445 | 0.4099999 | 182065 |
| 1735339200 | 0.435 | -0.02 | -4.40 | 0.44 | 0.46 | 0.43 | 177235 |
| 1735069200 | 0.455 | 0.035 | 8.33 | 0.425 | 0.46 | 0.42 | 99231 |
| 1734993600 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.425 | 0.415 | 126733 |
| 1734734400 | 0.4099999 | 0 | 0.00 | 0.4 | 0.44 | 0.4 | 78226 |
| 1734648000 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.4099999 | 0.395 | 111204 |
| 1734561600 | 0.39 | 0.01 | 2.63 | 0.39 | 0.4099999 | 0.38 | 263350 |
| 1734475200 | 0.38 | -0.01 | -2.56 | 0.39 | 0.395 | 0.375 | 170562 |
| 1734388800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 77023 |
| 1734129600 | 0.4 | -0.01 | -2.44 | 0.43 | 0.43 | 0.395 | 104694 |
| 1734043200 | 0.4099999 | -0.045 | -9.89 | 0.46 | 0.46 | 0.4099999 | 94640 |
| 1733956800 | 0.455 | 0.0450001 | 10.98 | 0.425 | 0.46 | 0.4074999 | 226721 |
| 1733870400 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.43 | 0.405 | 99500 |
| 1733784000 | 0.415 | -0.005 | -1.19 | 0.43 | 0.43 | 0.405 | 97200 |
| 1733524800 | 0.42 | 0.05 | 13.51 | 0.38 | 0.43 | 0.38 | 370882 |
| 1733438400 | 0.37 | 0 | 0.00 | 0.365 | 0.38 | 0.355 | 117503 |
| 1733352000 | 0.37 | -0.005 | -1.33 | 0.38 | 0.39 | 0.36 | 172602 |
| 1733265600 | 0.375 | -0.02 | -5.06 | 0.39 | 0.39 | 0.36 | 298173 |
| 1733179200 | 0.395 | -0.005 | -1.25 | 0.415 | 0.425 | 0.39 | 201136 |
| 1732920000 | 0.4 | 0.01 | 2.56 | 0.4 | 0.42 | 0.39 | 115277 |
| 1732833600 | 0.39 | 0.01 | 2.63 | 0.37 | 0.4 | 0.37 | 309797 |
| 1732747200 | 0.38 | -0.09 | -19.15 | 0.45 | 0.45 | 0.35 | 2554638 |
| 1732660800 | 0.47 | 0.01 | 2.17 | 0.46 | 0.475 | 0.45 | 263127 |
| 1732574400 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.435 | 150274 |
| 1732315200 | 0.465 | 0.025 | 5.68 | 0.445 | 0.475 | 0.43 | 152691 |
| 1732228800 | 0.44 | -0.025 | -5.38 | 0.465 | 0.465 | 0.415 | 382615 |
| 1732142400 | 0.465 | -0.015 | -3.13 | 0.48 | 0.48 | 0.45 | 169869 |
| 1732056000 | 0.48 | -0.02 | -4.00 | 0.49 | 0.5 | 0.455 | 214998 |
| 1731969600 | 0.5 | 0.025 | 5.26 | 0.495 | 0.54 | 0.48 | 423568 |
| 1731710400 | 0.475 | 0.04 | 9.20 | 0.445 | 0.5 | 0.445 | 850479 |
| 1731624000 | 0.435 | 0.01 | 2.35 | 0.43 | 0.47 | 0.43 | 151500 |
| 1731537600 | 0.425 | -0.005 | -1.16 | 0.44 | 0.46 | 0.415 | 131298 |
| 1731451200 | 0.43 | -0.035 | -7.53 | 0.48 | 0.48 | 0.42 | 282445 |
| 1731364800 | 0.465 | 0.045 | 10.71 | 0.425 | 0.47 | 0.385 | 658486 |
| 1731105600 | 0.42 | -0.04 | -8.70 | 0.46 | 0.46 | 0.4099999 | 210664 |
| 1731019200 | 0.46 | 0.01 | 2.22 | 0.45 | 0.465 | 0.435 | 263430 |
| 1730932800 | 0.45 | -0.04 | -8.16 | 0.495 | 0.495 | 0.445 | 275123 |
| 1730846400 | 0.49 | 0.005 | 1.03 | 0.47 | 0.5 | 0.465 | 381405 |
| 1730760000 | 0.485 | 0 | 0.00 | 0.51 | 0.51 | 0.475 | 340999 |
| 1730497200 | 0.485 | -0.015 | -3.00 | 0.5 | 0.55 | 0.47 | 482986 |
| 1730410800 | 0.5 | 0.025 | 5.26 | 0.485 | 0.51 | 0.43 | 848823 |
| 1730324400 | 0.475 | -0.065 | -12.04 | 0.54 | 0.54 | 0.475 | 675557 |
| 1730238000 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.5699999 | 0.53 | 237569 |
| 1730151600 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.54 | 379468 |
| 1729892400 | 0.5699999 | 0 | 0.00 | 0.6 | 0.6 | 0.56 | 91657 |
| 1729806000 | 0.5699999 | -0.02 | -3.39 | 0.6 | 0.61 | 0.5699999 | 303504 |
| 1729719600 | 0.59 | 0.0200001 | 3.51 | 0.59 | 0.59 | 0.54 | 284930 |
| 1729633200 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.59 | 0.5699999 | 140604 |
| 1729546800 | 0.58 | 0.03 | 5.45 | 0.5699999 | 0.64 | 0.54 | 835121 |
| 1729287600 | 0.55 | -0.04 | -6.78 | 0.59 | 0.59 | 0.55 | 389241 |
| 1729201200 | 0.59 | -0.04 | -6.35 | 0.63 | 0.64 | 0.5699999 | 672001 |
| 1729114800 | 0.63 | -0.03 | -4.55 | 0.65 | 0.68 | 0.62 | 191342 |
| 1729028400 | 0.66 | -0.02 | -2.94 | 0.67 | 0.67 | 0.64 | 146821 |
| 1728682800 | 0.68 | 0 | 0.00 | 0.7 | 0.7 | 0.63 | 718692 |
| 1728596400 | 0.68 | 0.09 | 15.25 | 0.62 | 0.72 | 0.6 | 1443521 |
| 1728510000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
