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 | -0.01 | -4.7619047619 | 0.21 | 0.235 | 0.2 | 15958 | 0.21173617 | CS |
| 4 | 0.02 | 11.1111111111 | 0.18 | 0.25 | 0.17 | 14879 | 0.2087357 | CS |
| 12 | -0.055 | -21.568627451 | 0.255 | 0.325 | 0.17 | 41346 | 0.25567436 | CS |
| 26 | 0.155 | 344.444444444 | 0.045 | 0.325 | 0.035 | 89110 | 0.17364573 | CS |
| 52 | 0.13 | 185.714285714 | 0.07 | 0.325 | 0.03 | 163633 | 0.0836458 | CS |
| 156 | -0.34 | -62.962962963 | 0.54 | 0.73 | 0.03 | 123323 | 0.19214519 | CS |
| 260 | 0.16 | 400 | 0.04 | 1.35 | 0.03 | 130068 | 0.30015701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 37665 |
| 1721943600 | 0.2 | -0.025 | -11.11 | 0.23 | 0.23 | 0.2 | 37000 |
| 1721857200 | 0.225 | 0.025 | 12.50 | 0.225 | 0.225 | 0.225 | 1500 |
| 1721770800 | 0.2 | -0.035 | -14.89 | 0.2049999 | 0.2049999 | 0.2 | 5000 |
| 1721684400 | 0.235 | -0.005 | -2.08 | 0.21 | 0.235 | 0.21 | 20333 |
| 1721425200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1721338800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1721252400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 500 |
| 1721166000 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 10200 |
| 1721079600 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 7896 |
| 1720820400 | 0.245 | 0.015 | 6.52 | 0.25 | 0.25 | 0.245 | 1500 |
| 1720734000 | 0.23 | 0.035 | 17.95 | 0.2 | 0.23 | 0.2 | 47500 |
| 1720647600 | 0.195 | -0.005 | -2.50 | 0.2 | 0.2 | 0.195 | 63555 |
| 1720561200 | 0.2 | 0.02 | 11.11 | 0.2 | 0.2 | 0.2 | 6000 |
| 1720474800 | 0.18 | -0.01 | -5.26 | 0.175 | 0.185 | 0.175 | 11300 |
| 1720215600 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 480 |
| 1720129200 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1720042800 | 0.19 | 0.005 | 2.70 | 0.175 | 0.19 | 0.17 | 11617 |
| 1719956400 | 0.185 | 0.01 | 5.71 | 0.185 | 0.185 | 0.185 | 2175 |
| 1719610800 | 0.175 | 0 | 0.00 | 0.18 | 0.18 | 0.175 | 11500 |
| 1719524400 | 0.175 | -0.035 | -16.67 | 0.18 | 0.185 | 0.17 | 87680 |
| 1719438000 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.2049999 | 18936 |
| 1719351600 | 0.21 | -0.015 | -6.67 | 0.225 | 0.225 | 0.21 | 8075 |
| 1719265200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1719006000 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.225 | 7000 |
| 1718919600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.22 | 33000 |
| 1718833200 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.225 | 12000 |
| 1718746800 | 0.225 | -0.005 | -2.17 | 0.21 | 0.225 | 0.21 | 6333 |
| 1718660400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1718401200 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.215 | 21666 |
| 1718314800 | 0.23 | -0.015 | -6.12 | 0.24 | 0.24 | 0.23 | 12000 |
| 1718228400 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 17062 |
| 1718142000 | 0.25 | 0.025 | 11.11 | 0.23 | 0.25 | 0.23 | 8500 |
| 1718055600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1717796400 | 0.225 | -0.03 | -11.76 | 0.25 | 0.25 | 0.225 | 53000 |
| 1717710000 | 0.255 | 0.015 | 6.25 | 0.25 | 0.255 | 0.25 | 20000 |
| 1717623600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 14000 |
| 1717537200 | 0.24 | -0.015 | -5.88 | 0.25 | 0.25 | 0.235 | 32517 |
| 1717450800 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 18077 |
| 1717191600 | 0.26 | -0.01 | -3.70 | 0.265 | 0.265 | 0.26 | 16500 |
| 1717105200 | 0.27 | -0.01 | -3.57 | 0.245 | 0.28 | 0.235 | 234511 |
| 1717018800 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.26 | 64666 |
| 1716932400 | 0.29 | 0.02 | 7.41 | 0.29 | 0.3 | 0.29 | 162500 |
| 1716846000 | 0.27 | 0.02 | 8.00 | 0.26 | 0.275 | 0.26 | 206465 |
| 1716586800 | 0.25 | -0.01 | -3.85 | 0.26 | 0.265 | 0.25 | 83334 |
| 1716500400 | 0.26 | -0.005 | -1.89 | 0.255 | 0.26 | 0.255 | 20044 |
| 1716414000 | 0.265 | -0.015 | -5.36 | 0.28 | 0.2849999 | 0.265 | 24561 |
| 1716327600 | 0.28 | -0.02 | -6.67 | 0.3 | 0.31 | 0.28 | 44100 |
| 1715982000 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.3 | 0.29 | 8000 |
| 1715895600 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.2849999 | 0.28 | 4000 |
| 1715809200 | 0.29 | -0.03 | -9.38 | 0.315 | 0.315 | 0.29 | 66000 |
| 1715722800 | 0.32 | 0.03 | 10.34 | 0.3 | 0.325 | 0.3 | 18675 |
| 1715636400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1715377200 | 0.29 | 0.03 | 11.54 | 0.27 | 0.29 | 0.26 | 78200 |
| 1715290800 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 27100 |
| 1715204400 | 0.25 | -0.03 | -10.71 | 0.255 | 0.265 | 0.25 | 35170 |
| 1715118000 | 0.28 | 0.02 | 7.69 | 0.27 | 0.28 | 0.27 | 4931 |
| 1715031600 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.245 | 68772 |
| 1714772400 | 0.265 | 0.015 | 6.00 | 0.255 | 0.27 | 0.22 | 333228 |
| 1714686000 | 0.25 | 0.05 | 25.00 | 0.2 | 0.255 | 0.2 | 275606 |
| 1714599600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 15000 |
| 1714513200 | 0.2 | 0.005 | 2.56 | 0.195 | 0.2 | 0.195 | 40000 |
| 1714426800 | 0.195 | -0.005 | -2.50 | 0.19 | 0.2 | 0.19 | 43500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
