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 | -5.76923076923 | 0.26 | 0.275 | 0.225 | 18100 | 0.25837017 | CS |
| 4 | -0.005 | -2 | 0.25 | 0.275 | 0.215 | 16964 | 0.24455029 | CS |
| 12 | -0.045 | -15.5172413793 | 0.29 | 0.295 | 0.215 | 29490 | 0.27181944 | CS |
| 26 | -0.035 | -12.5 | 0.28 | 0.36 | 0.215 | 30289 | 0.28133115 | CS |
| 52 | -0.02 | -7.54716981132 | 0.265 | 0.36 | 0.215 | 45362 | 0.26993997 | CS |
| 156 | -0.335 | -57.7586206897 | 0.58 | 0.71 | 0.21 | 45968 | 0.36961322 | CS |
| 260 | -0.445 | -64.4927536232 | 0.69 | 0.71 | 0.21 | 70916 | 0.46473304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743543600 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.225 | 24000 |
| 1743457200 | 0.24 | -0.02 | -7.69 | 0.245 | 0.25 | 0.235 | 25000 |
| 1743198000 | 0.26 | -0.01 | -3.70 | 0.25 | 0.26 | 0.25 | 39000 |
| 1743111600 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 9000 |
| 1743025200 | 0.275 | 0.015 | 5.77 | 0.26 | 0.275 | 0.255 | 17500 |
| 1742938800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1742852400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1742593200 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.255 | 10000 |
| 1742506800 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1742420400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1742334000 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 2500 |
| 1742247600 | 0.25 | 0.01 | 4.17 | 0.24 | 0.25 | 0.24 | 51250 |
| 1741988400 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 7000 |
| 1741902000 | 0.245 | 0.01 | 4.26 | 0.23 | 0.245 | 0.23 | 31500 |
| 1741815600 | 0.235 | 0.01 | 4.44 | 0.225 | 0.235 | 0.225 | 10500 |
| 1741729200 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.215 | 38246 |
| 1741642800 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 60500 |
| 1741387200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1741300800 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 9281 |
| 1741214400 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.235 | 15000 |
| 1741128000 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 13000 |
| 1741041600 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 1002 |
| 1740782400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 11002 |
| 1740696000 | 0.25 | -0.015 | -5.66 | 0.255 | 0.255 | 0.25 | 30499 |
| 1740609600 | 0.265 | 0.005 | 1.92 | 0.255 | 0.265 | 0.25 | 61500 |
| 1740523200 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 50000 |
| 1740436800 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 60500 |
| 1740177600 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 237500 |
| 1740091200 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.29 | 0.2849999 | 32950 |
| 1740004800 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.2849999 | 6000 |
| 1739918400 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.2849999 | 0.28 | 5500 |
| 1739572800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1739486400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 5000 |
| 1739400000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1739313600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1739227200 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 191434 |
| 1738968000 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 79100 |
| 1738881600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 2000 |
| 1738795200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 8000 |
| 1738708800 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 17500 |
| 1738622400 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 8725 |
| 1738363200 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 20525 |
| 1738276800 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 500 |
| 1738190400 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 19250 |
| 1738104000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.27 | 28500 |
| 1738017600 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 121500 |
| 1737758400 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 12100 |
| 1737672000 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.2849999 | 0.27 | 41500 |
| 1737585600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 82200 |
| 1737499200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 72000 |
| 1737412800 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 14000 |
| 1737153600 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.2849999 | 40000 |
| 1737067200 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 10000 |
| 1736980800 | 0.29 | 0.01 | 3.57 | 0.29 | 0.295 | 0.29 | 30350 |
| 1736894400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736808000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 53000 |
| 1736548800 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 14223 |
| 1736462400 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.28 | 18300 |
| 1736376000 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 7500 |
| 1736289600 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 7000 |
| 1736203200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1735944000 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 19648 |
| 1735857600 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
