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 | -0.02 | -6.89655172414 | 0.29 | 0.29 | 0.255 | 71939 | 0.27089645 | CS |
| 4 | 0.02 | 8 | 0.25 | 0.31 | 0.245 | 75084 | 0.2698296 | CS |
| 12 | 0.03 | 12.5 | 0.24 | 0.315 | 0.185 | 68434 | 0.25510605 | CS |
| 26 | 0.075 | 38.4615384615 | 0.195 | 0.395 | 0.175 | 110784 | 0.28502407 | CS |
| 52 | 0.06 | 28.5714285714 | 0.21 | 0.395 | 0.135 | 124471 | 0.23262052 | CS |
| 156 | -0.165 | -37.9310344828 | 0.435 | 0.52 | 0.135 | 116011 | 0.31110243 | CS |
| 260 | -0.16 | -37.2093023256 | 0.43 | 0.94 | 0.135 | 207439 | 0.47372589 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 0.275 | 0.005 | 1.85 | 0.2849999 | 0.2849999 | 0.27 | 71105 |
| 1726868400 | 0.27 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.27 | 113507 |
| 1726782000 | 0.27 | 0.005 | 1.89 | 0.27 | 0.2849999 | 0.265 | 109500 |
| 1726695600 | 0.265 | -0.01 | -3.64 | 0.265 | 0.27 | 0.255 | 36100 |
| 1726609200 | 0.275 | -0.005 | -1.79 | 0.29 | 0.29 | 0.275 | 29485 |
| 1726522800 | 0.28 | -0.015 | -5.08 | 0.265 | 0.28 | 0.255 | 15221 |
| 1726263600 | 0.295 | -0.01 | -3.28 | 0.31 | 0.31 | 0.295 | 112611 |
| 1726177200 | 0.305 | 0.04 | 15.09 | 0.27 | 0.305 | 0.27 | 142670 |
| 1726090800 | 0.265 | 0.02 | 8.16 | 0.255 | 0.27 | 0.255 | 42702 |
| 1726004400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1725918000 | 0.245 | -0.01 | -3.92 | 0.25 | 0.26 | 0.245 | 160993 |
| 1725658800 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 36000 |
| 1725572400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 28807 |
| 1725486000 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 23000 |
| 1725399600 | 0.27 | -0.005 | -1.82 | 0.265 | 0.27 | 0.255 | 122000 |
| 1725054000 | 0.275 | 0.005 | 1.85 | 0.26 | 0.275 | 0.26 | 56500 |
| 1724967600 | 0.27 | 0.005 | 1.89 | 0.26 | 0.27 | 0.26 | 38300 |
| 1724881200 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.255 | 62500 |
| 1724794800 | 0.255 | 0.005 | 2.00 | 0.25 | 0.26 | 0.245 | 221000 |
| 1724708400 | 0.25 | -0.01 | -3.85 | 0.25 | 0.26 | 0.25 | 136050 |
| 1724449200 | 0.26 | -0.005 | -1.89 | 0.26 | 0.265 | 0.26 | 32000 |
| 1724362800 | 0.265 | 0.005 | 1.92 | 0.2849999 | 0.2849999 | 0.265 | 83500 |
| 1724276400 | 0.26 | -0.01 | -3.70 | 0.28 | 0.28 | 0.26 | 20000 |
| 1724190000 | 0.27 | 0.005 | 1.89 | 0.27 | 0.275 | 0.26 | 35741 |
| 1724103600 | 0.265 | 0.025 | 10.42 | 0.24 | 0.265 | 0.24 | 75530 |
| 1723844400 | 0.24 | 0.015 | 6.67 | 0.225 | 0.24 | 0.22 | 53554 |
| 1723758000 | 0.225 | 0.025 | 12.50 | 0.21 | 0.225 | 0.21 | 58076 |
| 1723671600 | 0.2 | -0.01 | -4.76 | 0.215 | 0.215 | 0.185 | 102305 |
| 1723585200 | 0.21 | -0.01 | -4.55 | 0.215 | 0.215 | 0.21 | 30057 |
| 1723498800 | 0.22 | -0.005 | -2.22 | 0.22 | 0.225 | 0.22 | 90496 |
| 1723239600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 800 |
| 1723153200 | 0.225 | 0.03 | 15.38 | 0.185 | 0.225 | 0.185 | 345362 |
| 1723066800 | 0.195 | -0.035 | -15.22 | 0.225 | 0.225 | 0.195 | 55730 |
| 1722980400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.22 | 89241 |
| 1722634800 | 0.23 | -0.005 | -2.13 | 0.26 | 0.26 | 0.23 | 114050 |
| 1722548400 | 0.235 | -0.015 | -6.00 | 0.25 | 0.26 | 0.235 | 79380 |
| 1722462000 | 0.25 | 0.015 | 6.38 | 0.245 | 0.25 | 0.24 | 23043 |
| 1722375600 | 0.235 | -0.005 | -2.08 | 0.23 | 0.235 | 0.23 | 15095 |
| 1722289200 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.23 | 25045 |
| 1722030000 | 0.235 | 0.005 | 2.17 | 0.235 | 0.235 | 0.235 | 6234 |
| 1721943600 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 39988 |
| 1721857200 | 0.24 | -0.005 | -2.04 | 0.25 | 0.255 | 0.24 | 26600 |
| 1721770800 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.24 | 43924 |
| 1721684400 | 0.25 | 0.01 | 4.17 | 0.25 | 0.255 | 0.25 | 77702 |
| 1721425200 | 0.24 | -0.01 | -4.00 | 0.245 | 0.255 | 0.24 | 54324 |
| 1721338800 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.245 | 33675 |
| 1721252400 | 0.255 | -0.02 | -7.27 | 0.275 | 0.275 | 0.25 | 196526 |
| 1721166000 | 0.275 | 0 | 0.00 | 0.28 | 0.29 | 0.275 | 134213 |
| 1721079600 | 0.275 | -0.025 | -8.33 | 0.275 | 0.2849999 | 0.27 | 79501 |
| 1720820400 | 0.3 | -0.01 | -3.23 | 0.29 | 0.3 | 0.29 | 23741 |
| 1720734000 | 0.31 | 0.01 | 3.33 | 0.27 | 0.315 | 0.27 | 55907 |
| 1720647600 | 0.3 | 0.03 | 11.11 | 0.27 | 0.3 | 0.27 | 21681 |
| 1720561200 | 0.27 | -0.01 | -3.57 | 0.27 | 0.28 | 0.27 | 6700 |
| 1720474800 | 0.28 | 0.005 | 1.82 | 0.265 | 0.28 | 0.265 | 20528 |
| 1720215600 | 0.275 | 0.005 | 1.85 | 0.26 | 0.275 | 0.26 | 132451 |
| 1720129200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1720042800 | 0.27 | 0.03 | 12.50 | 0.265 | 0.27 | 0.24 | 98156 |
| 1719956400 | 0.24 | -0.01 | -4.00 | 0.24 | 0.245 | 0.24 | 11570 |
| 1719610800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 10 |
| 1719524400 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 26500 |
| 1719438000 | 0.255 | 0.005 | 2.00 | 0.235 | 0.255 | 0.235 | 44380 |
| 1719351600 | 0.25 | -0.005 | -1.96 | 0.275 | 0.275 | 0.25 | 71896 |
| 1719265200 | 0.255 | -0.01 | -3.77 | 0.26 | 0.26 | 0.255 | 36057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
