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 | -3.7037037037 | 0.27 | 0.275 | 0.26 | 26324 | 0.26820056 | CS |
| 4 | 0.015 | 6.12244897959 | 0.245 | 0.275 | 0.24 | 33403 | 0.25899268 | CS |
| 12 | -0.06 | -18.75 | 0.32 | 0.415 | 0.22 | 94186 | 0.33913831 | CS |
| 26 | -0.005 | -1.88679245283 | 0.265 | 0.415 | 0.22 | 93207 | 0.32327408 | CS |
| 52 | -0.08 | -23.5294117647 | 0.34 | 0.415 | 0.2 | 81629 | 0.30149543 | CS |
| 156 | -0.37 | -58.7301587302 | 0.63 | 0.85 | 0.2 | 69834 | 0.42481087 | CS |
| 260 | -0.94 | -78.3333333333 | 1.2 | 1.34 | 0.2 | 107771 | 0.71452984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 51434 |
| 1721684400 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 23000 |
| 1721425200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1721338800 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 685 |
| 1721252400 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 56000 |
| 1721166000 | 0.27 | 0.015 | 5.88 | 0.255 | 0.27 | 0.25 | 85200 |
| 1721079600 | 0.255 | -0.005 | -1.92 | 0.265 | 0.265 | 0.25 | 31300 |
| 1720820400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 20000 |
| 1720734000 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 18500 |
| 1720647600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1720561200 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 38043 |
| 1720474800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 450 |
| 1720215600 | 0.27 | 0.02 | 8.00 | 0.255 | 0.27 | 0.255 | 11000 |
| 1720129200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 22500 |
| 1720042800 | 0.25 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 61000 |
| 1719956400 | 0.25 | -0.01 | -3.85 | 0.26 | 0.265 | 0.25 | 56000 |
| 1719610800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.24 | 49138 |
| 1719524400 | 0.26 | 0.02 | 8.33 | 0.255 | 0.26 | 0.255 | 21500 |
| 1719438000 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 55000 |
| 1719351600 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 49000 |
| 1719265200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 14440 |
| 1719006000 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.22 | 258612 |
| 1718919600 | 0.265 | 0.005 | 1.92 | 0.275 | 0.28 | 0.26 | 44705 |
| 1718833200 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.26 | 112600 |
| 1718746800 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 2000 |
| 1718660400 | 0.275 | 0.015 | 5.77 | 0.275 | 0.275 | 0.275 | 2500 |
| 1718401200 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.255 | 43110 |
| 1718314800 | 0.27 | -0.03 | -10.00 | 0.275 | 0.275 | 0.27 | 10504 |
| 1718228400 | 0.3 | 0.035 | 13.21 | 0.28 | 0.31 | 0.28 | 17725 |
| 1718142000 | 0.265 | -0.025 | -8.62 | 0.29 | 0.29 | 0.265 | 189380 |
| 1718055600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 750 |
| 1717796400 | 0.29 | -0.02 | -6.45 | 0.305 | 0.305 | 0.29 | 24055 |
| 1717710000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 26600 |
| 1717623600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1717537200 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 27200 |
| 1717450800 | 0.32 | -0.02 | -5.88 | 0.335 | 0.335 | 0.32 | 64440 |
| 1717191600 | 0.34 | -0.005 | -1.45 | 0.34 | 0.355 | 0.34 | 8000 |
| 1717105200 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.34 | 223770 |
| 1717018800 | 0.36 | -0.01 | -2.70 | 0.36 | 0.37 | 0.36 | 134500 |
| 1716932400 | 0.37 | 0.005 | 1.37 | 0.365 | 0.38 | 0.365 | 31000 |
| 1716846000 | 0.365 | 0.015 | 4.29 | 0.375 | 0.375 | 0.365 | 5000 |
| 1716586800 | 0.35 | -0.015 | -4.11 | 0.375 | 0.375 | 0.35 | 71900 |
| 1716500400 | 0.365 | -0.015 | -3.95 | 0.375 | 0.375 | 0.365 | 16418 |
| 1716414000 | 0.38 | -0.025 | -6.17 | 0.4 | 0.4 | 0.37 | 38625 |
| 1716327600 | 0.405 | 0.005 | 1.25 | 0.385 | 0.415 | 0.385 | 252305 |
| 1715982000 | 0.4 | 0.06 | 17.65 | 0.35 | 0.4 | 0.35 | 1427907 |
| 1715895600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 668 |
| 1715809200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1715722800 | 0.34 | -0.01 | -2.86 | 0.335 | 0.35 | 0.335 | 163200 |
| 1715636400 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.35 | 0.3449999 | 175400 |
| 1715377200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 8001 |
| 1715290800 | 0.34 | 0.005 | 1.49 | 0.33 | 0.35 | 0.325 | 902891 |
| 1715204400 | 0.335 | 0.005 | 1.52 | 0.3449999 | 0.3449999 | 0.33 | 16561 |
| 1715118000 | 0.33 | -0.01 | -2.94 | 0.3449999 | 0.3449999 | 0.33 | 33000 |
| 1715031600 | 0.34 | 0.03 | 9.68 | 0.32 | 0.35 | 0.32 | 113508 |
| 1714772400 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.31 | 13000 |
| 1714686000 | 0.315 | -0.005 | -1.56 | 0.315 | 0.315 | 0.305 | 15000 |
| 1714599600 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.32 | 40709 |
| 1714513200 | 0.32 | -0.005 | -1.54 | 0.315 | 0.32 | 0.31 | 15500 |
| 1714426800 | 0.325 | 0.0400001 | 14.04 | 0.305 | 0.33 | 0.295 | 727500 |
| 1714167600 | 0.2849999 | -0.02 | -6.56 | 0.3 | 0.3 | 0.2849999 | 48450 |
| 1714081200 | 0.305 | -0.005 | -1.61 | 0.295 | 0.305 | 0.29 | 32040 |
| 1713994800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
