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 | -0.00125 | -10.4166666667 | 0.012 | 0.018 | 0.009 | 557130 | 0.0126433 | CS |
| 4 | -0.00175 | -14 | 0.0125 | 0.0186 | 0.00775 | 721737 | 0.01262955 | CS |
| 12 | -0.02865 | -72.7157360406 | 0.0394 | 0.046 | 0.00775 | 925232 | 0.02125359 | CS |
| 26 | -0.01975 | -64.7540983607 | 0.0305 | 0.1 | 0.00775 | 674391 | 0.02769208 | CS |
| 52 | -0.01935 | -64.2857142857 | 0.0301 | 0.23 | 0.00775 | 445699 | 0.03417284 | CS |
| 156 | 0.00075 | 7.5 | 0.01 | 14 | 0.00775 | 267840 | 0.04315226 | CS |
| 260 | 0.00075 | 7.5 | 0.01 | 14 | 0.00775 | 267840 | 0.04315226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732573560 | 0.0108 | -0.00165 | -13.25 | 0.0139 | 0.0139 | 0.0102 | 312151 |
| 1732314000 | 0.0124499 | 0.0014499 | 13.18 | 0.0105 | 0.0129 | 0.009 | 463007 |
| 1732227900 | 0.011 | -0.0005 | -4.35 | 0.01145 | 0.012 | 0.01 | 796091 |
| 1732141740 | 0.0115 | -0.0065 | -36.11 | 0.011 | 0.015 | 0.01 | 697241 |
| 1732054800 | 0.018 | 0.005 | 38.46 | 0.012 | 0.018 | 0.0097 | 517158 |
| 1731968640 | 0.013 | -0.0016 | -10.96 | 0.0185999 | 0.0185999 | 0.0125 | 590281 |
| 1731709260 | 0.0146 | 0.0041 | 39.05 | 0.014 | 0.0146 | 0.01 | 774052 |
| 1731622800 | 0.0105 | -0.0005 | -4.55 | 0.01 | 0.011 | 0.00775 | 1082199 |
| 1731536760 | 0.011 | -0.00235 | -17.60 | 0.0128 | 0.0135 | 0.011 | 408223 |
| 1731450480 | 0.01335 | 0.00195 | 17.11 | 0.0114 | 0.0146 | 0.0114 | 177402 |
| 1731363600 | 0.0114 | 0.0004 | 3.64 | 0.011 | 0.0127 | 0.0101 | 327032 |
| 1731104400 | 0.011 | -0.000655 | -5.62 | 0.0112 | 0.01204 | 0.00899 | 2905123 |
| 1731018540 | 0.011655 | -0.00059 | -4.82 | 0.012 | 0.0125 | 0.01105 | 709714 |
| 1730931600 | 0.012245 | -0.002655 | -17.82 | 0.0119 | 0.014 | 0.0101 | 736927 |
| 1730845680 | 0.0149 | 0.0013 | 9.56 | 0.0126 | 0.0149 | 0.0125 | 550594 |
| 1730759160 | 0.0136 | -0.0007 | -4.90 | 0.0158 | 0.0158 | 0.0125 | 391717 |
| 1730496420 | 0.0143 | -0.0035 | -19.66 | 0.0127499 | 0.017 | 0.0127499 | 226969 |
| 1730409780 | 0.0178 | 0.0036 | 25.35 | 0.0125 | 0.0178 | 0.01225 | 392442 |
| 1730323500 | 0.0142 | 0.001145 | 8.77 | 0.0135 | 0.018 | 0.01265 | 1852778 |
| 1730237280 | 0.013055 | -0.000445 | -3.30 | 0.0125 | 0.014 | 0.01225 | 523631 |
| 1730150880 | 0.0135 | -0.00027 | -1.96 | 0.01435 | 0.0148 | 0.013 | 527038 |
| 1729891500 | 0.01377 | -0.00033 | -2.34 | 0.014 | 0.0148 | 0.0135 | 75939 |
| 1729805160 | 0.0141 | -0.0011 | -7.24 | 0.014 | 0.014675 | 0.01395 | 429539 |
| 1729718940 | 0.0152 | 0.0012 | 8.57 | 0.0135 | 0.0155 | 0.013 | 555543 |
| 1729632300 | 0.014 | -0.0003 | -2.10 | 0.0149 | 0.0174 | 0.0135 | 1677793 |
| 1729545600 | 0.0143 | -0.0015 | -9.49 | 0.018 | 0.018 | 0.0135 | 2714076 |
| 1729286400 | 0.0158 | -0.0042 | -21.00 | 0.02 | 0.02 | 0.0158 | 1062090 |
| 1729200000 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.015 | 950830 |
| 1729113960 | 0.019 | 0.00092 | 5.09 | 0.0162999 | 0.0275 | 0.015 | 2133882 |
| 1729027680 | 0.01808 | 0.00098 | 5.73 | 0.0176 | 0.02255 | 0.015 | 1481951 |
| 1728941220 | 0.0171 | -0.00015 | -0.87 | 0.02295 | 0.0299 | 0.0152 | 592736 |
| 1728681900 | 0.01725 | -0.00175 | -9.21 | 0.019 | 0.0195 | 0.016 | 918628 |
| 1728595560 | 0.019 | 0.002 | 11.76 | 0.0154 | 0.02 | 0.0154 | 296870 |
| 1728508800 | 0.017 | 0.00065 | 3.98 | 0.0162 | 0.017 | 0.0161 | 233341 |
| 1728422580 | 0.01635 | -0.00165 | -9.17 | 0.018 | 0.018 | 0.0161 | 112645 |
| 1728336000 | 0.018 | -0.001 | -5.26 | 0.018 | 0.0194 | 0.0175 | 331771 |
| 1728077220 | 0.019 | -0.0005 | -2.56 | 0.0195 | 0.02 | 0.018 | 1942612 |
| 1727990760 | 0.0195 | -0.0015 | -7.14 | 0.0191 | 0.02 | 0.0191 | 582576 |
| 1727904000 | 0.021 | -9.0E-5 | -0.43 | 0.02 | 0.023 | 0.0191999 | 855020 |
| 1727818140 | 0.02109 | 0.00109 | 5.45 | 0.02 | 0.02365 | 0.0182 | 1231455 |
| 1727731380 | 0.02 | -0.0033 | -14.16 | 0.0212 | 0.024 | 0.02 | 2565824 |
| 1727472000 | 0.0233 | -0.0017 | -6.80 | 0.0225 | 0.027 | 0.0212 | 1039464 |
| 1727386200 | 0.025 | -0.002 | -7.41 | 0.03 | 0.03 | 0.022 | 1324820 |
| 1727299200 | 0.027 | -0.00244 | -8.29 | 0.029 | 0.02945 | 0.025 | 930719 |
| 1727212800 | 0.02944 | 0.00019 | 0.65 | 0.03 | 0.03 | 0.0285 | 190606 |
| 1727126940 | 0.02925 | 0.00175 | 6.36 | 0.02835 | 0.03 | 0.0278 | 181889 |
| 1726867200 | 0.0275 | -0.0025 | -8.33 | 0.0323 | 0.0323 | 0.02665 | 780422 |
| 1726781220 | 0.03 | -0.0085 | -22.08 | 0.0385 | 0.0385 | 0.0278 | 1773188 |
| 1726694460 | 0.0385 | 0.0031 | 8.76 | 0.0305 | 0.0398 | 0.0305 | 976696 |
| 1726608240 | 0.0354 | 0.003675 | 11.58 | 0.034 | 0.03945 | 0.032 | 1527789 |
| 1726521720 | 0.031725 | 0.008225 | 35.00 | 0.023 | 0.0349 | 0.023 | 477296 |
| 1726262940 | 0.0235 | -0.0001 | -0.42 | 0.0243 | 0.029 | 0.023 | 138944 |
| 1726176540 | 0.0236 | 0.0005 | 2.16 | 0.021 | 0.025 | 0.021 | 6537 |
| 1726090140 | 0.0231 | -0.003 | -11.49 | 0.03 | 0.03 | 0.02 | 1156604 |
| 1726003500 | 0.0261 | 0.0001 | 0.38 | 0.03 | 0.0325 | 0.026 | 572458 |
| 1725917160 | 0.026 | -0.0055 | -17.46 | 0.03 | 0.03 | 0.0235 | 579453 |
| 1725658020 | 0.0315 | -0.000375 | -1.18 | 0.0379 | 0.0379 | 0.022 | 1901477 |
| 1725571440 | 0.031875 | -0.006625 | -17.21 | 0.0449 | 0.0449 | 0.0306 | 1133956 |
| 1725485040 | 0.0385 | 0.006 | 18.46 | 0.03424 | 0.046 | 0.0335 | 4208693 |
| 1725398880 | 0.0325 | -0.004 | -10.96 | 0.0394 | 0.0394 | 0.031 | 906029 |
| 1725053340 | 0.0365 | 0.0195 | 114.71 | 0.016 | 0.0577 | 0.016 | 2714343 |
| 1724966400 | 0.017 | -0.0031 | -15.42 | 0.02 | 0.02 | 0.0162 | 570747 |
| 1724880360 | 0.0201 | -0.0012 | -5.63 | 0.02 | 0.022125 | 0.02 | 588626 |
| 1724794080 | 0.0213 | -0.0001 | -0.47 | 0.02198 | 0.02198 | 0.0213 | 25001 |
| 1724707740 | 0.0214 | -0.00129 | -5.69 | 0.022 | 0.024 | 0.0214 | 56613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
