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 | 0.0054 | 6.75 | 0.08 | 0.09 | 0.0799 | 201597 | 0.08526861 | CS |
| 4 | -0.0049 | -5.42635658915 | 0.0903 | 0.094 | 0.0638 | 175797 | 0.08180112 | CS |
| 12 | 0.035 | 69.4444444444 | 0.0504 | 0.0996 | 0.039 | 577379 | 0.07209009 | CS |
| 26 | 0.0189 | 28.4210526316 | 0.0665 | 0.0996 | 0.039 | 391448 | 0.06608456 | CS |
| 52 | 0.0293 | 52.2281639929 | 0.0561 | 0.0996 | 0.039 | 499253 | 0.0652428 | CS |
| 156 | 0.0023 | 2.76774969916 | 0.0831 | 0.1232 | 0.03198 | 390642 | 0.06315972 | CS |
| 260 | 0.0154 | 22 | 0.07 | 0.1829 | 0.0291 | 328861 | 0.07337586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732573560 | 0.0854 | -0.0022 | -2.51 | 0.0841 | 0.0869999 | 0.081 | 591400 |
| 1732314000 | 0.0876 | 0.0024 | 2.82 | 0.0854 | 0.088025 | 0.085 | 190650 |
| 1732227900 | 0.0852 | 0.0002 | 0.24 | 0.09 | 0.09 | 0.0809 | 389301 |
| 1732141740 | 0.085 | 0.00225 | 2.72 | 0.081 | 0.0867 | 0.081 | 256260 |
| 1732054800 | 0.08275 | -0.00065 | -0.78 | 0.0809 | 0.08275 | 0.0809 | 43000 |
| 1731968640 | 0.0834 | 0.0034 | 4.25 | 0.08 | 0.0856 | 0.0799 | 128776 |
| 1731709260 | 0.08 | 0 | 0.00 | 0.0782299 | 0.08 | 0.0741 | 263899 |
| 1731622800 | 0.08 | 0.00865 | 12.12 | 0.0725 | 0.08 | 0.0724 | 121693 |
| 1731536760 | 0.07135 | -0.00085 | -1.18 | 0.0707 | 0.072 | 0.0689 | 104256 |
| 1731450480 | 0.0722 | 0.00665 | 10.14 | 0.0638 | 0.0722 | 0.0638 | 64589 |
| 1731363600 | 0.06555 | -0.00475 | -6.76 | 0.0692 | 0.07 | 0.06555 | 206515 |
| 1731104400 | 0.0703 | -0.0042 | -5.64 | 0.0732 | 0.0732 | 0.0703 | 173778 |
| 1731018540 | 0.0745 | 0.000795 | 1.08 | 0.075 | 0.075 | 0.0738999 | 16700 |
| 1730931600 | 0.073705 | -0.001345 | -1.79 | 0.075 | 0.075 | 0.0699 | 125178 |
| 1730845680 | 0.07505 | 0.00305 | 4.24 | 0.0709999 | 0.07505 | 0.0709999 | 26345 |
| 1730759160 | 0.072 | -0.0057 | -7.34 | 0.07846 | 0.079054 | 0.072 | 128277 |
| 1730496420 | 0.0777 | -0.0163 | -17.34 | 0.0895 | 0.09268 | 0.07658 | 223055 |
| 1730409780 | 0.094 | 0.005 | 5.62 | 0.0913 | 0.094 | 0.0878 | 240900 |
| 1730323500 | 0.089 | 0.0011 | 1.25 | 0.084 | 0.0903 | 0.084 | 166600 |
| 1730237280 | 0.0879 | 0.0009001 | 1.03 | 0.083 | 0.09 | 0.083 | 279659 |
| 1730150880 | 0.0869999 | 0.0039999 | 4.82 | 0.0903 | 0.0903 | 0.0787 | 366500 |
| 1729891500 | 0.083 | 0.0067 | 8.78 | 0.0765 | 0.083 | 0.074 | 195604 |
| 1729805160 | 0.0763 | -0.0057 | -6.95 | 0.082 | 0.082 | 0.0763 | 23073 |
| 1729718940 | 0.082 | -0.002 | -2.38 | 0.0774 | 0.082 | 0.0774 | 451408 |
| 1729632300 | 0.084 | -0.006 | -6.67 | 0.0887 | 0.0887 | 0.0826 | 642513 |
| 1729545600 | 0.09 | -0.009 | -9.09 | 0.0966 | 0.0966 | 0.0877 | 201856 |
| 1729286400 | 0.099 | 0.004 | 4.21 | 0.0978 | 0.0995999 | 0.0903 | 933574 |
| 1729200000 | 0.095 | 0.00161 | 1.72 | 0.095 | 0.095 | 0.089 | 321538 |
| 1729113960 | 0.09339 | 0.0131901 | 16.45 | 0.09 | 0.0945 | 0.082 | 1852689 |
| 1729027680 | 0.0801999 | -0.00263 | -3.18 | 0.0809 | 0.08765 | 0.08 | 432474 |
| 1728941220 | 0.08283 | 0.00163 | 2.01 | 0.08025 | 0.083 | 0.0789 | 1777817 |
| 1728681900 | 0.0812 | 0.00675 | 9.07 | 0.0678 | 0.0825 | 0.0678 | 618423 |
| 1728595560 | 0.07445 | 0.00085 | 1.15 | 0.0731 | 0.075 | 0.0692 | 217444 |
| 1728508800 | 0.0736 | 0.0036 | 5.14 | 0.07 | 0.075805 | 0.07 | 3257343 |
| 1728422580 | 0.07 | 0.00049 | 0.70 | 0.0691 | 0.0724 | 0.0691 | 795333 |
| 1728336000 | 0.06951 | -0.00499 | -6.70 | 0.07 | 0.0718 | 0.0692 | 783552 |
| 1728077220 | 0.0745 | 0.0075 | 11.19 | 0.0684 | 0.0745 | 0.06658 | 2107760 |
| 1727990760 | 0.067 | -0.0029 | -4.15 | 0.0699 | 0.0709999 | 0.0661 | 1783970 |
| 1727904000 | 0.0699 | 0.0161 | 29.93 | 0.061 | 0.0699 | 0.06 | 6832861 |
| 1727818140 | 0.0538 | -0.0072 | -11.80 | 0.058 | 0.058 | 0.0538 | 549731 |
| 1727731380 | 0.061 | 0.0011 | 1.84 | 0.0599 | 0.061 | 0.0551 | 651172 |
| 1727472000 | 0.0599 | 0.0004 | 0.67 | 0.063 | 0.063 | 0.0561 | 281457 |
| 1727386200 | 0.0595 | 0.002 | 3.48 | 0.0577 | 0.0657 | 0.0554 | 1317310 |
| 1727299200 | 0.0575 | -0.0048 | -7.70 | 0.056 | 0.06 | 0.0553 | 311072 |
| 1727212800 | 0.0623 | 0.0114 | 22.40 | 0.055 | 0.069 | 0.0527 | 963122 |
| 1727126940 | 0.0509 | -0.001873 | -3.55 | 0.0425 | 0.055 | 0.0425 | 269958 |
| 1726867200 | 0.052773 | 0.007973 | 17.80 | 0.04485 | 0.055 | 0.0425 | 451197 |
| 1726781220 | 0.0448 | 0.0008 | 1.82 | 0.043741 | 0.0449 | 0.043559 | 192020 |
| 1726694460 | 0.044 | -0.004 | -8.33 | 0.043482 | 0.045 | 0.04205 | 326414 |
| 1726608240 | 0.048 | 0.003 | 6.67 | 0.0544 | 0.0544 | 0.045 | 272050 |
| 1726521720 | 0.045 | -0.00435 | -8.81 | 0.045 | 0.045 | 0.045 | 452 |
| 1726262940 | 0.04935 | 0.00245 | 5.22 | 0.04935 | 0.04935 | 0.04935 | 8202 |
| 1726176540 | 0.0469 | 0.0025 | 5.63 | 0.045028 | 0.0478 | 0.0445 | 167792 |
| 1726090140 | 0.0444 | 0.0007 | 1.60 | 0.0441 | 0.0478 | 0.04255 | 303134 |
| 1726003500 | 0.0437 | -0.0006 | -1.35 | 0.0416 | 0.0441 | 0.0400999 | 161222 |
| 1725917160 | 0.0443 | 0.002 | 4.73 | 0.046 | 0.046 | 0.04 | 180280 |
| 1725658020 | 0.0423 | 0.0012 | 2.92 | 0.0395 | 0.04299 | 0.039 | 583120 |
| 1725571440 | 0.0411 | -0.0028 | -6.38 | 0.0429999 | 0.0465 | 0.0411 | 12476 |
| 1725485040 | 0.0439 | -0.0045 | -9.30 | 0.04695 | 0.047 | 0.0414 | 161111 |
| 1725398880 | 0.0484 | -0.0033 | -6.38 | 0.0504 | 0.0504 | 0.0468 | 156932 |
| 1725053340 | 0.0517 | 0.0017 | 3.40 | 0.04775 | 0.0519 | 0.04775 | 62949 |
| 1724966400 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.048 | 198550 |
| 1724880360 | 0.049 | -0.001 | -2.00 | 0.0478 | 0.05 | 0.0478 | 34100 |
| 1724794080 | 0.05 | -5.0E-5 | -0.10 | 0.05 | 0.05 | 0.04954 | 52057 |
| 1724707740 | 0.05005 | 0.00155 | 3.20 | 0.0465 | 0.0524 | 0.0432 | 45844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
