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 | -0.0352 | -11.3658379077 | 0.3097 | 0.32 | 0.269 | 334680 | 0.30200953 | CS |
| 4 | -0.0255 | -8.5 | 0.3 | 0.3342 | 0.25 | 264965 | 0.29079431 | CS |
| 12 | -0.0785 | -22.2379603399 | 0.353 | 0.3706 | 0.25 | 250060 | 0.31467966 | CS |
| 26 | 0.1048 | 61.7560400707 | 0.1697 | 0.4499 | 0.1635 | 367878 | 0.30328167 | CS |
| 52 | 0.0701 | 34.2954990215 | 0.2044 | 0.4499 | 0.15 | 305075 | 0.25009496 | CS |
| 156 | 0.0965 | 54.2134831461 | 0.178 | 0.4499 | 0.15 | 319618 | 0.22557262 | CS |
| 260 | 0.0245 | 9.8 | 0.25 | 0.4499 | 0.1 | 336362 | 0.21276091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.2745 | -0.0132 | -4.59 | 0.2914 | 0.2914 | 0.2691 | 252042 |
| 1718918640 | 0.2877 | -0.0238 | -7.64 | 0.3167 | 0.32 | 0.2839999 | 347660 |
| 1718746140 | 0.3115 | -0.006 | -1.89 | 0.30985 | 0.3167 | 0.29815 | 221278 |
| 1718659680 | 0.3175 | 0.0325001 | 11.40 | 0.2849999 | 0.3175 | 0.2849999 | 491337 |
| 1718400300 | 0.2849999 | -0.015 | -5.00 | 0.3096999 | 0.3096999 | 0.269 | 278445 |
| 1718314140 | 0.3 | 0.008 | 2.74 | 0.2995 | 0.3096999 | 0.29 | 300222 |
| 1718227380 | 0.292 | 0.0295 | 11.24 | 0.2645 | 0.3 | 0.26398 | 507267 |
| 1718141340 | 0.2625 | 0.0032001 | 1.23 | 0.2517 | 0.2647 | 0.2517 | 211925 |
| 1718054880 | 0.2592999 | 0.0018999 | 0.74 | 0.2511 | 0.2614 | 0.2511 | 72255 |
| 1717795800 | 0.2574 | -0.02002 | -7.22 | 0.2749 | 0.2749 | 0.2506 | 193846 |
| 1717709400 | 0.27742 | 0.00542 | 1.99 | 0.261 | 0.27742 | 0.25 | 379031 |
| 1717622460 | 0.272 | -0.0055 | -1.98 | 0.2751 | 0.2797 | 0.2501 | 250028 |
| 1717536360 | 0.2775 | 0.0025 | 0.91 | 0.28 | 0.28 | 0.26885 | 153030 |
| 1717450140 | 0.275 | -0.01735 | -5.93 | 0.2997 | 0.2997 | 0.2701 | 327945 |
| 1717190940 | 0.29235 | -0.00015 | -0.05 | 0.29255 | 0.2999 | 0.2849999 | 242731 |
| 1717104540 | 0.2925 | -0.0085 | -2.82 | 0.301 | 0.3047 | 0.28706 | 131161 |
| 1717018020 | 0.301 | -0.01706 | -5.36 | 0.31 | 0.323 | 0.2859999 | 199570 |
| 1716931740 | 0.31806 | 0.0092 | 2.98 | 0.3031 | 0.3342 | 0.3 | 256584 |
| 1716585840 | 0.30886 | 0.00996 | 3.33 | 0.3 | 0.3297 | 0.29852 | 205046 |
| 1716499740 | 0.2989 | 0.0049 | 1.67 | 0.298 | 0.2999 | 0.295 | 93777 |
| 1716412800 | 0.294 | 0.0019501 | 0.67 | 0.297 | 0.297 | 0.289 | 288132 |
| 1716326940 | 0.2920499 | -0.01245 | -4.09 | 0.3011 | 0.30795 | 0.2901 | 445081 |
| 1716240180 | 0.3045 | -0.013 | -4.09 | 0.3161 | 0.3248 | 0.2885 | 310130 |
| 1715981340 | 0.3175 | -0.0095 | -2.91 | 0.327 | 0.33085 | 0.3101 | 367275 |
| 1715894940 | 0.327 | 0.002 | 0.62 | 0.3387 | 0.3517 | 0.32 | 278210 |
| 1715808000 | 0.325 | -0.03463 | -9.63 | 0.36 | 0.36 | 0.325 | 377484 |
| 1715722140 | 0.35963 | 0.00353 | 0.99 | 0.3597 | 0.35988 | 0.3512 | 166103 |
| 1715635200 | 0.3561 | 0.0035501 | 1.01 | 0.353 | 0.3706 | 0.35 | 356534 |
| 1715376000 | 0.3525499 | 0.0155499 | 4.61 | 0.3341 | 0.35585 | 0.3341 | 173847 |
| 1715289720 | 0.337 | -0.0139 | -3.96 | 0.352 | 0.352 | 0.3341 | 130722 |
| 1715203200 | 0.3509 | 0.001 | 0.29 | 0.352 | 0.3526 | 0.34415 | 128455 |
| 1715117340 | 0.3499 | -0.0001 | -0.03 | 0.35 | 0.35794 | 0.335 | 231832 |
| 1715030940 | 0.35 | 0.00505 | 1.46 | 0.3449999 | 0.35 | 0.33 | 167587 |
| 1714771740 | 0.34495 | 0.003605 | 1.06 | 0.3327 | 0.3548 | 0.3327 | 256274 |
| 1714685340 | 0.341345 | 0.0017851 | 0.53 | 0.3397 | 0.341345 | 0.3251 | 83749 |
| 1714598400 | 0.3395599 | 0.0072099 | 2.17 | 0.3397 | 0.3397 | 0.325 | 56307 |
| 1714512600 | 0.33235 | -0.033 | -9.03 | 0.3628 | 0.3628 | 0.33 | 131327 |
| 1714425720 | 0.36535 | 0.01285 | 3.65 | 0.3474999 | 0.368 | 0.3474999 | 168909 |
| 1714166580 | 0.3525 | 0.00954 | 2.78 | 0.3574 | 0.36 | 0.3469999 | 224392 |
| 1714080300 | 0.34296 | -0.00704 | -2.01 | 0.3439999 | 0.3481 | 0.3375 | 89426 |
| 1713994020 | 0.35 | -0.00152 | -0.43 | 0.355 | 0.355 | 0.3351 | 246564 |
| 1713907740 | 0.35152 | 0.01652 | 4.93 | 0.335 | 0.35152 | 0.335 | 122885 |
| 1713821340 | 0.335 | -0.00463 | -1.36 | 0.33536 | 0.3398 | 0.325 | 179674 |
| 1713561900 | 0.33963 | 0.02513 | 7.99 | 0.31 | 0.34082 | 0.31 | 175745 |
| 1713475500 | 0.3145 | 0.00226 | 0.72 | 0.311 | 0.3295 | 0.3081 | 205401 |
| 1713389100 | 0.31224 | -0.01699 | -5.16 | 0.3202 | 0.3348999 | 0.2862 | 353124 |
| 1713302940 | 0.32923 | -0.00152 | -0.46 | 0.3338999 | 0.3338999 | 0.3201 | 212795 |
| 1713216000 | 0.33075 | 0.00105 | 0.32 | 0.3299 | 0.334 | 0.3285 | 126331 |
| 1712957160 | 0.3297 | 0.0047 | 1.45 | 0.325 | 0.3299 | 0.32218 | 160994 |
| 1712870760 | 0.325 | -0.005 | -1.52 | 0.3337 | 0.3337 | 0.3201 | 121914 |
| 1712784000 | 0.33 | 0.0134 | 4.23 | 0.314 | 0.33 | 0.314 | 564182 |
| 1712698140 | 0.3166 | 0.00272 | 0.87 | 0.3156 | 0.318 | 0.3132 | 44008 |
| 1712611200 | 0.31388 | -0.00422 | -1.33 | 0.325 | 0.325 | 0.3013 | 149427 |
| 1712352000 | 0.3181 | -0.0099 | -3.02 | 0.3299 | 0.3299 | 0.31555 | 144007 |
| 1712265780 | 0.328 | -0.00044 | -0.13 | 0.3397 | 0.3397 | 0.3201 | 225397 |
| 1712179500 | 0.32844 | 0.02904 | 9.70 | 0.3096999 | 0.3497 | 0.3011499 | 450843 |
| 1712092980 | 0.2994 | -0.0455 | -13.19 | 0.333 | 0.3449999 | 0.2849999 | 1090079 |
| 1712006940 | 0.3449 | -0.01 | -2.82 | 0.353 | 0.357 | 0.333 | 385155 |
| 1711660800 | 0.3549 | 0.01548 | 4.56 | 0.33755 | 0.357 | 0.3351 | 409209 |
| 1711574580 | 0.33942 | 0.00268 | 0.80 | 0.332 | 0.3494 | 0.32905 | 328005 |
| 1711488540 | 0.33674 | -0.00776 | -2.25 | 0.3497 | 0.35 | 0.3282 | 257744 |
| 1711401600 | 0.3444999 | 0.00455 | 1.34 | 0.3449999 | 0.35 | 0.32705 | 781787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
