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 | 0.0084 | 21 | 0.04 | 0.0484 | 0.035 | 18865 | 0.04606525 | CS |
| 4 | 0.0042 | 9.50226244344 | 0.0442 | 0.0485 | 0.0321 | 12435 | 0.04334616 | CS |
| 12 | 0.0033 | 7.31707317073 | 0.0451 | 0.0599 | 0.0321 | 58846 | 0.05316977 | CS |
| 26 | 0.0172 | 55.1282051282 | 0.0312 | 0.06 | 0.0312 | 97924 | 0.04979595 | CS |
| 52 | -0.0167 | -25.6528417819 | 0.0651 | 0.095 | 0.0267 | 83249 | 0.05011139 | CS |
| 156 | -0.0916 | -65.4285714286 | 0.14 | 0.265 | 0.0267 | 69482 | 0.0696691 | CS |
| 260 | -0.1766 | -78.4888888889 | 0.225 | 0.3896 | 0.0267 | 96760 | 0.12556868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 0.048 | -0.0004 | -0.83 | 0.0415499 | 0.048 | 0.0415499 | 422 |
| 1722288300 | 0.0484 | 0 | 0.00 | 0.0484 | 0.0484 | 0.0484 | 0 |
| 1722029100 | 0.0484 | 0.0004 | 0.83 | 0.035 | 0.0484 | 0.035 | 22755 |
| 1721942400 | 0.048 | 0.003 | 6.67 | 0.0417 | 0.048 | 0.0417 | 584 |
| 1721856480 | 0.045 | 0.00255 | 6.01 | 0.04 | 0.045 | 0.03896 | 51700 |
| 1721770140 | 0.04245 | 0.0025 | 6.26 | 0.0320999 | 0.04245 | 0.0320999 | 5225 |
| 1721683740 | 0.03995 | -0.0025 | -5.89 | 0.03995 | 0.03995 | 0.03995 | 100 |
| 1721424180 | 0.04245 | 0.0025 | 6.26 | 0.04145 | 0.04245 | 0.038 | 7891 |
| 1721337960 | 0.03995 | 0.00135 | 3.50 | 0.0323 | 0.03995 | 0.0323 | 749 |
| 1721251320 | 0.0386 | -0.0004 | -1.03 | 0.0449 | 0.0449 | 0.0386 | 29600 |
| 1721164920 | 0.039 | -0.00195 | -4.76 | 0.04 | 0.04 | 0.037 | 15691 |
| 1721078940 | 0.04095 | 0.00595 | 17.00 | 0.0417 | 0.0417 | 0.035 | 46458 |
| 1720819200 | 0.035 | -0.0135 | -27.84 | 0.0320999 | 0.04 | 0.0320999 | 2452 |
| 1720733280 | 0.0485 | 0.0002 | 0.41 | 0.0320999 | 0.0485 | 0.0320999 | 5237 |
| 1720646880 | 0.0483 | 0.0066 | 15.83 | 0.0320999 | 0.0483 | 0.0320999 | 2050 |
| 1720560540 | 0.0417 | -0.0066 | -13.66 | 0.04 | 0.0417 | 0.035 | 4334 |
| 1720473600 | 0.0483 | 0.00285 | 6.27 | 0.0425 | 0.0483 | 0.0425 | 23100 |
| 1720214640 | 0.04545 | 0.00125 | 2.83 | 0.04545 | 0.04545 | 0.04545 | 629 |
| 1720041000 | 0.0442 | -0.00084 | -1.87 | 0.0442 | 0.048 | 0.04 | 4861 |
| 1719955740 | 0.0450399 | 0.0010399 | 2.36 | 0.04 | 0.0450399 | 0.04 | 5243 |
| 1719868980 | 0.044 | 0.0015 | 3.53 | 0.0425 | 0.0499 | 0.0425 | 96675 |
| 1719610020 | 0.0425 | -0.003 | -6.59 | 0.044115 | 0.044115 | 0.0425 | 4713 |
| 1719523200 | 0.0455 | 5.0E-5 | 0.11 | 0.04545 | 0.0499 | 0.04545 | 12188 |
| 1719437040 | 0.04545 | -0.00435 | -8.73 | 0.0499 | 0.0499 | 0.041 | 13045 |
| 1719350880 | 0.0497999 | 0.0042999 | 9.45 | 0.041 | 0.05 | 0.041 | 1550 |
| 1719264540 | 0.0455 | 0.0001 | 0.22 | 0.0499 | 0.0499 | 0.04545 | 1326 |
| 1719005220 | 0.0454 | -5.0E-5 | -0.11 | 0.04545 | 0.0455 | 0.041 | 9029 |
| 1718918640 | 0.04545 | -0.00505 | -10.00 | 0.04545 | 0.049 | 0.041 | 13633 |
| 1718746140 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 174 |
| 1718659680 | 0.0505 | -0.0033 | -6.13 | 0.0413 | 0.0505 | 0.041 | 62350 |
| 1718400300 | 0.0538 | -0.001 | -1.82 | 0.0449 | 0.0539 | 0.0449 | 33350 |
| 1718314140 | 0.0548 | 0.0028 | 5.38 | 0.04205 | 0.0548 | 0.041 | 15888 |
| 1718227380 | 0.052 | -0.0026 | -4.76 | 0.041 | 0.0549 | 0.041 | 12794 |
| 1718141340 | 0.0546 | -0.0004 | -0.73 | 0.041 | 0.0548 | 0.041 | 6535 |
| 1718054880 | 0.055 | 0.0085 | 18.28 | 0.0421 | 0.055 | 0.0411 | 76834 |
| 1717795800 | 0.0465 | -0.0035 | -7.00 | 0.0598 | 0.0598 | 0.0414 | 10746 |
| 1717709400 | 0.05 | -0.0049 | -8.93 | 0.0429 | 0.05 | 0.0416 | 49800 |
| 1717622460 | 0.0549 | 0 | 0.00 | 0.0429999 | 0.055 | 0.0429999 | 33000 |
| 1717536360 | 0.0549 | 0.0028 | 5.37 | 0.04895 | 0.0549 | 0.0431 | 68300 |
| 1717450140 | 0.0521 | 0.0021 | 4.20 | 0.0414 | 0.055 | 0.0414 | 151682 |
| 1717190940 | 0.05 | 0.0013 | 2.67 | 0.0421 | 0.052 | 0.0421 | 92960 |
| 1717104540 | 0.0487 | -0.0081 | -14.26 | 0.042 | 0.0548 | 0.0411 | 70525 |
| 1717018020 | 0.0568 | -0.0012 | -2.07 | 0.042 | 0.0578 | 0.042 | 118501 |
| 1716931740 | 0.058 | 0.0121 | 26.36 | 0.041 | 0.0599 | 0.04 | 577010 |
| 1716585840 | 0.0459 | -0.0061 | -11.73 | 0.046 | 0.0539 | 0.0459 | 113663 |
| 1716499740 | 0.052 | 0 | 0.00 | 0.045 | 0.052 | 0.044 | 64780 |
| 1716412800 | 0.052 | 0.0010001 | 1.96 | 0.045 | 0.052 | 0.045 | 12000 |
| 1716326940 | 0.0509999 | -0.003 | -5.56 | 0.0539 | 0.054 | 0.045 | 30600 |
| 1716240180 | 0.054 | 0 | 0.00 | 0.045 | 0.054 | 0.042 | 80702 |
| 1715981340 | 0.054 | 0 | 0.00 | 0.0539 | 0.054 | 0.0429999 | 106975 |
| 1715894940 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.0429999 | 118900 |
| 1715808000 | 0.054 | -0.001 | -1.82 | 0.0425 | 0.0549 | 0.041 | 80700 |
| 1715722140 | 0.055 | 0.0023 | 4.36 | 0.0451 | 0.055 | 0.0332 | 605156 |
| 1715635200 | 0.0527 | -0.0034 | -6.06 | 0.05 | 0.0598 | 0.0451 | 23188 |
| 1715376000 | 0.0561 | 0.0011 | 2.00 | 0.047 | 0.0578 | 0.047 | 161874 |
| 1715289720 | 0.055 | 0 | 0.00 | 0.0455 | 0.055 | 0.0455 | 69758 |
| 1715203200 | 0.055 | 0.00235 | 4.46 | 0.0451 | 0.0578 | 0.0451 | 65400 |
| 1715117340 | 0.05265 | 0.00265 | 5.30 | 0.0514 | 0.0578 | 0.045 | 26375 |
| 1715030940 | 0.05 | 0 | 0.00 | 0.055 | 0.0578 | 0.045 | 165021 |
| 1714771740 | 0.05 | -0.005 | -9.09 | 0.045 | 0.0549 | 0.045 | 21144 |
| 1714685340 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.0451 | 14290 |
| 1714598400 | 0.055 | 0 | 0.00 | 0.0505 | 0.055 | 0.0505 | 41880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
