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 | -0.002 | -3.44827586207 | 0.058 | 0.059 | 0.05155 | 28690 | 0.0569842 | CS |
| 4 | 0.004 | 7.69230769231 | 0.052 | 0.06 | 0.0473 | 39629 | 0.05660214 | CS |
| 12 | 0.01175 | 26.5536723164 | 0.04425 | 0.06125 | 0.0301 | 60538 | 0.05189847 | CS |
| 26 | 0.0014 | 2.5641025641 | 0.0546 | 0.07275 | 0.0301 | 46334 | 0.05164279 | CS |
| 52 | 0.0241 | 75.5485893417 | 0.0319 | 0.1 | 0.02 | 48493 | 0.05626924 | CS |
| 156 | -0.094 | -62.6666666667 | 0.15 | 0.15 | 0.0151 | 39847 | 0.06064635 | CS |
| 260 | -0.293 | -83.9541547278 | 0.349 | 0.47 | 0.0151 | 51257 | 0.10565276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720041000 | 0.056 | 0.002875 | 5.41 | 0.056 | 0.056 | 0.056 | 1090 |
| 1719955740 | 0.053125 | -0.005875 | -9.96 | 0.05525 | 0.058 | 0.05155 | 38819 |
| 1719868980 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 42150 |
| 1719610020 | 0.059 | 0.001 | 1.72 | 0.058 | 0.059 | 0.058 | 32700 |
| 1719523200 | 0.058 | 0.0005 | 0.87 | 0.058 | 0.058 | 0.058 | 32560 |
| 1719437040 | 0.0575 | 0.0064 | 12.52 | 0.0515 | 0.0575 | 0.0515 | 1267 |
| 1719350880 | 0.0511 | -0.0005 | -0.97 | 0.0515 | 0.059 | 0.0511 | 42450 |
| 1719264540 | 0.0516 | -0.00365 | -6.61 | 0.0549 | 0.06 | 0.0515 | 53342 |
| 1719005220 | 0.05525 | 0.00025 | 0.45 | 0.055 | 0.059 | 0.055 | 41024 |
| 1718918640 | 0.055 | -0.003 | -5.17 | 0.0505 | 0.055 | 0.0505 | 21259 |
| 1718746140 | 0.058 | 0 | 0.00 | 0.0505 | 0.058 | 0.0505 | 58761 |
| 1718659680 | 0.058 | 0 | 0.00 | 0.053 | 0.058 | 0.053 | 40358 |
| 1718400300 | 0.058 | 0.001 | 1.75 | 0.05425 | 0.058 | 0.054 | 32888 |
| 1718314140 | 0.057 | -0.001 | -1.72 | 0.05265 | 0.057 | 0.0505 | 33884 |
| 1718227380 | 0.058 | 0 | 0.00 | 0.0480999 | 0.058 | 0.0480999 | 52979 |
| 1718141340 | 0.058 | 0 | 0.00 | 0.0473 | 0.058 | 0.0473 | 91658 |
| 1718054880 | 0.058 | 0.001 | 1.75 | 0.05482 | 0.058 | 0.05482 | 60991 |
| 1717795800 | 0.057 | 0.0044 | 8.37 | 0.052 | 0.057 | 0.052 | 35135 |
| 1717709400 | 0.0526 | 0.0055 | 11.68 | 0.0471 | 0.0526 | 0.0471 | 700 |
| 1717622460 | 0.0471 | -0.0108 | -18.65 | 0.0579 | 0.0579 | 0.0471 | 45615 |
| 1717536360 | 0.0579 | 0 | 0.00 | 0.05255 | 0.058 | 0.04855 | 42810 |
| 1717450140 | 0.0579 | -0.0001 | -0.17 | 0.0525 | 0.0579 | 0.0525 | 97300 |
| 1717190940 | 0.058 | -0.0007 | -1.19 | 0.0463999 | 0.058 | 0.0463999 | 32300 |
| 1717104540 | 0.0587 | 0.0057 | 10.75 | 0.0587 | 0.0587 | 0.0587 | 32150 |
| 1717018020 | 0.053 | -0.00825 | -13.47 | 0.06 | 0.06 | 0.053 | 39286 |
| 1716931740 | 0.06125 | 0.01305 | 27.07 | 0.05 | 0.06125 | 0.05 | 15300 |
| 1716585840 | 0.0482 | -0.0053 | -9.91 | 0.0451 | 0.0581 | 0.0451 | 1150 |
| 1716499740 | 0.0535 | 0.0042001 | 8.52 | 0.0451 | 0.0535 | 0.0451 | 124100 |
| 1716412800 | 0.0492999 | -0.0041 | -7.68 | 0.04925 | 0.0535 | 0.0451 | 37900 |
| 1716326940 | 0.0534 | 0.0034 | 6.80 | 0.05 | 0.0534 | 0.05 | 51525 |
| 1716240180 | 0.05 | -0.0013 | -2.53 | 0.04962 | 0.0517 | 0.0477 | 63450 |
| 1715981340 | 0.0513 | -0.0007 | -1.35 | 0.0509999 | 0.0535 | 0.0446 | 51213 |
| 1715894940 | 0.052 | 0.00068 | 1.33 | 0.05132 | 0.052 | 0.0445 | 129120 |
| 1715808000 | 0.05132 | 0.0003201 | 0.63 | 0.0509 | 0.0524 | 0.0494599 | 13806 |
| 1715722140 | 0.0509999 | 0.0054999 | 12.09 | 0.048 | 0.0509999 | 0.048 | 37910 |
| 1715635200 | 0.0455 | -0.00295 | -6.09 | 0.049 | 0.049 | 0.0455 | 45700 |
| 1715376000 | 0.04845 | 0.00015 | 0.31 | 0.04795 | 0.04845 | 0.0451 | 5149 |
| 1715289720 | 0.0483 | -0.0027 | -5.29 | 0.0431 | 0.04945 | 0.0431 | 41515 |
| 1715203200 | 0.0509999 | 0.0030699 | 6.40 | 0.0431 | 0.0509999 | 0.0431 | 120478 |
| 1715117340 | 0.04793 | 0.00014 | 0.29 | 0.0386 | 0.05 | 0.0386 | 89547 |
| 1715030940 | 0.04779 | 0 | 0.00 | 0.0403 | 0.0509999 | 0.0403 | 93023 |
| 1714771740 | 0.04779 | 0.00219 | 4.80 | 0.0403 | 0.0509999 | 0.0403 | 45253 |
| 1714685340 | 0.0456 | -0.0059 | -11.46 | 0.0515 | 0.0515 | 0.0403 | 39033 |
| 1714598400 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.04365 | 42050 |
| 1714512600 | 0.0515 | 0 | 0.00 | 0.0475 | 0.0515 | 0.0475 | 61669 |
| 1714425720 | 0.0515 | -0.0005 | -0.96 | 0.0453 | 0.0515 | 0.04 | 235088 |
| 1714166580 | 0.052 | 0.005 | 10.64 | 0.04855 | 0.052 | 0.0452 | 46992 |
| 1714080300 | 0.047 | -0.003 | -6.00 | 0.05 | 0.05 | 0.047 | 47400 |
| 1713994020 | 0.05 | -0.002 | -3.85 | 0.052 | 0.052 | 0.05 | 5950 |
| 1713907740 | 0.052 | -0.0015 | -2.80 | 0.04695 | 0.053 | 0.04055 | 36100 |
| 1713821340 | 0.0535 | 0.0084 | 18.63 | 0.0402 | 0.0535 | 0.0402 | 53698 |
| 1713561900 | 0.0451 | -0.00594 | -11.64 | 0.0517 | 0.0517 | 0.042765 | 213936 |
| 1713475500 | 0.05104 | 0.01168 | 29.67 | 0.0479 | 0.054 | 0.04445 | 499525 |
| 1713389100 | 0.03936 | -0.01194 | -23.27 | 0.0301 | 0.0477 | 0.0301 | 12450 |
| 1713302400 | 0.0513 | 0 | 0.00 | 0.0513 | 0.0513 | 0.0513 | 0 |
| 1713216000 | 0.0513 | 0.0036 | 7.55 | 0.04205 | 0.0513 | 0.042 | 5288 |
| 1712957160 | 0.0477 | 0.00315 | 7.07 | 0.04425 | 0.0513 | 0.0416 | 121335 |
| 1712870760 | 0.04455 | -0.00205 | -4.40 | 0.05 | 0.05 | 0.0434999 | 25319 |
| 1712784000 | 0.0466 | -0.00183 | -3.78 | 0.0434999 | 0.04695 | 0.0434999 | 11261 |
| 1712698140 | 0.04843 | -0.00602 | -11.06 | 0.04578 | 0.0495 | 0.0431 | 43502 |
| 1712611200 | 0.05445 | 0.00425 | 8.47 | 0.04766 | 0.05445 | 0.0415 | 3914 |
| 1712352000 | 0.0502 | 0 | 0.00 | 0.0454 | 0.0502 | 0.0454 | 43456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
