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 | -0.0036 | -5.21739130435 | 0.069 | 0.0782 | 0.064 | 22919 | 0.0704052 | CS |
| 4 | 0.0024 | 3.80952380952 | 0.063 | 0.0785 | 0.0601 | 29792 | 0.06621722 | CS |
| 12 | -0.0501 | -43.3766233766 | 0.1155 | 0.13 | 0.0601 | 56448 | 0.08979855 | CS |
| 26 | -0.0176 | -21.2048192771 | 0.083 | 0.13 | 0.0505 | 85367 | 0.09041941 | CS |
| 52 | -0.0147 | -18.3520599251 | 0.0801 | 0.2 | 0.0409 | 88165 | 0.09824928 | CS |
| 156 | -0.5374 | -89.1506303915 | 0.6028 | 0.62 | 0.0409 | 80300 | 0.22626285 | CS |
| 260 | -0.5296 | -89.0084033613 | 0.595 | 2.08 | 0.0409 | 148513 | 0.58320775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.0654 | 0 | 0.00 | 0.0654 | 0.06694 | 0.0654 | 25507 |
| 1721856480 | 0.0654 | -0.00225 | -3.33 | 0.0656 | 0.0721 | 0.0654 | 18096 |
| 1721770140 | 0.06765 | 0.00205 | 3.12 | 0.0651999 | 0.07 | 0.0651999 | 20507 |
| 1721683740 | 0.0656 | -0.0081 | -10.99 | 0.07 | 0.0774 | 0.0656 | 13271 |
| 1721424180 | 0.0737 | -0.0001 | -0.14 | 0.0745 | 0.0774 | 0.06715 | 20775 |
| 1721337960 | 0.0738 | 0.0038 | 5.43 | 0.069 | 0.0782 | 0.064 | 41945 |
| 1721251320 | 0.07 | 0.0075 | 12.00 | 0.0625 | 0.0785 | 0.0625 | 76390 |
| 1721164920 | 0.0625 | -0.0052 | -7.68 | 0.065 | 0.0689 | 0.062 | 30601 |
| 1721078940 | 0.0677 | 0.0032 | 4.96 | 0.062 | 0.0699 | 0.062 | 32600 |
| 1720819200 | 0.0645 | 0.002 | 3.20 | 0.0702 | 0.0702 | 0.062 | 44769 |
| 1720733280 | 0.0625 | 0.0007 | 1.13 | 0.0619 | 0.06605 | 0.0619 | 12556 |
| 1720646880 | 0.0618 | -0.0007 | -1.12 | 0.0601 | 0.0719 | 0.0601 | 32330 |
| 1720560540 | 0.0625 | -0.0001 | -0.16 | 0.0601 | 0.0726 | 0.0601 | 22588 |
| 1720473600 | 0.0626 | -0.0014 | -2.19 | 0.063 | 0.075 | 0.0625 | 9623 |
| 1720214640 | 0.064 | 0.0009 | 1.43 | 0.0631 | 0.0779 | 0.0631 | 55313 |
| 1720041000 | 0.0631 | -0.0063 | -9.08 | 0.0694 | 0.0735 | 0.0631 | 27865 |
| 1719955740 | 0.0694 | 0.0064 | 10.16 | 0.063 | 0.0749 | 0.063 | 23010 |
| 1719868980 | 0.063 | -0.0005 | -0.79 | 0.07 | 0.07 | 0.063 | 15858 |
| 1719610020 | 0.0635 | -0.002 | -3.05 | 0.0635 | 0.074 | 0.0635 | 41157 |
| 1719523200 | 0.0655 | -0.00325 | -4.73 | 0.063 | 0.0735 | 0.063 | 26800 |
| 1719437040 | 0.06875 | -0.00615 | -8.21 | 0.0617 | 0.075 | 0.0616 | 14917 |
| 1719350880 | 0.0749 | 0.0004 | 0.54 | 0.0616 | 0.0749 | 0.0616 | 155308 |
| 1719264540 | 0.0745 | 0.0104 | 16.22 | 0.0615 | 0.0745 | 0.0612 | 40151 |
| 1719005220 | 0.0641 | -0.00648 | -9.18 | 0.0682 | 0.075 | 0.0641 | 56732 |
| 1718918640 | 0.07058 | -0.00442 | -5.89 | 0.0711 | 0.0799 | 0.068 | 62587 |
| 1718746140 | 0.075 | -0.0007 | -0.92 | 0.0799 | 0.0799 | 0.0714999 | 22987 |
| 1718659680 | 0.0757 | -0.0042 | -5.26 | 0.0727 | 0.0799 | 0.0714 | 41122 |
| 1718400300 | 0.0799 | -0.00135 | -1.66 | 0.0799 | 0.0844 | 0.0726 | 74584 |
| 1718314140 | 0.08125 | -0.00525 | -6.07 | 0.0851 | 0.0864999 | 0.0799 | 91384 |
| 1718227380 | 0.0864999 | -0.00235 | -2.64 | 0.085 | 0.0919 | 0.085 | 53655 |
| 1718141340 | 0.08885 | 0.00385 | 4.53 | 0.085 | 0.0927999 | 0.085 | 9684 |
| 1718054880 | 0.085 | 0 | 0.00 | 0.085 | 0.0931 | 0.085 | 19627 |
| 1717795800 | 0.085 | -0.0001 | -0.12 | 0.0851 | 0.0958 | 0.085 | 41449 |
| 1717709400 | 0.0851 | -0.003635 | -4.10 | 0.0852 | 0.0953 | 0.0851 | 49755 |
| 1717622460 | 0.088735 | 0.003735 | 4.39 | 0.085 | 0.0988 | 0.085 | 39708 |
| 1717536360 | 0.085 | 0 | 0.00 | 0.0801 | 0.0895 | 0.0801 | 5591 |
| 1717450140 | 0.085 | -0.0015 | -1.73 | 0.085 | 0.08985 | 0.085 | 18063 |
| 1717190940 | 0.0864999 | -0.00614 | -6.63 | 0.0927999 | 0.0969 | 0.085 | 137018 |
| 1717104540 | 0.09264 | 0.00264 | 2.93 | 0.09 | 0.0988 | 0.0853 | 9342 |
| 1717018020 | 0.09 | -0.001 | -1.10 | 0.091 | 0.1 | 0.08 | 103423 |
| 1716931740 | 0.091 | -0.006 | -6.19 | 0.1026 | 0.1072 | 0.091 | 52323 |
| 1716585840 | 0.097 | 0 | 0.00 | 0.106 | 0.106 | 0.097 | 53064 |
| 1716499740 | 0.097 | 0.004 | 4.30 | 0.091 | 0.10276 | 0.091 | 50198 |
| 1716412800 | 0.093 | -0.007 | -7.00 | 0.0921 | 0.1 | 0.0921 | 19726 |
| 1716326940 | 0.1 | 0 | 0.00 | 0.1 | 0.106 | 0.0959499 | 16464 |
| 1716240180 | 0.1 | -0.0071 | -6.63 | 0.1076 | 0.1076 | 0.0915 | 42397 |
| 1715981340 | 0.1071 | 0.0171 | 19.00 | 0.09 | 0.1076 | 0.09 | 33949 |
| 1715894940 | 0.09 | -0.0022 | -2.39 | 0.0915 | 0.1142 | 0.0864 | 158363 |
| 1715808000 | 0.0922 | -0.0028 | -2.95 | 0.1039 | 0.1039 | 0.0911 | 62945 |
| 1715722140 | 0.095 | -0.0066 | -6.50 | 0.1019999 | 0.1019999 | 0.095 | 71213 |
| 1715635200 | 0.1016 | -0.0079 | -7.21 | 0.1001 | 0.1095 | 0.0975 | 70250 |
| 1715376000 | 0.1095 | 0.0064 | 6.21 | 0.1 | 0.1112 | 0.1 | 79251 |
| 1715289720 | 0.1031 | -0.002 | -1.90 | 0.1011 | 0.1126 | 0.1009 | 61639 |
| 1715203200 | 0.1051 | -0.01208 | -10.31 | 0.1194 | 0.122 | 0.1051 | 98806 |
| 1715117340 | 0.11718 | -0.00422 | -3.48 | 0.13 | 0.13 | 0.106 | 82184 |
| 1715030940 | 0.1214 | 0.01705 | 16.34 | 0.104 | 0.1215 | 0.1 | 180448 |
| 1714771740 | 0.10435 | -0.01065 | -9.26 | 0.1 | 0.11 | 0.0869999 | 394067 |
| 1714685340 | 0.115 | -0.00035 | -0.30 | 0.1155 | 0.1155 | 0.10785 | 77130 |
| 1714598400 | 0.11535 | 0.004 | 3.59 | 0.1177 | 0.119 | 0.0983 | 634560 |
| 1714512600 | 0.11135 | 0.02385 | 27.26 | 0.0908 | 0.1178 | 0.08 | 659668 |
| 1714425720 | 0.0875 | 0.0013 | 1.51 | 0.0869999 | 0.0875 | 0.0806999 | 178851 |
| 1714166580 | 0.0862 | 0.0037 | 4.48 | 0.08475 | 0.0869999 | 0.0843 | 46345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
