News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 1.44927536232 | 0.345 | 0.355 | 0.33 | 30051593 | 0.34424719 | DE |
| 4 | 0.015 | 4.4776119403 | 0.335 | 0.355 | 0.305 | 30427413 | 0.33768082 | DE |
| 12 | -0.125 | -26.3157894737 | 0.475 | 0.5 | 0.26 | 61971499 | 0.37522537 | DE |
| 26 | -0.195 | -35.7798165138 | 0.545 | 0.645 | 0.26 | 48072789 | 0.43687054 | DE |
| 52 | -0.055 | -13.5802469136 | 0.405 | 0.665 | 0.26 | 59148876 | 0.43262643 | DE |
| 156 | 0.0775 | 28.4403669725 | 0.2725 | 0.915 | 0.2025 | 98114631 | 0.44065616 | DE |
| 260 | 0.3085 | 743.373493976 | 0.0415 | 0.915 | 0.0225 | 149490780 | 0.2934931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.33 | 31430786 |
| 1734456600 | 0.335 | -0.0185 | -5.23 | 0.355 | 0.355 | 0.335 | 34052224 |
| 1734370200 | 0.3535 | 0.0085001 | 2.46 | 0.3449999 | 0.355 | 0.3449999 | 45242479 |
| 1734111000 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 11587181 |
| 1734024600 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 27945294 |
| 1733938200 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 15716536 |
| 1733851800 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.33 | 39771356 |
| 1733765400 | 0.33 | -0.02 | -5.71 | 0.35 | 0.355 | 0.33 | 65005756 |
| 1733506200 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 31866109 |
| 1733419800 | 0.3449999 | 0.001 | 0.29 | 0.34 | 0.3449999 | 0.34 | 19442203 |
| 1733333400 | 0.3439999 | -0.008 | -2.27 | 0.35 | 0.35 | 0.34 | 26121726 |
| 1733247000 | 0.352 | 0.0060001 | 1.73 | 0.34 | 0.352 | 0.34 | 40141030 |
| 1733160600 | 0.3459999 | 0.0059999 | 1.76 | 0.335 | 0.35 | 0.335 | 48264617 |
| 1732901400 | 0.34 | 0.02 | 6.25 | 0.33 | 0.3449999 | 0.3125 | 36385882 |
| 1732815000 | 0.32 | 0.005 | 1.59 | 0.325 | 0.325 | 0.305 | 20617810 |
| 1732728600 | 0.315 | -0.005 | -1.56 | 0.33 | 0.33 | 0.315 | 32271228 |
| 1732642200 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 25390914 |
| 1732555800 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.31 | 29225941 |
| 1732296600 | 0.33 | 0.01 | 3.13 | 0.325 | 0.335 | 0.325 | 12172598 |
| 1732210200 | 0.32 | -0.015 | -4.48 | 0.335 | 0.335 | 0.315 | 34151410 |
| 1732123800 | 0.335 | 0.015 | 4.69 | 0.32 | 0.335 | 0.315 | 56245552 |
| 1732037400 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 27628453 |
| 1731951000 | 0.32 | -0.035 | -9.86 | 0.35 | 0.35 | 0.32 | 49889835 |
| 1731691800 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 55375179 |
| 1731605400 | 0.355 | 0.04 | 12.70 | 0.335 | 0.37 | 0.325 | 260375509 |
| 1731519000 | 0.315 | -0.005 | -1.56 | 0.315 | 0.326 | 0.31 | 27107546 |
| 1731432600 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.29 | 155018851 |
| 1731346200 | 0.305 | -0.035 | -10.29 | 0.335 | 0.335 | 0.295 | 145793549 |
| 1731087000 | 0.34 | 0 | 0.00 | 0.34 | 0.36 | 0.335 | 55054160 |
| 1731000600 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 47931851 |
| 1730914200 | 0.33 | -0.005 | -1.49 | 0.32 | 0.33 | 0.3 | 123952908 |
| 1730827800 | 0.335 | -0.055 | -14.10 | 0.39 | 0.395 | 0.26 | 641187938 |
| 1730741400 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.39 | 70732315 |
| 1730482200 | 0.4099999 | -0.02 | -4.65 | 0.44 | 0.44 | 0.405 | 101500541 |
| 1730395800 | 0.43 | 0.005 | 1.18 | 0.425 | 0.43 | 0.425 | 9307926 |
| 1730309400 | 0.425 | -0.015 | -3.41 | 0.435 | 0.44 | 0.425 | 22340623 |
| 1730223000 | 0.44 | 0.0300001 | 7.32 | 0.415 | 0.44 | 0.415 | 28373527 |
| 1730136600 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.42 | 0.4099999 | 44445121 |
| 1729873800 | 0.415 | 0.001 | 0.24 | 0.42 | 0.42 | 0.415 | 35032826 |
| 1729787400 | 0.414 | -0.001 | -0.24 | 0.42 | 0.42 | 0.4099999 | 37141499 |
| 1729701000 | 0.415 | -0.005 | -1.19 | 0.425 | 0.43 | 0.415 | 31246281 |
| 1729614600 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.42 | 39576423 |
| 1729528200 | 0.43 | -0.02 | -4.44 | 0.455 | 0.455 | 0.425 | 54804425 |
| 1729269000 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.45 | 35371952 |
| 1729182600 | 0.465 | 0.015 | 3.33 | 0.45 | 0.47 | 0.45 | 55545452 |
| 1729096200 | 0.45 | 0.0400001 | 9.76 | 0.42 | 0.45 | 0.42 | 41267390 |
| 1729009800 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.42 | 0.39 | 57922693 |
| 1728923400 | 0.405 | -0.015 | -3.57 | 0.42 | 0.42 | 0.405 | 73051553 |
| 1728664200 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.415 | 26653584 |
| 1728577800 | 0.425 | -0.005 | -1.16 | 0.425 | 0.43 | 0.425 | 43898214 |
| 1728491400 | 0.43 | -0.02 | -4.44 | 0.42 | 0.43 | 0.42 | 30184973 |
| 1728405000 | 0.45 | 0.02 | 4.65 | 0.425 | 0.45 | 0.42 | 25545652 |
| 1728318600 | 0.43 | 0.0200001 | 4.88 | 0.42 | 0.43 | 0.42 | 49228650 |
| 1728059400 | 0.4099999 | -0.03 | -6.82 | 0.425 | 0.425 | 0.4099999 | 27754807 |
| 1727973000 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.42 | 47255156 |
| 1727886600 | 0.42 | -0.015 | -3.45 | 0.435 | 0.44 | 0.415 | 49846547 |
| 1727800200 | 0.435 | -0.008 | -1.81 | 0.45 | 0.45 | 0.42 | 119294498 |
| 1727713800 | 0.443 | -0.027 | -5.74 | 0.46 | 0.46 | 0.443 | 71557310 |
| 1727454600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 31399077 |
| 1727368200 | 0.47 | -0.035 | -6.93 | 0.475 | 0.5 | 0.445 | 148708470 |
| 1727281800 | 0.505 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 45818424 |
| 1727195400 | 0.505 | 0.005 | 1.00 | 0.5 | 0.505 | 0.5 | 21271769 |
| 1727109000 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.49 | 43754299 |
| 1726849800 | 0.51 | 0.02 | 4.08 | 0.49 | 0.515 | 0.49 | 40664097 |
| 1726763400 | 0.49 | 0.01 | 2.08 | 0.475 | 0.49 | 0.475 | 37049635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
