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 | -0.25 | -58.8235294118 | 0.425 | 0.425 | 0.105 | 5153466 | 0.18765972 | DE |
| 4 | -0.525 | -75 | 0.7 | 1.1 | 0.105 | 2271813 | 0.38900861 | DE |
| 12 | -0.825 | -82.5 | 1 | 1.1 | 0.105 | 1132484 | 0.4715953 | DE |
| 26 | -1.875 | -91.4634146341 | 2.05 | 2.3 | 0.105 | 809078 | 0.96839723 | DE |
| 52 | -4.075 | -95.8823529412 | 4.25 | 5.5 | 0.105 | 519066 | 1.40943106 | DE |
| 156 | -22.575 | -99.2307692308 | 22.75 | 23.5 | 0.105 | 351624 | 7.27421313 | DE |
| 260 | -11.825 | -98.5416666667 | 12 | 68.25 | 0.105 | 431384 | 18.9304773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.175 | 0.05 | 40.00 | 0.125 | 0.175 | 0.125 | 3793779 |
| 1732210200 | 0.125 | -0.055 | -30.56 | 0.17 | 0.17 | 0.105 | 7800697 |
| 1732123800 | 0.18 | -0.245 | -57.65 | 0.25 | 0.275 | 0.115 | 15409864 |
| 1732037400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1455949 |
| 1731951000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 262538 |
| 1731691800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 838284 |
| 1731605400 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.425 | 1115347 |
| 1731519000 | 0.45 | -0.025 | -5.26 | 0.5 | 0.5 | 0.45 | 647453 |
| 1731432600 | 0.475 | -0.325 | -40.63 | 0.8 | 0.8 | 0.45 | 8535733 |
| 1731346200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 492230 |
| 1731087000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 229993 |
| 1731000600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 352415 |
| 1730914200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 56705 |
| 1730827800 | 0.8 | 0 | 0.00 | 0.8 | 0.85 | 0.8 | 672401 |
| 1730741400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 135429 |
| 1730482200 | 0.8 | 0.05 | 6.67 | 0.75 | 0.8 | 0.75 | 528198 |
| 1730395800 | 0.75 | -0.2 | -21.05 | 0.95 | 1.05 | 0.75 | 1969102 |
| 1730309400 | 0.95 | 0.25 | 35.71 | 0.7 | 1.1 | 0.7 | 4461144 |
| 1730223000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.625 | 375438 |
| 1730136600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.625 | 800 |
| 1729873800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.625 | 96546 |
| 1729787400 | 0.7 | 0.05 | 7.69 | 0.65 | 0.8 | 0.625 | 1967973 |
| 1729701000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 140309 |
| 1729614600 | 0.65 | -0.05 | -7.14 | 0.65 | 0.65 | 0.65 | 30660 |
| 1729528200 | 0.7 | 0.05 | 7.69 | 0.65 | 0.7 | 0.65 | 2131524 |
| 1729269000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 183152 |
| 1729182600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1073 |
| 1729096200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 134486 |
| 1729009800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 128553 |
| 1728923400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1103313 |
| 1728664200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 593062 |
| 1728577800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 108919 |
| 1728491400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 812874 |
| 1728405000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 441660 |
| 1728318600 | 0.65 | 0 | 0.00 | 0.65 | 0.7 | 0.6 | 236087 |
| 1728059400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 300256 |
| 1727973000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 54720 |
| 1727886600 | 0.65 | -0.05 | -7.14 | 0.65 | 0.65 | 0.65 | 314992 |
| 1727800200 | 0.7 | 0.1 | 16.67 | 0.6 | 0.7 | 0.6 | 2672950 |
| 1727713800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 442261 |
| 1727454600 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.55 | 409697 |
| 1727368200 | 0.55 | -0.1 | -15.38 | 0.65 | 0.7 | 0.55 | 238111 |
| 1727281800 | 0.65 | 0.25 | 62.50 | 0.4 | 0.65 | 0.4 | 1544172 |
| 1727195400 | 0.4 | 0.05 | 14.29 | 0.35 | 0.4 | 0.3 | 1167049 |
| 1727109000 | 0.35 | -0.25 | -41.67 | 0.6 | 0.6 | 0.35 | 658846 |
| 1726849800 | 0.6 | 0.15 | 33.33 | 0.45 | 0.65 | 0.45 | 1414834 |
| 1726763400 | 0.45 | -0.1 | -18.18 | 0.55 | 0.55 | 0.4 | 2112071 |
| 1726677000 | 0.55 | -0.3 | -35.29 | 0.85 | 0.85 | 0.55 | 2404493 |
| 1726590600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 12912 |
| 1726504200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 11482 |
| 1726245000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 2500 |
| 1726158600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 3185 |
| 1726072200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 56223 |
| 1725985800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 100201 |
| 1725899400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 116603 |
| 1725640200 | 0.85 | -0.2 | -19.05 | 1.05 | 1.05 | 0.85 | 471834 |
| 1725553800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 151264 |
| 1725467400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 18511 |
| 1725381000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 253123 |
| 1725294600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 88613 |
| 1725035400 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 0.95 | 372586 |
| 1724949000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 225456 |
| 1724862600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 10000 |
| 1724776200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 60002 |
| 1724430600 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.95 | 637401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
