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 | 0.03 | 2.01342281879 | 1.49 | 1.54 | 1.43 | 652197 | 1.4743689 | CS |
| 4 | -0.03 | -1.93548387097 | 1.55 | 1.56 | 1.29 | 583745 | 1.45016786 | CS |
| 12 | -0.2 | -11.6279069767 | 1.72 | 2 | 1.24 | 957411 | 1.62663623 | CS |
| 26 | 0.31 | 25.6198347107 | 1.21 | 2 | 1.19 | 1269227 | 1.61696758 | CS |
| 52 | 0.826 | 119.020172911 | 0.694 | 2 | 0.52 | 818292 | 1.46015935 | CS |
| 156 | 0.8 | 111.111111111 | 0.72 | 2 | 0.36 | 532365 | 1.03681214 | CS |
| 260 | 0.34 | 28.813559322 | 1.18 | 2.39 | 0.36 | 765251 | 1.18397502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 1.49 | 0.04 | 2.76 | 1.45 | 1.5185 | 1.435 | 805427 |
| 1727130600 | 1.45 | -0.04 | -2.68 | 1.49 | 1.49 | 1.435 | 581647 |
| 1726871400 | 1.49 | 0.03 | 2.05 | 1.5 | 1.5 | 1.44 | 749689 |
| 1726785000 | 1.46 | -0.01 | -0.68 | 1.5 | 1.5049999 | 1.43 | 534420 |
| 1726698600 | 1.47 | -0.03 | -2.00 | 1.49 | 1.54 | 1.45 | 602539 |
| 1726612200 | 1.5 | -0.01 | -0.66 | 1.49 | 1.51 | 1.47 | 516446 |
| 1726525800 | 1.51 | -0.02 | -1.31 | 1.53 | 1.55 | 1.49 | 372144 |
| 1726266600 | 1.53 | 0.02 | 1.32 | 1.52 | 1.55 | 1.5 | 568133 |
| 1726180200 | 1.51 | 0.1 | 7.09 | 1.43 | 1.52 | 1.425 | 881022 |
| 1726093800 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.4185 | 1.37 | 396879 |
| 1726007400 | 1.3799999 | 0.06 | 4.55 | 1.31 | 1.3899999 | 1.295 | 536591 |
| 1725921000 | 1.32 | 0.01 | 0.76 | 1.31 | 1.33 | 1.29 | 323661 |
| 1725661800 | 1.31 | -0.03 | -2.24 | 1.32 | 1.35 | 1.29 | 624233 |
| 1725575400 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.42 | 1.34 | 579173 |
| 1725489000 | 1.37 | -0.03 | -2.14 | 1.3799999 | 1.41 | 1.35 | 611171 |
| 1725402600 | 1.4 | -0.06 | -4.11 | 1.44 | 1.44 | 1.35 | 865405 |
| 1725057000 | 1.46 | -0.08 | -5.19 | 1.53 | 1.545 | 1.46 | 387047 |
| 1724970600 | 1.54 | 0 | 0.00 | 1.53 | 1.56 | 1.52 | 536948 |
| 1724884200 | 1.54 | -0.02 | -1.28 | 1.55 | 1.56 | 1.485 | 696611 |
| 1724797800 | 1.56 | -0.01 | -0.64 | 1.55 | 1.575 | 1.54 | 479069 |
| 1724711400 | 1.57 | -0.03 | -1.88 | 1.61 | 1.62 | 1.56 | 385208 |
| 1724452200 | 1.6 | 0.03 | 1.91 | 1.58 | 1.6299999 | 1.52 | 1096027 |
| 1724365800 | 1.57 | -0.03 | -1.88 | 1.57 | 1.58 | 1.53 | 714354 |
| 1724279400 | 1.6 | -0.04 | -2.44 | 1.62 | 1.6399999 | 1.54 | 635077 |
| 1724193000 | 1.6399999 | 0.1 | 6.49 | 1.57 | 1.6399999 | 1.54 | 1615718 |
| 1724106600 | 1.54 | 0.12 | 8.45 | 1.42 | 1.55 | 1.42 | 1233303 |
| 1723847400 | 1.42 | -0.02 | -1.39 | 1.45 | 1.47 | 1.395 | 994478 |
| 1723761000 | 1.44 | -0.01 | -0.69 | 1.45 | 1.455 | 1.385 | 1029654 |
| 1723674600 | 1.45 | 0.08 | 5.84 | 1.32 | 1.45 | 1.32 | 1555916 |
| 1723588200 | 1.37 | 0.04 | 3.01 | 1.32 | 1.4 | 1.32 | 949932 |
| 1723501800 | 1.33 | -0.01 | -0.75 | 1.34 | 1.395 | 1.315 | 1472900 |
| 1723242600 | 1.34 | -0.23 | -14.65 | 1.46 | 1.52 | 1.24 | 3268300 |
| 1723156200 | 1.57 | 0.01 | 0.64 | 1.56 | 1.6 | 1.545 | 733401 |
| 1723069800 | 1.56 | 0 | 0.00 | 1.58 | 1.605 | 1.51 | 1592064 |
| 1722983400 | 1.56 | -0.04 | -2.50 | 1.57 | 1.629 | 1.55 | 363300 |
| 1722897000 | 1.6 | -0.09 | -5.33 | 1.48 | 1.66 | 1.3899999 | 1423156 |
| 1722637800 | 1.69 | -0.06 | -3.43 | 1.76 | 1.7778 | 1.6399999 | 1273438 |
| 1722551400 | 1.75 | -0.07 | -3.85 | 1.83 | 1.83 | 1.71 | 810567 |
| 1722465000 | 1.82 | 0.08 | 4.60 | 1.75 | 1.85 | 1.75 | 801520 |
| 1722378600 | 1.74 | -0.01 | -0.57 | 1.77 | 1.7734 | 1.7115 | 481799 |
| 1722292200 | 1.75 | -0.03 | -1.69 | 1.77 | 1.805 | 1.73 | 701271 |
| 1722033000 | 1.78 | 0.04 | 2.30 | 1.77 | 1.8 | 1.735 | 854420 |
| 1721946600 | 1.74 | -0.02 | -1.14 | 1.71 | 1.76 | 1.67 | 1164035 |
| 1721860200 | 1.76 | -0.02 | -1.12 | 1.79 | 1.855 | 1.75 | 1215464 |
| 1721773800 | 1.78 | 0.02 | 1.14 | 1.75 | 1.79 | 1.7 | 1044300 |
| 1721687400 | 1.76 | -0.03 | -1.68 | 1.79 | 1.8 | 1.73 | 1232446 |
| 1721428200 | 1.79 | -0.07 | -3.76 | 1.81 | 1.84 | 1.78 | 987973 |
| 1721341800 | 1.86 | -0.03 | -1.59 | 1.9 | 1.9 | 1.82 | 1181800 |
| 1721255400 | 1.89 | -0.07 | -3.57 | 2 | 2 | 1.88 | 1719745 |
| 1721169000 | 1.96 | 0.07 | 3.70 | 1.92 | 2 | 1.91 | 2082525 |
| 1721082600 | 1.89 | 0.07 | 3.85 | 1.82 | 1.95 | 1.82 | 1292018 |
| 1720823400 | 1.82 | -0.01 | -0.55 | 1.79 | 1.85 | 1.77 | 1391116 |
| 1720737000 | 1.83 | 0.03 | 1.67 | 1.81 | 1.85 | 1.77 | 1481760 |
| 1720650600 | 1.8 | 0 | 0.00 | 1.79 | 1.84 | 1.785 | 658677 |
| 1720564200 | 1.8 | 0.01 | 0.56 | 1.8 | 1.84 | 1.77 | 1196618 |
| 1720477800 | 1.79 | -0.06 | -3.24 | 1.82 | 1.83 | 1.77 | 1748694 |
| 1720218600 | 1.85 | 0.08 | 4.52 | 1.77 | 1.88 | 1.77 | 1181836 |
| 1720040640 | 1.77 | 0.06 | 3.51 | 1.72 | 1.8 | 1.72 | 1058737 |
| 1719959400 | 1.71 | -0.02 | -1.16 | 1.72 | 1.76 | 1.7 | 719854 |
| 1719873000 | 1.73 | 0.01 | 0.58 | 1.72 | 1.75 | 1.69 | 841911 |
| 1719613800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1719527400 | 1.72 | -0.01 | -0.58 | 1.72 | 1.8 | 1.71 | 685947 |
| 1719441000 | 1.73 | 0.03 | 1.76 | 1.7 | 1.77 | 1.68 | 965237 |
| 1719354600 | 1.7 | -0.04 | -2.30 | 1.75 | 1.77 | 1.69 | 614963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
