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 | 2.47933884298 | 1.21 | 1.255 | 1.11 | 4420176 | 1.19560167 | CS |
| 4 | -0.05 | -3.87596899225 | 1.29 | 1.36 | 1.11 | 3640057 | 1.24240675 | CS |
| 12 | 0.15 | 13.7614678899 | 1.09 | 1.36 | 1.02 | 3707702 | 1.20226588 | CS |
| 26 | -0.51 | -29.1428571429 | 1.75 | 1.88 | 0.9613 | 3530569 | 1.29417218 | CS |
| 52 | -0.38 | -23.4567901235 | 1.62 | 2.01 | 0.9613 | 3185683 | 1.46053614 | CS |
| 156 | -0.8 | -39.2156862745 | 2.04 | 2.05 | 0.8201 | 2314665 | 1.37416253 | CS |
| 260 | 0.64 | 106.666666667 | 0.6 | 2.15 | 0.271 | 2175654 | 1.32920991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 1.24 | 0.05 | 4.20 | 1.2 | 1.2549999 | 1.19 | 4224172 |
| 1731540600 | 1.19 | 0 | 0.11 | 1.17 | 1.2 | 1.1648 | 4237327 |
| 1731454200 | 1.1887 | 0.02 | 1.60 | 1.17 | 1.19 | 1.1399999 | 5224330 |
| 1731367800 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.11 | 4030760 |
| 1731108600 | 1.19 | -0.01 | -0.83 | 1.21 | 1.2194 | 1.15 | 4384293 |
| 1731022200 | 1.2 | -0.02 | -1.64 | 1.23 | 1.27 | 1.19 | 6972271 |
| 1730935800 | 1.22 | 0.03 | 2.52 | 1.24 | 1.24 | 1.19 | 5049784 |
| 1730849400 | 1.19 | -0.03 | -2.46 | 1.23 | 1.24 | 1.18 | 3618133 |
| 1730763000 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.18 | 2237765 |
| 1730500200 | 1.24 | -0.03 | -2.36 | 1.28 | 1.29 | 1.225 | 2405691 |
| 1730413800 | 1.27 | -0.03 | -2.31 | 1.29 | 1.305 | 1.25 | 2406463 |
| 1730327400 | 1.3 | 0 | 0.00 | 1.29 | 1.32 | 1.28 | 4186764 |
| 1730241000 | 1.3 | -0.03 | -2.26 | 1.34 | 1.35 | 1.28 | 2585207 |
| 1730154600 | 1.33 | 0.05 | 3.91 | 1.27 | 1.33 | 1.2549999 | 3617515 |
| 1729895400 | 1.28 | -0.01 | -0.78 | 1.31 | 1.32 | 1.275 | 2331070 |
| 1729809000 | 1.29 | 0.02 | 1.57 | 1.27 | 1.31 | 1.27 | 2655975 |
| 1729722600 | 1.27 | -0.02 | -1.55 | 1.29 | 1.3 | 1.25 | 3074738 |
| 1729636200 | 1.29 | -0.01 | -0.77 | 1.31 | 1.3199 | 1.262 | 2958012 |
| 1729549800 | 1.3 | -0.03 | -2.26 | 1.35 | 1.36 | 1.28 | 3411560 |
| 1729290600 | 1.33 | 0.04 | 3.10 | 1.29 | 1.34 | 1.27 | 3189319 |
| 1729204200 | 1.29 | 0.03 | 2.38 | 1.28 | 1.31 | 1.26 | 5364213 |
| 1729117800 | 1.26 | 0.08 | 6.78 | 1.19 | 1.28 | 1.18 | 9585802 |
| 1729031400 | 1.18 | -0.01 | -0.84 | 1.17 | 1.19 | 1.15 | 2640589 |
| 1728945000 | 1.19 | 0.01 | 0.85 | 1.18 | 1.19 | 1.16 | 1291720 |
| 1728685800 | 1.18 | 0.01 | 0.85 | 1.17 | 1.19 | 1.16 | 2659454 |
| 1728599400 | 1.17 | 0.02 | 1.74 | 1.1399999 | 1.17 | 1.1299999 | 1881869 |
| 1728513000 | 1.15 | -0.04 | -3.36 | 1.17 | 1.19 | 1.1399999 | 1549846 |
| 1728426600 | 1.19 | -0.02 | -1.65 | 1.2 | 1.2 | 1.17 | 3553116 |
| 1728340200 | 1.21 | -0.01 | -0.82 | 1.23 | 1.24 | 1.18 | 3571895 |
| 1728081000 | 1.22 | 0.03 | 2.52 | 1.2 | 1.23 | 1.17 | 3486125 |
| 1727994600 | 1.19 | -0.03 | -2.46 | 1.22 | 1.2387 | 1.17 | 1679300 |
| 1727908200 | 1.22 | 0.01 | 0.83 | 1.21 | 1.2399 | 1.2 | 3623054 |
| 1727821800 | 1.21 | 0.02 | 1.68 | 1.2 | 1.25 | 1.19 | 3071128 |
| 1727735400 | 1.19 | 0.02 | 1.71 | 1.1299999 | 1.21 | 1.12 | 15951113 |
| 1727476200 | 1.17 | -0.02 | -1.68 | 1.2 | 1.21 | 1.1238999 | 4591243 |
| 1727389800 | 1.19 | -0.04 | -3.25 | 1.25 | 1.25 | 1.18 | 5826364 |
| 1727303400 | 1.23 | -0.01 | -0.81 | 1.23 | 1.25 | 1.2 | 3589025 |
| 1727217000 | 1.24 | 0.04 | 3.33 | 1.22 | 1.2549999 | 1.185 | 4087539 |
| 1727130600 | 1.2 | 0 | 0.11 | 1.23 | 1.25 | 1.16 | 5782098 |
| 1726871400 | 1.1987 | 0.01 | 0.73 | 1.22 | 1.256 | 1.17 | 6580681 |
| 1726785000 | 1.19 | 0.01 | 0.85 | 1.2 | 1.205 | 1.1399999 | 3806682 |
| 1726698600 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.22 | 1.124 | 4407004 |
| 1726612200 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.17 | 1.105 | 2806376 |
| 1726525800 | 1.1299999 | -0.03 | -2.59 | 1.17 | 1.17 | 1.09 | 2653598 |
| 1726266600 | 1.16 | -0.02 | -1.69 | 1.18 | 1.186 | 1.12 | 2297449 |
| 1726180200 | 1.18 | 0.01 | 0.85 | 1.19 | 1.2 | 1.1538 | 2897760 |
| 1726093800 | 1.17 | 0.08 | 6.85 | 1.09 | 1.18 | 1.085 | 4222023 |
| 1726007400 | 1.095 | 0 | 0.46 | 1.1 | 1.105 | 1.05 | 1954623 |
| 1725921000 | 1.09 | 0.04 | 3.81 | 1.07 | 1.11 | 1.06 | 2607239 |
| 1725661800 | 1.05 | -0.02 | -1.87 | 1.08 | 1.08 | 1.02 | 2643736 |
| 1725575400 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.05 | 2266697 |
| 1725489000 | 1.09 | 0.01 | 0.93 | 1.07 | 1.1399999 | 1.055 | 2185647 |
| 1725402600 | 1.08 | -0.09 | -7.69 | 1.16 | 1.16 | 1.05 | 2990318 |
| 1725057000 | 1.17 | 0.02 | 1.74 | 1.16 | 1.17 | 1.1299999 | 2029325 |
| 1724970600 | 1.15 | 0.06 | 5.50 | 1.11 | 1.18 | 1.11 | 2394127 |
| 1724884200 | 1.09 | -0.07 | -6.03 | 1.1399999 | 1.15 | 1.09 | 2057173 |
| 1724797800 | 1.16 | 0.02 | 1.75 | 1.12 | 1.17 | 1.1 | 2114094 |
| 1724711400 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.19 | 1.1299999 | 2954983 |
| 1724452200 | 1.16 | 0.12 | 11.54 | 1.09 | 1.16 | 1.09 | 6298230 |
| 1724365800 | 1.04 | -0.05 | -4.59 | 1.08 | 1.09 | 1.02 | 2262035 |
| 1724279400 | 1.09 | 0.04 | 3.81 | 1.06 | 1.09 | 1.05 | 1205730 |
| 1724193000 | 1.05 | -0.04 | -3.67 | 1.08 | 1.11 | 1.05 | 1374917 |
| 1724106600 | 1.09 | 0.02 | 1.87 | 1.06 | 1.1 | 1.06 | 2019228 |
| 1723847400 | 1.07 | 0.01 | 0.94 | 1.07 | 1.1 | 1.03 | 2387055 |
| 1723761000 | 1.06 | -0.01 | -0.93 | 1.09 | 1.1299999 | 1.06 | 3105262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
