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 | 0.05 | 4.5045045045 | 1.11 | 1.2 | 1.03 | 64490394 | 1.12802269 | CS |
| 4 | 0.3693 | 46.7054508663 | 0.7907 | 1.53 | 0.7851 | 123108103 | 1.05751575 | CS |
| 12 | -0.12 | -9.375 | 1.28 | 1.53 | 0.69 | 119101553 | 0.93243818 | CS |
| 26 | -1.23 | -51.4644351464 | 2.39 | 3.32 | 0.69 | 90157222 | 1.32345515 | CS |
| 52 | -1.34 | -53.6 | 2.5 | 3.34 | 0.69 | 67729859 | 1.644308 | CS |
| 156 | -17.1 | -93.6473165389 | 18.26 | 31.56 | 0.69 | 40270605 | 4.93138741 | CS |
| 260 | -6.27 | -84.3876177658 | 7.43 | 75.49 | 0.69 | 35332412 | 12.76011412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804500 | 1.16 | 0.07 | 6.42 | 1.1299999 | 1.2 | 1.1 | 83197378 |
| 1750718100 | 1.09 | -0.02 | -1.80 | 1.08 | 1.1299999 | 1.03 | 52254038 |
| 1750458900 | 1.11 | -0.03 | -2.63 | 1.16 | 1.19 | 1.09 | 71364398 |
| 1750286100 | 1.1399999 | 0.05 | 4.59 | 1.11 | 1.18 | 1.11 | 51145762 |
| 1750199700 | 1.09 | -0.22 | -16.79 | 1.26 | 1.27 | 1.05 | 93770766 |
| 1750113300 | 1.31 | 0.02 | 1.55 | 1.335 | 1.4 | 1.28 | 59887078 |
| 1749854100 | 1.29 | -0.01 | -0.77 | 1.25 | 1.34 | 1.21 | 60439051 |
| 1749767700 | 1.3 | -0.08 | -5.80 | 1.37 | 1.47 | 1.29 | 92908426 |
| 1749681300 | 1.3799999 | 0.1 | 7.81 | 1.33 | 1.52 | 1.27 | 136550535 |
| 1749594900 | 1.28 | 0.06 | 4.92 | 1.41 | 1.53 | 1.26 | 213333194 |
| 1749508500 | 1.22 | 0.25 | 25.88 | 0.9983 | 1.2649999 | 0.99 | 140616482 |
| 1749249300 | 0.9692 | 0.0977 | 11.21 | 0.895 | 1.01 | 0.8941 | 190002325 |
| 1749162900 | 0.8715 | -0.0577 | -6.21 | 0.9225 | 0.9263 | 0.861 | 78534662 |
| 1749076500 | 0.9292 | 0.0184 | 2.02 | 0.9111 | 0.94659 | 0.89979 | 83753792 |
| 1748990100 | 0.9108 | 0.0865 | 10.49 | 0.81 | 0.958299 | 0.81 | 187380413 |
| 1748903700 | 0.8243 | -0.0584 | -6.62 | 0.8509 | 0.8617 | 0.8149999 | 134417527 |
| 1748644500 | 0.8827 | -0.0437 | -4.72 | 0.9 | 0.9349 | 0.87 | 146941955 |
| 1748558100 | 0.9264 | -0.0001 | -0.01 | 0.9433 | 1.03 | 0.9 | 156235470 |
| 1748471700 | 0.9265 | 0.1334 | 16.82 | 0.7907 | 0.95 | 0.7851 | 306320714 |
| 1748385300 | 0.7931 | 0.0131 | 1.68 | 0.7909 | 0.8198 | 0.77 | 119641708 |
| 1748039700 | 0.78 | -0.0199 | -2.49 | 0.7773 | 0.81369 | 0.7629 | 102455138 |
| 1747953300 | 0.7999 | 0.0336 | 4.38 | 0.7597 | 0.7999 | 0.7413 | 118104091 |
| 1747866900 | 0.7663 | -0.0587 | -7.12 | 0.8075 | 0.8146 | 0.753 | 140987152 |
| 1747780500 | 0.825 | 0.0362001 | 4.59 | 0.79 | 0.848 | 0.753 | 166751386 |
| 1747694100 | 0.7887999 | 0.0163999 | 2.12 | 0.7635 | 0.83 | 0.744 | 232951273 |
| 1747434900 | 0.7724 | 0.073 | 10.44 | 0.7131 | 0.777 | 0.6899999 | 271629257 |
| 1747348500 | 0.6994 | -0.0859 | -10.94 | 0.7835 | 0.784 | 0.6988 | 266343706 |
| 1747262100 | 0.7853 | -0.0264 | -3.25 | 0.8199999 | 0.8215 | 0.761 | 177403240 |
| 1747175700 | 0.8117 | -0.0919 | -10.17 | 0.88 | 0.8838 | 0.81 | 181608737 |
| 1747089300 | 0.9036 | 0.0431 | 5.01 | 0.9145 | 0.938 | 0.8616 | 176431540 |
| 1746830100 | 0.8605 | 0.0101 | 1.19 | 0.8542 | 0.89 | 0.77 | 79102037 |
| 1746743700 | 0.8504 | 0.0749 | 9.66 | 0.7912 | 0.8551 | 0.7887999 | 114271134 |
| 1746657300 | 0.7755 | -0.0123 | -1.56 | 0.7957 | 0.7998 | 0.764 | 101181191 |
| 1746570900 | 0.7877999 | -0.0069 | -0.87 | 0.8 | 0.8149999 | 0.7687 | 101315746 |
| 1746484500 | 0.7947 | -0.0484 | -5.74 | 0.84 | 0.84 | 0.788 | 103141303 |
| 1746225300 | 0.8431 | -0.0086 | -1.01 | 0.8699 | 0.8797 | 0.832 | 102368942 |
| 1746138900 | 0.8517 | -0.0209 | -2.40 | 0.8989 | 0.9128 | 0.85 | 118918469 |
| 1746052500 | 0.8726 | -0.0866 | -9.03 | 0.9249 | 0.9249 | 0.8488 | 160926538 |
| 1745966100 | 0.9592 | -0.0608 | -5.96 | 1.08 | 1.11 | 0.9301 | 217760451 |
| 1745879700 | 1.02 | 0.21 | 25.68 | 1 | 1.19 | 0.9885 | 221554149 |
| 1745620500 | 0.8116 | -0.037 | -4.36 | 0.854 | 0.854 | 0.801 | 62155581 |
| 1745534100 | 0.8486 | 0.0079 | 0.94 | 0.8561 | 0.872 | 0.8252 | 53607367 |
| 1745447700 | 0.8407 | -0.034 | -3.89 | 0.9209 | 0.9297 | 0.833 | 61984572 |
| 1745361300 | 0.8747 | 0.0861 | 10.92 | 0.8182 | 0.91 | 0.8158 | 113647865 |
| 1745274900 | 0.7886 | -0.1117 | -12.41 | 0.906 | 0.906 | 0.76 | 135156917 |
| 1744929300 | 0.9003 | -0.0208 | -2.26 | 0.9249 | 0.9418 | 0.87005 | 128966664 |
| 1744842900 | 0.9211 | -0.0789 | -7.89 | 0.9862 | 1.01 | 0.9 | 132685467 |
| 1744756500 | 1 | -0.06 | -5.66 | 1.05 | 1.07 | 0.975 | 105007473 |
| 1744670100 | 1.06 | -0.07 | -6.19 | 1.145 | 1.17 | 1.05 | 51514126 |
| 1744410900 | 1.1299999 | 0.01 | 1.35 | 1.1299999 | 1.15 | 1.11 | 20960187 |
| 1744324500 | 1.115 | -0.1 | -7.85 | 1.18 | 1.18 | 1.08 | 35502446 |
| 1744238100 | 1.21 | 0.09 | 8.04 | 1.1299999 | 1.22 | 1.11 | 43817092 |
| 1744151700 | 1.12 | -0.13 | -10.04 | 1.29 | 1.29 | 1.1 | 52243563 |
| 1744065300 | 1.245 | 0.03 | 2.05 | 1.16 | 1.3 | 1.15 | 42584585 |
| 1743806100 | 1.22 | 0.01 | 0.83 | 1.15 | 1.24 | 1.0801 | 50890971 |
| 1743719700 | 1.21 | -0.11 | -8.33 | 1.25 | 1.29 | 1.2 | 49889919 |
| 1743633300 | 1.32 | 0.01 | 0.76 | 1.28 | 1.35 | 1.28 | 34202627 |
| 1743546900 | 1.31 | -0.04 | -2.96 | 1.35 | 1.36 | 1.28 | 57668209 |
| 1743460500 | 1.35 | 0.01 | 0.75 | 1.3 | 1.36 | 1.26 | 59210175 |
| 1743201300 | 1.34 | -0.1 | -6.94 | 1.45 | 1.46 | 1.33 | 71993963 |
| 1743114900 | 1.44 | -0.02 | -1.37 | 1.44 | 1.47 | 1.41 | 40685856 |
| 1743028500 | 1.46 | -0.07 | -4.58 | 1.535 | 1.57 | 1.44 | 58775084 |
| 1742942100 | 1.53 | -0.01 | -0.65 | 1.55 | 1.6299999 | 1.53 | 44616627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
