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 | 0.01 | 0.671140939597 | 1.49 | 1.63 | 1.4102 | 30080 | 1.53157135 | CS |
| 4 | -0.25 | -14.2857142857 | 1.75 | 1.94 | 1.37 | 28848 | 1.55903385 | CS |
| 12 | -1.04 | -40.9448818898 | 2.54 | 2.87 | 1.11 | 143649 | 1.87533152 | CS |
| 26 | -3.55 | -70.297029703 | 5.05 | 6.04 | 1.11 | 134222 | 2.83588434 | CS |
| 52 | -3.55 | -70.297029703 | 5.05 | 6.04 | 1.11 | 134222 | 2.83588434 | CS |
| 156 | -3.55 | -70.297029703 | 5.05 | 6.04 | 1.11 | 134222 | 2.83588434 | CS |
| 260 | -3.55 | -70.297029703 | 5.05 | 6.04 | 1.11 | 134222 | 2.83588434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 1.49 | 0 | 0.00 | 1.54 | 1.54 | 1.43 | 18349 |
| 1730414100 | 1.49 | -0.09 | -5.70 | 1.6 | 1.6 | 1.48 | 21865 |
| 1730327700 | 1.58 | 0.04 | 2.86 | 1.5 | 1.6299999 | 1.46 | 50955 |
| 1730241300 | 1.536 | 0.03 | 1.99 | 1.49 | 1.536 | 1.445 | 17751 |
| 1730154900 | 1.506 | 0.11 | 7.57 | 1.49 | 1.55 | 1.4101999 | 36271 |
| 1729895700 | 1.4 | -0.01 | -0.71 | 1.37 | 1.5277 | 1.37 | 17773 |
| 1729809300 | 1.41 | -0.05 | -3.56 | 1.5 | 1.5044 | 1.385 | 21954 |
| 1729722900 | 1.462 | -0.06 | -3.82 | 1.48 | 1.53 | 1.46 | 11552 |
| 1729636500 | 1.52 | 0.01 | 0.66 | 1.52 | 1.54 | 1.5 | 7912 |
| 1729550100 | 1.51 | 0.05 | 3.42 | 1.46 | 1.51 | 1.46 | 7540 |
| 1729290900 | 1.46 | -0.03 | -1.68 | 1.48 | 1.5599 | 1.46 | 20557 |
| 1729204500 | 1.485 | -0.07 | -4.19 | 1.54 | 1.55 | 1.4 | 19540 |
| 1729118100 | 1.55 | -0.13 | -7.74 | 1.68 | 1.6893 | 1.55 | 20154 |
| 1729031700 | 1.68 | 0.07 | 4.35 | 1.6299999 | 1.7 | 1.5801 | 14922 |
| 1728945300 | 1.61 | 0.03 | 1.90 | 1.54 | 1.6399999 | 1.54 | 71534 |
| 1728686100 | 1.58 | 0.06 | 3.95 | 1.55 | 1.58 | 1.51 | 16250 |
| 1728599700 | 1.52 | -0.05 | -3.18 | 1.57 | 1.62 | 1.5 | 16807 |
| 1728513300 | 1.57 | 0.03 | 1.95 | 1.56 | 1.61 | 1.522 | 22638 |
| 1728426900 | 1.54 | -0.16 | -9.41 | 1.66 | 1.72 | 1.52 | 72839 |
| 1728340500 | 1.7 | -0.04 | -2.30 | 1.77 | 1.81 | 1.65 | 72609 |
| 1728081300 | 1.74 | 0.03 | 1.75 | 1.73 | 1.81 | 1.67 | 30097 |
| 1727994900 | 1.71 | -0.17 | -9.04 | 1.82 | 1.8468 | 1.62 | 86484 |
| 1727908500 | 1.88 | -0.06 | -3.09 | 1.97 | 1.98 | 1.8 | 70760 |
| 1727822100 | 1.94 | -0.08 | -3.91 | 2.07 | 2.07 | 1.9105 | 42239 |
| 1727735520 | 2.019 | 0.12 | 6.26 | 1.86 | 2.2599999 | 1.85 | 151764 |
| 1727476500 | 1.9 | 0.05 | 2.51 | 1.89 | 1.98 | 1.8521 | 50268 |
| 1727390100 | 1.8535 | 0.04 | 2.40 | 1.81 | 1.899 | 1.81 | 8768 |
| 1727303700 | 1.81 | -0.1 | -5.24 | 1.86 | 1.97 | 1.8 | 19593 |
| 1727217300 | 1.91 | 0.07 | 3.82 | 1.91 | 1.94 | 1.8 | 102528 |
| 1727130900 | 1.8398 | -0.05 | -2.66 | 1.92 | 1.92 | 1.75 | 34945 |
| 1726871700 | 1.89 | -0.03 | -1.56 | 1.95 | 2.04 | 1.85 | 55736 |
| 1726785300 | 1.92 | 0.03 | 1.59 | 1.9828 | 1.9828 | 1.83 | 25855 |
| 1726698900 | 1.89 | -0.01 | -0.53 | 1.98 | 1.98 | 1.89 | 31111 |
| 1726612500 | 1.9 | -0.06 | -3.06 | 1.87 | 1.9791 | 1.87 | 31209 |
| 1726526100 | 1.96 | -0.04 | -2.00 | 1.94 | 1.996 | 1.93 | 14476 |
| 1726266900 | 2 | -0.1 | -4.76 | 2 | 2 | 1.85 | 79221 |
| 1726180500 | 2.1 | 0.41 | 24.26 | 2.149 | 2.45 | 1.82 | 959457 |
| 1726094100 | 1.69 | -0.03 | -1.74 | 1.8 | 1.8 | 1.56 | 60782 |
| 1726007700 | 1.72 | 0.04 | 2.38 | 1.74 | 1.77 | 1.6576 | 19213 |
| 1725921300 | 1.68 | 0.03 | 1.82 | 1.67 | 1.9 | 1.61 | 49762 |
| 1725662100 | 1.65 | -0.13 | -7.41 | 1.73 | 1.805 | 1.6399999 | 10681 |
| 1725575700 | 1.782 | 0.01 | 0.68 | 1.72 | 1.93 | 1.6426 | 38364 |
| 1725489300 | 1.77 | 0.1 | 5.99 | 1.62 | 1.98 | 1.62 | 92799 |
| 1725402900 | 1.67 | -0.25 | -13.02 | 1.95 | 2.16 | 1.62 | 64717 |
| 1725057300 | 1.92 | -0.16 | -7.69 | 1.94 | 2.3 | 1.91 | 230032 |
| 1724970900 | 2.08 | 0.59 | 39.60 | 1.65 | 2.49 | 1.601 | 2490983 |
| 1724884500 | 1.49 | -0.05 | -3.25 | 1.55 | 1.6399999 | 1.4412 | 92452 |
| 1724798100 | 1.54 | 0.04 | 2.67 | 1.46 | 1.6399 | 1.4562 | 61267 |
| 1724711700 | 1.5 | -0.19 | -11.24 | 1.65 | 1.816 | 1.48 | 123776 |
| 1724452500 | 1.69 | 0.04 | 2.42 | 1.66 | 1.7677 | 1.6 | 906463 |
| 1724366100 | 1.65 | 0 | 0.00 | 1.67 | 1.73 | 1.6 | 36152 |
| 1724279700 | 1.65 | 0.11 | 7.14 | 1.56 | 1.74 | 1.54 | 58003 |
| 1724193300 | 1.54 | 0.23 | 17.56 | 1.3 | 1.56 | 1.25 | 184974 |
| 1724106900 | 1.31 | -0.45 | -25.57 | 1.82 | 1.85 | 1.11 | 221538 |
| 1723847700 | 1.76 | 0.2 | 12.82 | 1.73 | 1.9971 | 1.65 | 271487 |
| 1723761300 | 1.56 | -0.64 | -29.09 | 2.13 | 2.23 | 1.17 | 591219 |
| 1723674900 | 2.2 | -0.23 | -9.47 | 2.36 | 2.47 | 2.2 | 54781 |
| 1723588500 | 2.43 | 0.08 | 3.40 | 2.45 | 2.685 | 2.36 | 145403 |
| 1723502100 | 2.35 | -0.15 | -6.00 | 2.54 | 2.87 | 2.1501 | 103851 |
| 1723242900 | 2.5 | -0.31 | -11.03 | 2.8 | 2.9 | 2.48 | 31028 |
| 1723156500 | 2.81 | -0.13 | -4.42 | 3.18 | 3.41 | 2.77 | 46803 |
| 1723070100 | 2.94 | -0.38 | -11.45 | 3.29 | 3.3696 | 2.94 | 12688 |
| 1722983700 | 3.32 | 0.02 | 0.61 | 3.2 | 3.35 | 3.16 | 12893 |
| 1722897300 | 3.3 | 0.03 | 1.07 | 3.1 | 3.48 | 2.9001 | 63097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
