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 | 3.75 | 0.8 | 0.971957 | 0.7776 | 368226 | 0.87636719 | CS |
| 4 | -0.19 | -18.6274509804 | 1.02 | 1.0697 | 0.75 | 303759 | 0.8891234 | CS |
| 12 | -0.15 | -15.306122449 | 0.98 | 1.13 | 0.75 | 341034 | 0.95796489 | CS |
| 26 | -0.5 | -37.5939849624 | 1.33 | 1.49 | 0.75 | 357663 | 1.08600709 | CS |
| 52 | -1.4 | -62.7802690583 | 2.23 | 2.62 | 0.75 | 471779 | 1.55444053 | CS |
| 156 | -14.38 | -94.5430637738 | 15.21 | 17.2099 | 0.75 | 784988 | 7.08489914 | CS |
| 260 | -2.41 | -74.3827160494 | 3.24 | 19.79 | 0.47 | 3606133 | 4.41587488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 0.9068 | 0.0318 | 3.63 | 0.875 | 0.93 | 0.875 | 456193 |
| 1726785600 | 0.875 | 0.0068 | 0.78 | 0.87 | 0.971957 | 0.87 | 462311 |
| 1726699200 | 0.8682 | -0.0218 | -2.45 | 0.87 | 0.9116 | 0.8201 | 272568 |
| 1726612800 | 0.89 | 0.0822 | 10.18 | 0.8 | 0.9098 | 0.8 | 408120 |
| 1726526400 | 0.8078 | 0.0178 | 2.25 | 0.8 | 0.81 | 0.7776 | 241936 |
| 1726267200 | 0.79 | -0.0251 | -3.08 | 0.81 | 0.8199999 | 0.77 | 382556 |
| 1726180800 | 0.8151 | -0.0136 | -1.64 | 0.85 | 0.85 | 0.805 | 418098 |
| 1726094400 | 0.8287 | 0.0214 | 2.65 | 0.8199999 | 0.8309 | 0.8 | 165098 |
| 1726008000 | 0.8073 | -0.0424 | -4.99 | 0.842 | 0.856 | 0.75 | 260880 |
| 1725921600 | 0.8497 | 0.0037 | 0.44 | 0.86 | 0.9 | 0.835 | 186858 |
| 1725662400 | 0.846 | -0.0427 | -4.80 | 0.8734 | 0.8999 | 0.8402 | 345414 |
| 1725576000 | 0.8887 | -0.001 | -0.11 | 0.889 | 0.91 | 0.831 | 436953 |
| 1725489600 | 0.8897 | -0.0084 | -0.94 | 0.9 | 0.9397 | 0.8601 | 206192 |
| 1725403200 | 0.8981 | -0.0444 | -4.71 | 0.95 | 0.95 | 0.885 | 263990 |
| 1725057600 | 0.9425 | -0.0315 | -3.23 | 0.97 | 0.99 | 0.93 | 135079 |
| 1724971200 | 0.974 | -0.0093 | -0.95 | 0.984 | 0.99 | 0.96 | 97700 |
| 1724884800 | 0.9833 | -0.0367 | -3.60 | 1 | 1 | 0.89 | 280390 |
| 1724798400 | 1.02 | -0.01 | -0.97 | 1.03 | 1.0697 | 0.986 | 408277 |
| 1724712000 | 1.03 | -0.01 | -0.96 | 1.02 | 1.04 | 0.99 | 342802 |
| 1724452800 | 1.04 | 0.13 | 14.29 | 0.91 | 1.04 | 0.904951 | 576545 |
| 1724366400 | 0.91 | -0.0299 | -3.18 | 0.93 | 0.9621 | 0.8916 | 374074 |
| 1724280000 | 0.9399 | -0.017 | -1.78 | 0.9569 | 0.97 | 0.891 | 353357 |
| 1724193600 | 0.9569 | 0.0489 | 5.39 | 0.908 | 0.9999 | 0.908 | 339105 |
| 1724107200 | 0.908 | -0.002 | -0.22 | 0.93 | 0.943425 | 0.89 | 297172 |
| 1723848000 | 0.91 | -0.023 | -2.47 | 0.92 | 0.92 | 0.9 | 319315 |
| 1723761600 | 0.933 | 0.0371 | 4.14 | 0.92 | 0.937 | 0.8741 | 317629 |
| 1723675200 | 0.8959 | -0.0118 | -1.30 | 0.89 | 0.903 | 0.8611 | 236996 |
| 1723588800 | 0.9077 | 0.0265 | 3.01 | 0.8799 | 0.9085 | 0.8545 | 349271 |
| 1723502400 | 0.8812 | -0.0208 | -2.31 | 0.9843 | 0.9843 | 0.8708 | 140512 |
| 1723243200 | 0.902 | -0.004 | -0.44 | 0.92 | 0.9299 | 0.88 | 173163 |
| 1723156800 | 0.906 | 0 | 0.00 | 0.92 | 0.92 | 0.884 | 279365 |
| 1723070400 | 0.906 | -0.02 | -2.16 | 0.9301 | 0.9329 | 0.9 | 146886 |
| 1722984000 | 0.926 | -0.0041 | -0.44 | 0.9317 | 0.98 | 0.9088 | 219016 |
| 1722897600 | 0.9301 | -0.0499 | -5.09 | 0.9341 | 0.9503 | 0.8821 | 227047 |
| 1722638400 | 0.98 | -0.03 | -2.97 | 0.9836 | 1 | 0.9575 | 261435 |
| 1722552000 | 1.01 | -0.03 | -2.88 | 1.02 | 1.04 | 0.91 | 856871 |
| 1722465600 | 1.04 | 0.08 | 8.48 | 1.03 | 1.04 | 0.96 | 399900 |
| 1722379200 | 0.9587 | 0.0141 | 1.49 | 0.96 | 0.9693 | 0.928 | 287998 |
| 1722292800 | 0.9446 | -0.0754 | -7.39 | 1.03 | 1.03 | 0.93975 | 359483 |
| 1722033600 | 1.02 | 0.02 | 2.36 | 1.01 | 1.03 | 0.99 | 228379 |
| 1721947200 | 0.9965 | -0.0135 | -1.34 | 1.02 | 1.04 | 0.9853 | 220497 |
| 1721860800 | 1.01 | -0.04 | -3.81 | 1.04 | 1.06 | 0.9822 | 528751 |
| 1721774400 | 1.05 | 0 | 0.00 | 1.06 | 1.0699 | 1.02 | 261179 |
| 1721688000 | 1.05 | 0.08 | 8.25 | 1.06 | 1.0699 | 1.01 | 533319 |
| 1721428800 | 0.97 | -0.07 | -6.73 | 1.02 | 1.07 | 0.97 | 603832 |
| 1721342400 | 1.04 | -0.03 | -2.80 | 1.08 | 1.1299999 | 1.01 | 537750 |
| 1721256000 | 1.07 | 0 | 0.00 | 1.06 | 1.09 | 1.03 | 389013 |
| 1721169600 | 1.07 | 0.04 | 3.88 | 1.05 | 1.0976 | 1.045 | 663959 |
| 1721083200 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 1.03 | 287067 |
| 1720824000 | 1.07 | 0 | 0.00 | 1.06 | 1.07 | 1.05 | 313435 |
| 1720737600 | 1.07 | 0.05 | 4.90 | 1.03 | 1.07 | 1.03 | 335439 |
| 1720651200 | 1.02 | 0.02 | 2.00 | 1.02 | 1.07 | 1 | 346192 |
| 1720564800 | 1 | -0.01 | -0.99 | 1 | 1.02 | 0.96 | 303375 |
| 1720478400 | 1.01 | 0.01 | 1.40 | 1.03 | 1.04 | 0.9789 | 423015 |
| 1720219200 | 0.9961 | 0.024 | 2.47 | 0.944 | 1.06 | 0.93 | 531651 |
| 1720040640 | 0.9721 | 0.0891 | 10.09 | 0.9396 | 0.9721 | 0.92 | 244434 |
| 1719960000 | 0.883 | -0.044 | -4.75 | 0.95 | 0.9717 | 0.883 | 467282 |
| 1719873600 | 0.927 | 0.057 | 6.55 | 0.98 | 0.9898 | 0.9 | 274872 |
| 1719614400 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1719528000 | 0.87 | -0.0092 | -1.05 | 0.87 | 0.931 | 0.851 | 232158 |
| 1719441600 | 0.8792 | -0.0864 | -8.95 | 0.92 | 0.9645 | 0.8655 | 416916 |
| 1719355200 | 0.9656 | 0.0698 | 7.79 | 0.93 | 1.05 | 0.92 | 770612 |
| 1719268800 | 0.8958 | 0.0758001 | 9.24 | 0.83 | 0.9333 | 0.83 | 274390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
