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 | -0.12 | -9.9173553719 | 1.21 | 1.21 | 1.07 | 36353 | 1.1210693 | CS |
| 4 | 0.02 | 1.8691588785 | 1.07 | 1.24 | 0.99 | 351558 | 1.11050489 | CS |
| 12 | 0.12 | 12.3711340206 | 0.97 | 1.36 | 0.95 | 264208 | 1.13193871 | CS |
| 26 | 0.07 | 6.86274509804 | 1.02 | 1.36 | 0.8 | 143512 | 1.10175425 | CS |
| 52 | 0.61 | 127.083333333 | 0.48 | 1.36 | 0.46 | 91917 | 1.02288348 | CS |
| 156 | 0.6 | 122.448979592 | 0.49 | 1.36 | 0.35 | 40713 | 0.8873397 | CS |
| 260 | 0.915 | 522.857142857 | 0.175 | 1.36 | 0.085 | 38679 | 0.64485726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734043200 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.1 | 17102 |
| 1733956800 | 1.11 | -0.05 | -4.31 | 1.12 | 1.19 | 1.1 | 25300 |
| 1733870400 | 1.16 | 0.05 | 4.50 | 1.08 | 1.16 | 1.08 | 36150 |
| 1733784000 | 1.11 | -0.01 | -0.89 | 1.1 | 1.1299999 | 1.07 | 65660 |
| 1733524800 | 1.12 | -0.06 | -5.08 | 1.21 | 1.21 | 1.12 | 37552 |
| 1733438400 | 1.18 | 0.03 | 2.61 | 1.15 | 1.18 | 1.12 | 8654 |
| 1733352000 | 1.15 | -0.01 | -0.86 | 1.19 | 1.19 | 1.15 | 27310 |
| 1733265600 | 1.16 | -0.04 | -3.33 | 1.2 | 1.2 | 1.1299999 | 346520 |
| 1733179200 | 1.2 | 0.02 | 1.69 | 1.15 | 1.24 | 1.15 | 69325 |
| 1732920000 | 1.18 | -0.01 | -0.84 | 1.17 | 1.18 | 1.15 | 23115 |
| 1732833600 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.1299999 | 187610 |
| 1732747200 | 1.19 | 0.1 | 9.17 | 1.09 | 1.2 | 1.09 | 528707 |
| 1732660800 | 1.09 | 0.05 | 4.81 | 1.01 | 1.09 | 1 | 945282 |
| 1732574400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 0.99 | 86810 |
| 1732315200 | 1.04 | 0.02 | 1.96 | 1.02 | 1.06 | 1.01 | 424390 |
| 1732228800 | 1.02 | -0.03 | -2.86 | 1.06 | 1.1 | 1.02 | 651305 |
| 1732142400 | 1.05 | -0.02 | -1.87 | 1.1 | 1.12 | 1.05 | 271085 |
| 1732056000 | 1.07 | -0.04 | -3.60 | 1.1 | 1.19 | 1.07 | 868423 |
| 1731969600 | 1.11 | -0.05 | -4.31 | 1.1299999 | 1.1299999 | 1.03 | 777661 |
| 1731710400 | 1.16 | 0.09 | 8.41 | 1.07 | 1.21 | 1.07 | 1633204 |
| 1731624000 | 1.07 | 0.01 | 0.94 | 1.1 | 1.11 | 1.06 | 26654 |
| 1731537600 | 1.06 | -0.03 | -2.75 | 1.1299999 | 1.1299999 | 1.06 | 26974 |
| 1731451200 | 1.09 | -0.02 | -1.80 | 1.11 | 1.12 | 1.09 | 8350 |
| 1731364800 | 1.11 | 0.01 | 0.91 | 1.09 | 1.11 | 1.05 | 59889 |
| 1731105600 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.07 | 31748 |
| 1731019200 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.1299999 | 1.06 | 65549 |
| 1730932800 | 1.12 | 0 | 0.00 | 1.08 | 1.12 | 1.01 | 91920 |
| 1730846400 | 1.12 | 0 | 0.00 | 1.11 | 1.1299999 | 1.09 | 67756 |
| 1730760000 | 1.12 | -0.07 | -5.88 | 1.17 | 1.17 | 1.1 | 46636 |
| 1730497200 | 1.19 | 0.04 | 3.48 | 1.15 | 1.2 | 1.1299999 | 60352 |
| 1730410800 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.1 | 142369 |
| 1730324400 | 1.17 | 0.03 | 2.63 | 1.19 | 1.19 | 1.16 | 34006 |
| 1730238000 | 1.1399999 | 0.01 | 0.88 | 1.17 | 1.17 | 1.1399999 | 19217 |
| 1730151600 | 1.1299999 | -0.05 | -4.24 | 1.2 | 1.2 | 1.1 | 79790 |
| 1729892400 | 1.18 | 0.01 | 0.85 | 1.2 | 1.2 | 1.17 | 27540 |
| 1729806000 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.16 | 67050 |
| 1729719600 | 1.18 | -0.05 | -4.07 | 1.25 | 1.25 | 1.18 | 14615 |
| 1729633200 | 1.23 | 0.03 | 2.50 | 1.18 | 1.27 | 1.15 | 94445 |
| 1729546800 | 1.2 | -0.05 | -4.00 | 1.26 | 1.26 | 1.18 | 87234 |
| 1729287600 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.21 | 326348 |
| 1729201200 | 1.28 | -0.06 | -4.48 | 1.33 | 1.33 | 1.22 | 144608 |
| 1729114800 | 1.34 | 0.06 | 4.69 | 1.31 | 1.36 | 1.3 | 243714 |
| 1729028400 | 1.28 | 0.03 | 2.40 | 1.27 | 1.36 | 1.25 | 401377 |
| 1728682800 | 1.25 | 0.03 | 2.46 | 1.24 | 1.26 | 1.24 | 15213 |
| 1728596400 | 1.22 | -0.05 | -3.94 | 1.27 | 1.27 | 1.22 | 21238 |
| 1728510000 | 1.27 | 0.1 | 8.55 | 1.21 | 1.27 | 1.18 | 899599 |
| 1728423600 | 1.17 | -0.02 | -1.68 | 1.24 | 1.25 | 1.06 | 474920 |
| 1728337200 | 1.19 | -0.01 | -0.83 | 1.2 | 1.28 | 1.12 | 721195 |
| 1728078000 | 1.2 | 0.05 | 4.35 | 1.16 | 1.23 | 1.1 | 157147 |
| 1727991600 | 1.15 | 0.15 | 15.00 | 1.03 | 1.15 | 0.99 | 3078342 |
| 1727905200 | 1 | -0.01 | -0.99 | 1.03 | 1.04 | 1 | 129878 |
| 1727818800 | 1.01 | 0.02 | 2.02 | 0.995 | 1.07 | 0.99 | 619320 |
| 1727732400 | 0.99 | -0.05 | -4.81 | 1.04 | 1.05 | 0.99 | 115760 |
| 1727473200 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.03 | 26500 |
| 1727386800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1.01 | 111643 |
| 1727300400 | 1.05 | 0.05 | 5.00 | 1 | 1.08 | 1 | 231705 |
| 1727214000 | 1 | 0.02 | 2.04 | 0.97 | 1.01 | 0.96 | 120240 |
| 1727127600 | 0.98 | 0.01 | 1.03 | 0.98 | 1.01 | 0.96 | 99479 |
| 1726868400 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.95 | 53750 |
| 1726782000 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.95 | 736200 |
| 1726695600 | 0.97 | 0.01 | 1.04 | 0.94 | 0.97 | 0.94 | 2000 |
| 1726609200 | 0.96 | 0.01 | 1.05 | 0.98 | 0.98 | 0.96 | 4360 |
| 1726522800 | 0.95 | -0.03 | -3.06 | 0.95 | 0.96 | 0.94 | 12610 |
| 1726263600 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.97 | 30306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
