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 | 0.43 | 33.0769230769 | 1.3 | 1.81 | 1.265 | 2963815 | 1.54080831 | CS |
| 4 | 0.28 | 19.3103448276 | 1.45 | 1.81 | 1.15 | 2027152 | 1.42086673 | CS |
| 12 | 0.8182 | 89.7345909191 | 0.9118 | 1.81 | 0.851 | 1596831 | 1.26102479 | CS |
| 26 | 0.69 | 66.3461538462 | 1.04 | 1.81 | 0.851 | 1715262 | 1.21534162 | CS |
| 52 | 1.1908 | 220.845697329 | 0.5392 | 1.81 | 0.53 | 1397244 | 1.09452618 | CS |
| 156 | 0.7643 | 79.1446619033 | 0.9657 | 1.81 | 0.4 | 774876 | 0.91200234 | CS |
| 260 | 1.439 | 494.501718213 | 0.291 | 2.82 | 0.2551 | 1060196 | 1.09547976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 1.7 | 0.29 | 20.57 | 1.45 | 1.735 | 1.415 | 7937606 |
| 1741732200 | 1.41 | 0.11 | 8.46 | 1.33 | 1.42 | 1.32 | 2219987 |
| 1741645800 | 1.3 | -0.07 | -5.11 | 1.3899999 | 1.4 | 1.2649999 | 1553386 |
| 1741390200 | 1.37 | 0.05 | 3.79 | 1.32 | 1.4 | 1.31 | 1743065 |
| 1741303800 | 1.32 | -0.03 | -2.22 | 1.3 | 1.37 | 1.28 | 1365030 |
| 1741217400 | 1.35 | 0.1 | 8.00 | 1.27 | 1.35 | 1.26 | 1537810 |
| 1741131000 | 1.25 | 0.02 | 1.63 | 1.25 | 1.27 | 1.1711 | 1544576 |
| 1741044600 | 1.23 | -0.01 | -0.81 | 1.28 | 1.3 | 1.21 | 1169323 |
| 1740785400 | 1.24 | 0.03 | 2.48 | 1.2 | 1.24 | 1.15 | 1197991 |
| 1740699000 | 1.21 | -0.08 | -6.20 | 1.26 | 1.28 | 1.2 | 1439847 |
| 1740612600 | 1.29 | 0.04 | 3.20 | 1.25 | 1.32 | 1.235 | 1062108 |
| 1740526200 | 1.25 | -0.14 | -10.07 | 1.36 | 1.3686 | 1.2301 | 2416548 |
| 1740439800 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.3899999 | 1.33 | 1766015 |
| 1740180600 | 1.36 | -0.11 | -7.48 | 1.46 | 1.46 | 1.34 | 2188547 |
| 1740094200 | 1.47 | 0.04 | 2.80 | 1.43 | 1.51 | 1.41 | 1750167 |
| 1740007800 | 1.43 | -0.01 | -0.69 | 1.44 | 1.46 | 1.4 | 1666743 |
| 1739921400 | 1.44 | 0.07 | 5.11 | 1.43 | 1.44 | 1.37 | 1718898 |
| 1739575800 | 1.37 | -0.11 | -7.43 | 1.52 | 1.53 | 1.35 | 2783183 |
| 1739489400 | 1.48 | 0.05 | 3.50 | 1.45 | 1.48 | 1.41 | 1455065 |
| 1739403000 | 1.43 | 0.08 | 5.54 | 1.37 | 1.45 | 1.34 | 1749942 |
| 1739316600 | 1.355 | -0.02 | -1.09 | 1.37 | 1.37 | 1.31 | 1254673 |
| 1739230200 | 1.37 | 0.03 | 2.24 | 1.3899999 | 1.41 | 1.34 | 1710645 |
| 1738971000 | 1.34 | 0.01 | 0.75 | 1.35 | 1.4 | 1.31 | 1347054 |
| 1738884600 | 1.33 | -0.05 | -3.62 | 1.34 | 1.35 | 1.2748 | 1784496 |
| 1738798200 | 1.3799999 | 0.03 | 2.22 | 1.3799999 | 1.42 | 1.35 | 2214566 |
| 1738711800 | 1.35 | 0.07 | 5.47 | 1.3 | 1.35 | 1.27 | 1802300 |
| 1738625400 | 1.28 | 0.09 | 7.56 | 1.21 | 1.295 | 1.17 | 2349066 |
| 1738366200 | 1.19 | -0.07 | -5.56 | 1.26 | 1.28 | 1.18 | 1729530 |
| 1738279800 | 1.26 | 0.07 | 5.88 | 1.2 | 1.29 | 1.19 | 1983604 |
| 1738193400 | 1.19 | 0.04 | 3.48 | 1.16 | 1.2 | 1.1299999 | 1271595 |
| 1738107000 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.15 | 1.1 | 854651 |
| 1738020600 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.09 | 1905520 |
| 1737761400 | 1.15 | 0.02 | 1.77 | 1.12 | 1.16 | 1.1175 | 975340 |
| 1737675000 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1737588600 | 1.1299999 | -0.01 | -0.88 | 1.17 | 1.17 | 1.1 | 882374 |
| 1737502200 | 1.1399999 | 0.04 | 3.64 | 1.1299999 | 1.16 | 1.12 | 1248105 |
| 1737156600 | 1.1 | -0.03 | -2.65 | 1.1 | 1.1299999 | 1.06 | 1378718 |
| 1737070200 | 1.1299999 | 0.09 | 8.65 | 1.1 | 1.21 | 1.09 | 3832650 |
| 1736983800 | 1.04 | 0.09 | 9.77 | 0.97 | 1.0466 | 0.9573 | 1944484 |
| 1736897400 | 0.9474 | 0.0403 | 4.44 | 0.91 | 0.9498 | 0.9071 | 587379 |
| 1736811000 | 0.9071 | -0.0304 | -3.24 | 0.9109 | 0.92 | 0.8804 | 876222 |
| 1736551800 | 0.9375 | 0.0156 | 1.69 | 0.95 | 0.9649 | 0.9201 | 722900 |
| 1736379000 | 0.9219 | 0.0033 | 0.36 | 0.916 | 0.9342 | 0.9002 | 818356 |
| 1736292600 | 0.9186 | -0.0164 | -1.75 | 0.9599 | 0.98 | 0.912 | 768880 |
| 1736206200 | 0.935 | -0.0104 | -1.10 | 0.9475 | 0.966 | 0.93 | 1041276 |
| 1735947000 | 0.9454 | -0.022 | -2.27 | 0.9697 | 0.9817 | 0.936332 | 743353 |
| 1735860600 | 0.9674 | 0.0864 | 9.81 | 0.9052 | 0.9925 | 0.9022 | 1409550 |
| 1735687800 | 0.881 | 0.019 | 2.20 | 0.8629 | 0.8939 | 0.8629 | 1000093 |
| 1735601400 | 0.862 | -0.0251 | -2.83 | 0.8949 | 0.8949 | 0.851 | 1268044 |
| 1735342200 | 0.8871 | -0.04 | -4.31 | 0.92 | 0.92 | 0.8604 | 1348854 |
| 1735255800 | 0.9271 | 0.0058 | 0.63 | 0.915 | 0.9499 | 0.9138 | 834095 |
| 1735077840 | 0.9213 | -0.0061 | -0.66 | 0.925 | 0.9274 | 0.902 | 386108 |
| 1734996600 | 0.9274 | -0.0065 | -0.70 | 0.924 | 0.95 | 0.9106 | 707508 |
| 1734737400 | 0.9339 | 0.0439 | 4.93 | 0.9 | 0.9475 | 0.89 | 1196893 |
| 1734651000 | 0.89 | -0.0249 | -2.72 | 0.9118 | 0.9399 | 0.88 | 1784164 |
| 1734564600 | 0.9149 | -0.0756 | -7.63 | 0.99 | 0.99 | 0.9 | 1800692 |
| 1734478200 | 0.9905 | -0.0295 | -2.89 | 1.02 | 1.0291999 | 0.9738 | 1568173 |
| 1734391800 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 1218386 |
| 1734132600 | 1.06 | -0.04 | -3.64 | 1.09 | 1.095 | 1.05 | 830718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
