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 | -0.04 | -3.38983050847 | 1.18 | 1.42 | 1.1 | 2608 | 1.14653765 | CS |
| 4 | -0.36 | -24 | 1.5 | 1.52 | 1.08 | 5291 | 1.19302821 | CS |
| 12 | -0.23 | -16.7883211679 | 1.37 | 1.92 | 0.95 | 14923 | 1.39029703 | CS |
| 26 | 0.11 | 10.6796116505 | 1.03 | 1.92 | 0.7807 | 9470 | 1.34383312 | CS |
| 52 | 0.09 | 8.57142857143 | 1.05 | 1.92 | 0.7807 | 6667 | 1.27104903 | CS |
| 156 | -1.36 | -54.4 | 2.5 | 7.11 | 0.7807 | 230024 | 3.42555158 | CS |
| 260 | -1.36 | -54.4 | 2.5 | 7.11 | 0.7807 | 230024 | 3.42555158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 1.1399999 | 0 | 0.00 | 1.29 | 1.29 | 1.1399999 | 72 |
| 1721946600 | 1.1399999 | 0.01 | 0.88 | 1.16 | 1.16 | 1.1 | 3540 |
| 1721860200 | 1.1301 | -0.07 | -5.82 | 1.19 | 1.19 | 1.1299999 | 607 |
| 1721773800 | 1.1999 | 0.07 | 6.19 | 1.29 | 1.29 | 1.18 | 193 |
| 1721687400 | 1.1299999 | -0.05 | -4.08 | 1.42 | 1.42 | 1.12 | 5233 |
| 1721428200 | 1.1781 | -0.01 | -1.00 | 1.18 | 1.18 | 1.1 | 3465 |
| 1721341800 | 1.19 | 0.04 | 3.48 | 1.15 | 1.19 | 1.1 | 747 |
| 1721255400 | 1.15 | -0 | -0.18 | 1.16 | 1.17 | 1.11 | 2562 |
| 1721169000 | 1.1520999 | 0.03 | 2.77 | 1.12 | 1.2399 | 1.12 | 1051 |
| 1721082600 | 1.121 | -0.08 | -6.66 | 1.24 | 1.24 | 1.08 | 35020 |
| 1720823400 | 1.201 | 0 | 0.08 | 1.19 | 1.22 | 1.1701 | 7892 |
| 1720737000 | 1.2 | -0.13 | -9.77 | 1.35 | 1.35 | 1.2 | 578 |
| 1720650600 | 1.33 | 0.14 | 12.19 | 1.21 | 1.3899999 | 1.1861 | 796 |
| 1720564200 | 1.1855 | -0 | -0.38 | 1.3799999 | 1.3799999 | 1.1855 | 497 |
| 1720477800 | 1.19 | -0.03 | -2.46 | 1.2 | 1.23 | 1.1601 | 11432 |
| 1720218600 | 1.22 | -0.1 | -7.58 | 1.45 | 1.45 | 1.2001 | 6714 |
| 1720040640 | 1.32 | 0 | 0.00 | 1.35 | 1.35 | 1.3 | 3870 |
| 1719959400 | 1.32 | -0.13 | -8.97 | 1.43 | 1.45 | 1.32 | 2794 |
| 1719873000 | 1.45 | 0.3 | 26.09 | 1.5 | 1.52 | 1.3799999 | 8247 |
| 1719613800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1719527400 | 1.15 | 0 | 0.00 | 1.09 | 1.36 | 1.09 | 33 |
| 1719441000 | 1.15 | -0.01 | -0.99 | 1.19 | 1.19 | 1.15 | 987 |
| 1719354600 | 1.1615 | -0.04 | -3.21 | 1.05 | 1.19 | 1.05 | 351 |
| 1719268200 | 1.2 | 0 | 0.00 | 1.2 | 1.27 | 1.2 | 617 |
| 1719009000 | 1.2 | -0.07 | -5.51 | 1.26 | 1.415 | 1.19 | 10953 |
| 1718922600 | 1.27 | 0.06 | 4.96 | 1.2 | 1.28 | 1.2 | 1333 |
| 1718749800 | 1.21 | -0.17 | -12.32 | 1.31 | 1.31 | 1.21 | 1872 |
| 1718663400 | 1.3799999 | 0.09 | 6.96 | 1.27 | 1.3799999 | 1.2 | 1188 |
| 1718404200 | 1.2902 | -0.11 | -7.84 | 1.37 | 1.37 | 1.18 | 1558 |
| 1718317800 | 1.4 | 0.09 | 6.87 | 1.49 | 1.49 | 1.235 | 3029 |
| 1718231400 | 1.31 | 0 | 0.00 | 1.27 | 1.31 | 1.27 | 128 |
| 1718145000 | 1.31 | 0 | 0.00 | 1.3 | 1.31 | 1.22 | 250 |
| 1718058600 | 1.31 | -0.16 | -10.88 | 1.42 | 1.42 | 1.3 | 3317 |
| 1717799400 | 1.47 | 0.05 | 3.52 | 1.42 | 1.4799 | 1.31 | 9665 |
| 1717713000 | 1.42 | 0 | 0.00 | 1.4 | 1.42 | 1.4 | 222 |
| 1717626600 | 1.42 | 0.08 | 5.97 | 1.35 | 1.42 | 1.35 | 474 |
| 1717540200 | 1.34 | -0.15 | -10.07 | 1.48 | 1.48 | 1.33 | 383 |
| 1717453800 | 1.49 | 0.08 | 5.67 | 1.5 | 1.5 | 1.405 | 1680 |
| 1717194600 | 1.41 | 0.01 | 0.71 | 1.35 | 1.41 | 1.35 | 6143 |
| 1717108200 | 1.4 | 0.03 | 2.19 | 1.42 | 1.5 | 1.33 | 945 |
| 1717021800 | 1.37 | -0.03 | -2.14 | 1.42 | 1.42 | 1.3515 | 2184 |
| 1716935400 | 1.4 | 0.08 | 6.06 | 1.32 | 1.5 | 1.3107 | 13598 |
| 1716589800 | 1.32 | 0.01 | 0.76 | 1.31 | 1.3204 | 1.27 | 4679 |
| 1716503400 | 1.31 | -0.12 | -8.39 | 1.45 | 1.46 | 1.31 | 10991 |
| 1716417000 | 1.43 | -0.06 | -4.03 | 1.5 | 1.74 | 1.43 | 58689 |
| 1716330600 | 1.49 | 0.47 | 46.08 | 1.02 | 1.92 | 0.96 | 499324 |
| 1716244200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 0.95 | 1811 |
| 1715985000 | 1.02 | -0.06 | -5.25 | 1.05 | 1.06 | 1.01 | 804 |
| 1715898600 | 1.0765 | -0 | -0.32 | 1.08 | 1.08 | 0.95 | 76314 |
| 1715812200 | 1.08 | -0.02 | -1.82 | 1.07 | 1.1399999 | 1.07 | 1076 |
| 1715725800 | 1.1 | -0.1 | -8.33 | 1.15 | 1.15 | 1.1 | 399 |
| 1715639400 | 1.2 | 0 | 0.00 | 1.12 | 1.2 | 1.12 | 215 |
| 1715380200 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.1399999 | 8426 |
| 1715293800 | 1.15 | -0.05 | -4.26 | 1.2 | 1.2 | 1.15 | 472 |
| 1715207400 | 1.2012 | 0 | 0.10 | 1.16 | 1.2962 | 1.16 | 328 |
| 1715121000 | 1.2 | -0.04 | -3.23 | 1.24 | 1.36 | 1.2 | 6812 |
| 1715034600 | 1.24 | -0.11 | -7.85 | 1.24 | 1.35 | 1.24 | 8698 |
| 1714775400 | 1.3456999 | 0 | 0.00 | 1.37 | 1.37 | 1.3456999 | 522 |
| 1714689000 | 1.3456999 | -0.05 | -3.88 | 1.4 | 1.4 | 1.3456999 | 1564 |
| 1714602600 | 1.4 | 0 | 0.00 | 1.42 | 1.42 | 1.35 | 815 |
| 1714516200 | 1.4 | 0.13 | 10.24 | 1.22 | 1.4 | 1.22 | 3827 |
| 1714429800 | 1.27 | 0 | 0.00 | 1.26 | 1.27 | 1.26 | 138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
