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 | -0.08 | -6.2015503876 | 1.29 | 1.3627 | 1.13 | 37371 | 1.25640405 | CS |
| 4 | 0.01 | 0.833333333333 | 1.2 | 1.3627 | 1.12 | 15617 | 1.22206909 | CS |
| 12 | -0.52 | -30.0578034682 | 1.73 | 1.79 | 1.12 | 37570 | 1.43336265 | CS |
| 26 | 0.08 | 7.0796460177 | 1.13 | 1.82 | 1.032 | 64877 | 1.34590197 | CS |
| 52 | 0.07 | 6.14035087719 | 1.14 | 1.82 | 0.95 | 40016 | 1.30116742 | CS |
| 156 | -3.44 | -73.9784946237 | 4.65 | 6.25 | 0.91 | 136871 | 2.97992199 | CS |
| 260 | -0.29 | -19.3333333333 | 1.5 | 30.99 | 0.55 | 381468 | 8.62103549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908200 | 1.21 | -0.06 | -4.90 | 1.22 | 1.25 | 1.21 | 19300 |
| 1727821800 | 1.2723 | 0.12 | 10.63 | 1.1299999 | 1.3627 | 1.1299999 | 144033 |
| 1727735400 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.19 | 1.1299999 | 1705 |
| 1727476200 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.19 | 1.1299999 | 5068 |
| 1727389800 | 1.15 | -0.1 | -8.00 | 1.29 | 1.29 | 1.1399999 | 6879 |
| 1727303400 | 1.25 | 0.07 | 5.93 | 1.16 | 1.28 | 1.15 | 5625 |
| 1727217000 | 1.18 | 0.02 | 1.72 | 1.19 | 1.19 | 1.12 | 11512 |
| 1727130600 | 1.16 | 0.01 | 0.87 | 1.15 | 1.19 | 1.15 | 4511 |
| 1726871400 | 1.15 | -0.03 | -2.55 | 1.18 | 1.18 | 1.1399999 | 14029 |
| 1726785000 | 1.1801 | 0 | 0.01 | 1.1902 | 1.215 | 1.1801 | 11136 |
| 1726698600 | 1.18 | -0 | -0.01 | 1.17 | 1.2085999 | 1.17 | 6730 |
| 1726612200 | 1.1801 | -0.02 | -1.66 | 1.19 | 1.2 | 1.18 | 2550 |
| 1726525800 | 1.2 | -0.01 | -0.41 | 1.23 | 1.23 | 1.195 | 2478 |
| 1726266600 | 1.205 | 0.02 | 1.26 | 1.2 | 1.21 | 1.19 | 8372 |
| 1726180200 | 1.19 | 0.01 | 0.46 | 1.18 | 1.2 | 1.18 | 810 |
| 1726093800 | 1.1845 | -0.02 | -1.29 | 1.21 | 1.21 | 1.17 | 7490 |
| 1726007400 | 1.2 | 0.04 | 3.45 | 1.15 | 1.205 | 1.15 | 1996 |
| 1725921000 | 1.16 | 0.01 | 0.87 | 1.15 | 1.17 | 1.1299999 | 7413 |
| 1725661800 | 1.15 | 0 | 0.00 | 1.15 | 1.21 | 1.12 | 21762 |
| 1725575400 | 1.15 | -0.06 | -4.95 | 1.2 | 1.2099 | 1.15 | 18382 |
| 1725489000 | 1.2099 | -0.01 | -0.83 | 1.22 | 1.23 | 1.2 | 11039 |
| 1725402600 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.22 | 4527 |
| 1725057000 | 1.24 | -0.03 | -2.36 | 1.31 | 1.31 | 1.22 | 22521 |
| 1724970600 | 1.27 | 0.02 | 1.60 | 1.25 | 1.2982 | 1.22 | 28709 |
| 1724884200 | 1.25 | -0.01 | -0.79 | 1.26 | 1.29 | 1.24 | 3287 |
| 1724797800 | 1.26 | -0.02 | -1.64 | 1.29 | 1.29 | 1.21 | 27761 |
| 1724711400 | 1.281 | 0 | 0.08 | 1.28 | 1.3493 | 1.26 | 22569 |
| 1724452200 | 1.28 | -0.04 | -3.03 | 1.31 | 1.31 | 1.245 | 34110 |
| 1724365800 | 1.32 | -0.02 | -1.49 | 1.32 | 1.34 | 1.29 | 43387 |
| 1724279400 | 1.34 | 0.01 | 0.75 | 1.33 | 1.35 | 1.3101 | 10685 |
| 1724193000 | 1.33 | 0.01 | 0.76 | 1.35 | 1.3799999 | 1.3 | 18799 |
| 1724106600 | 1.32 | -0.15 | -10.20 | 1.35 | 1.3671 | 1.309 | 89296 |
| 1723847400 | 1.47 | -0.19 | -11.45 | 1.5301 | 1.59 | 1.4 | 117655 |
| 1723761000 | 1.66 | 0.23 | 16.08 | 1.42 | 1.69 | 1.4 | 169279 |
| 1723674600 | 1.43 | -0.03 | -2.05 | 1.43 | 1.5 | 1.4 | 64519 |
| 1723588200 | 1.46 | -0.04 | -2.67 | 1.59 | 1.616 | 1.41 | 122824 |
| 1723501800 | 1.5 | 0.29 | 23.66 | 1.23 | 1.6299999 | 1.23 | 683879 |
| 1723242600 | 1.213 | -0.1 | -7.40 | 1.31 | 1.312 | 1.21 | 11468 |
| 1723156200 | 1.31 | 0.01 | 0.77 | 1.35 | 1.35 | 1.31 | 4076 |
| 1723069800 | 1.3 | 0.02 | 1.56 | 1.28 | 1.33 | 1.27 | 17332 |
| 1722983400 | 1.28 | -0.11 | -7.58 | 1.3799999 | 1.41 | 1.27 | 25454 |
| 1722897000 | 1.385 | 0.03 | 2.59 | 1.26 | 1.46 | 1.26 | 84667 |
| 1722637800 | 1.35 | -0.03 | -2.17 | 1.37 | 1.3974 | 1.34 | 6598 |
| 1722551400 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.45 | 1.37 | 17945 |
| 1722465000 | 1.37 | 0.06 | 4.58 | 1.33 | 1.41 | 1.31 | 11328 |
| 1722378600 | 1.31 | -0.13 | -9.03 | 1.44 | 1.44 | 1.27 | 30336 |
| 1722292200 | 1.44 | -0.06 | -4.00 | 1.47 | 1.5169 | 1.44 | 17307 |
| 1722033000 | 1.5 | -0.06 | -3.66 | 1.565 | 1.565 | 1.5 | 3703 |
| 1721946600 | 1.557 | 0.04 | 2.43 | 1.666 | 1.666 | 1.495 | 17785 |
| 1721860200 | 1.52 | -0.03 | -1.94 | 1.56 | 1.5922 | 1.52 | 4457 |
| 1721773800 | 1.55 | -0.02 | -1.27 | 1.6399999 | 1.6399999 | 1.51 | 22416 |
| 1721687400 | 1.57 | 0.01 | 0.64 | 1.53 | 1.57 | 1.5178 | 13866 |
| 1721428200 | 1.56 | -0.06 | -3.70 | 1.58 | 1.62 | 1.56 | 16204 |
| 1721341800 | 1.62 | -0.04 | -2.41 | 1.66 | 1.71 | 1.58 | 27550 |
| 1721255400 | 1.66 | -0.07 | -4.05 | 1.76 | 1.76 | 1.66 | 14854 |
| 1721169000 | 1.73 | 0 | 0.00 | 1.79 | 1.79 | 1.71 | 7780 |
| 1721082600 | 1.73 | -0.01 | -0.29 | 1.68 | 1.7656 | 1.68 | 23919 |
| 1720823400 | 1.735 | 0.01 | 0.29 | 1.75 | 1.75 | 1.6901 | 12471 |
| 1720737000 | 1.73 | 0.03 | 1.76 | 1.73 | 1.7734 | 1.6701 | 20853 |
| 1720650600 | 1.7 | -0.07 | -3.95 | 1.79 | 1.79 | 1.7 | 11218 |
| 1720564200 | 1.77 | 0.01 | 0.57 | 1.78 | 1.78 | 1.725 | 12115 |
| 1720477800 | 1.76 | 0.05 | 2.92 | 1.79 | 1.79 | 1.71 | 9802 |
| 1720218600 | 1.71 | 0.07 | 4.27 | 1.82 | 1.82 | 1.66 | 28246 |
| 1720040640 | 1.6399999 | 0 | 0.00 | 1.65 | 1.7799 | 1.6399999 | 19564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
