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 | -0.06 | -3.01507537688 | 1.99 | 2.05 | 1.83 | 1541010 | 1.92809831 | CS |
| 4 | 0.32 | 19.8757763975 | 1.61 | 2.055 | 1.6 | 1824200 | 1.86357162 | CS |
| 12 | 0.05 | 2.65957446809 | 1.88 | 2.055 | 1.53 | 1621026 | 1.78075576 | CS |
| 26 | 0.55 | 39.8550724638 | 1.38 | 2.1978 | 1.25 | 1669357 | 1.74324725 | CS |
| 52 | -0.37 | -16.0869565217 | 2.3 | 2.43 | 1.25 | 1953521 | 1.75721907 | CS |
| 156 | -0.53 | -21.5447154472 | 2.46 | 5.09 | 1.25 | 2233709 | 2.53942255 | CS |
| 260 | -0.67 | -25.7692307692 | 2.6 | 5.09 | 0.43011 | 2245871 | 2.23277536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 1.88 | -0.02 | -1.05 | 1.92 | 1.94 | 1.87 | 1098508 |
| 1721773800 | 1.9 | -0.04 | -2.06 | 1.93 | 1.93 | 1.88 | 1086742 |
| 1721687400 | 1.94 | 0.02 | 1.04 | 1.9 | 1.94 | 1.87 | 1369900 |
| 1721428200 | 1.92 | -0.04 | -2.04 | 1.96 | 1.96 | 1.88 | 1633025 |
| 1721341800 | 1.96 | -0.03 | -1.51 | 1.99 | 2.05 | 1.94 | 2516876 |
| 1721255400 | 1.99 | 0.02 | 1.02 | 1.96 | 2.055 | 1.95 | 3047952 |
| 1721169000 | 1.97 | 0.01 | 0.51 | 1.92 | 1.97 | 1.9 | 1989237 |
| 1721082600 | 1.96 | 0.06 | 3.16 | 1.91 | 1.98 | 1.87 | 3002998 |
| 1720823400 | 1.9 | 0.02 | 1.06 | 1.89 | 1.92 | 1.87 | 1477680 |
| 1720737000 | 1.88 | 0.1 | 5.62 | 1.77 | 1.88 | 1.765 | 2910591 |
| 1720650600 | 1.78 | -0.03 | -1.66 | 1.81 | 1.81 | 1.75 | 1297152 |
| 1720564200 | 1.81 | 0.01 | 0.56 | 1.79 | 1.85 | 1.7801 | 2035392 |
| 1720477800 | 1.8 | 0.14 | 8.43 | 1.7 | 1.82 | 1.685 | 3064716 |
| 1720218600 | 1.66 | -0.07 | -4.05 | 1.73 | 1.74 | 1.6399999 | 1956269 |
| 1720040640 | 1.73 | 0.02 | 1.17 | 1.72 | 1.76 | 1.72 | 600943 |
| 1719959400 | 1.71 | -0.01 | -0.58 | 1.75 | 1.76 | 1.7 | 1335696 |
| 1719873000 | 1.72 | 0.05 | 2.99 | 1.7 | 1.7253 | 1.66 | 1546535 |
| 1719613800 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1719527400 | 1.67 | 0.07 | 4.37 | 1.61 | 1.67 | 1.6 | 865384 |
| 1719441000 | 1.6 | 0.04 | 2.56 | 1.56 | 1.6 | 1.55 | 967612 |
| 1719354600 | 1.56 | -0.06 | -3.70 | 1.62 | 1.62 | 1.55 | 1542137 |
| 1719268200 | 1.62 | 0.08 | 5.19 | 1.55 | 1.6299999 | 1.53 | 2280762 |
| 1719009000 | 1.54 | -0.07 | -4.35 | 1.6 | 1.62 | 1.54 | 2580469 |
| 1718922600 | 1.61 | 0.05 | 3.21 | 1.57 | 1.6299999 | 1.57 | 1916743 |
| 1718749800 | 1.56 | -0.05 | -3.11 | 1.6 | 1.615 | 1.56 | 1762455 |
| 1718663400 | 1.61 | -0.01 | -0.62 | 1.62 | 1.66 | 1.58 | 1344570 |
| 1718404200 | 1.62 | -0.03 | -1.82 | 1.6399999 | 1.668 | 1.605 | 1389165 |
| 1718317800 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.665 | 1.575 | 1885562 |
| 1718231400 | 1.6399999 | -0.05 | -2.96 | 1.71 | 1.7299 | 1.62 | 1646788 |
| 1718145000 | 1.69 | -0.02 | -1.17 | 1.67 | 1.71 | 1.65 | 1347840 |
| 1718058600 | 1.71 | 0.08 | 4.91 | 1.65 | 1.71 | 1.625 | 1356460 |
| 1717799400 | 1.6299999 | -0.07 | -4.12 | 1.66 | 1.68 | 1.62 | 1344941 |
| 1717713000 | 1.7 | 0.01 | 0.59 | 1.67 | 1.7 | 1.6399999 | 1487607 |
| 1717626600 | 1.69 | 0.02 | 1.20 | 1.68 | 1.71 | 1.6299999 | 1162805 |
| 1717540200 | 1.67 | -0.03 | -1.76 | 1.66 | 1.67 | 1.59 | 2106296 |
| 1717453800 | 1.7 | -0.09 | -5.03 | 1.79 | 1.82 | 1.66 | 2008794 |
| 1717194600 | 1.79 | 0.01 | 0.56 | 1.81 | 1.815 | 1.77 | 987046 |
| 1717108200 | 1.78 | -0.02 | -1.11 | 1.8 | 1.83 | 1.77 | 1322366 |
| 1717021800 | 1.8 | -0.11 | -5.76 | 1.87 | 1.88 | 1.785 | 1893182 |
| 1716935400 | 1.91 | 0.11 | 6.11 | 1.8 | 1.92 | 1.8 | 2368573 |
| 1716589800 | 1.8 | 0.02 | 1.12 | 1.8 | 1.83 | 1.77 | 632095 |
| 1716503400 | 1.78 | -0.03 | -1.66 | 1.85 | 1.865 | 1.77 | 776313 |
| 1716417000 | 1.81 | -0.09 | -4.79 | 1.9 | 1.9 | 1.81 | 1040280 |
| 1716330600 | 1.901 | -0.02 | -0.99 | 1.91 | 1.97 | 1.9 | 1271372 |
| 1716244200 | 1.92 | 0.06 | 3.23 | 1.86 | 1.97 | 1.86 | 2464452 |
| 1715985000 | 1.86 | 0.1 | 5.68 | 1.77 | 1.86 | 1.7401 | 1507617 |
| 1715898600 | 1.76 | 0.01 | 0.57 | 1.77 | 1.78 | 1.725 | 1593200 |
| 1715812200 | 1.75 | -0.04 | -2.23 | 1.78 | 1.78 | 1.72 | 1534675 |
| 1715725800 | 1.79 | 0.02 | 1.13 | 1.78 | 1.795 | 1.74 | 1439489 |
| 1715639400 | 1.77 | 0.02 | 1.14 | 1.75 | 1.78 | 1.74 | 859797 |
| 1715380200 | 1.75 | -0.04 | -2.23 | 1.8 | 1.8091 | 1.73 | 1114261 |
| 1715293800 | 1.79 | 0.02 | 1.13 | 1.79 | 1.795 | 1.74 | 1528670 |
| 1715207400 | 1.77 | -0.02 | -1.12 | 1.78 | 1.8 | 1.73 | 1270748 |
| 1715121000 | 1.79 | -0.18 | -9.14 | 1.84 | 1.88 | 1.79 | 2325981 |
| 1715034600 | 1.97 | 0.07 | 3.68 | 1.92 | 1.99 | 1.92 | 1803782 |
| 1714775400 | 1.9 | 0.03 | 1.60 | 1.87 | 1.9075 | 1.84 | 913317 |
| 1714689000 | 1.87 | -0.01 | -0.53 | 1.88 | 1.92 | 1.86 | 1163639 |
| 1714602600 | 1.88 | -0.02 | -1.05 | 1.88 | 1.9 | 1.81 | 2096080 |
| 1714516200 | 1.9 | -0.1 | -4.76 | 1.97 | 1.98 | 1.9 | 1484607 |
| 1714429800 | 1.995 | -0.01 | -0.25 | 1.99 | 2 | 1.94 | 1251633 |
| 1714170600 | 2 | 0.01 | 0.50 | 2.0099999 | 2.02 | 1.96 | 1150056 |
| 1714084200 | 1.99 | 0.03 | 1.53 | 1.95 | 1.99 | 1.92 | 1127637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
