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 | 0.07 | 4.16666666667 | 1.68 | 1.81 | 1.645 | 1399909 | 1.73486721 | CS |
| 4 | -0.1 | -5.40540540541 | 1.85 | 1.94 | 1.55 | 1364545 | 1.72255097 | CS |
| 12 | 0.14 | 8.69565217391 | 1.61 | 2.055 | 1.53 | 1511831 | 1.80760947 | CS |
| 26 | -0.09 | -4.89130434783 | 1.84 | 2.1978 | 1.53 | 1546545 | 1.83371448 | CS |
| 52 | -0.24 | -12.0603015075 | 1.99 | 2.1978 | 1.25 | 1774418 | 1.69689275 | CS |
| 156 | -0.68 | -27.9835390947 | 2.43 | 5.09 | 1.25 | 2220052 | 2.52031668 | CS |
| 260 | 0.12 | 7.36196319018 | 1.63 | 5.09 | 0.43011 | 2249819 | 2.23180681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 1.75 | -0.02 | -1.13 | 1.77 | 1.81 | 1.715 | 1739915 |
| 1726612200 | 1.77 | 0.03 | 1.72 | 1.75 | 1.79 | 1.735 | 1434675 |
| 1726525800 | 1.74 | 0.02 | 1.16 | 1.74 | 1.76 | 1.695 | 1379869 |
| 1726266600 | 1.72 | 0.04 | 2.38 | 1.7 | 1.75 | 1.685 | 1111575 |
| 1726180200 | 1.68 | 0.03 | 1.82 | 1.68 | 1.705 | 1.645 | 1221465 |
| 1726093800 | 1.65 | 0.06 | 3.77 | 1.61 | 1.68 | 1.6 | 1596517 |
| 1726007400 | 1.59 | -0.06 | -3.64 | 1.6399999 | 1.6399999 | 1.55 | 1903941 |
| 1725921000 | 1.65 | 0.07 | 4.43 | 1.61 | 1.7 | 1.59 | 2779742 |
| 1725661800 | 1.58 | -0.06 | -3.36 | 1.61 | 1.645 | 1.56 | 1456972 |
| 1725575400 | 1.635 | 0.01 | 0.93 | 1.61 | 1.67 | 1.6 | 1478788 |
| 1725489000 | 1.62 | -0.1 | -5.81 | 1.7 | 1.725 | 1.61 | 1668365 |
| 1725402600 | 1.72 | -0.13 | -7.03 | 1.8 | 1.8 | 1.7 | 1105406 |
| 1725057000 | 1.85 | -0.04 | -2.12 | 1.86 | 1.87 | 1.8 | 516280 |
| 1724970600 | 1.89 | 0.06 | 3.28 | 1.84 | 1.91 | 1.825 | 1158843 |
| 1724884200 | 1.83 | -0.01 | -0.54 | 1.82 | 1.83 | 1.79 | 978718 |
| 1724797800 | 1.84 | -0.09 | -4.66 | 1.93 | 1.93 | 1.84 | 1187825 |
| 1724711400 | 1.93 | 0.04 | 2.12 | 1.9 | 1.94 | 1.88 | 1222529 |
| 1724452200 | 1.89 | 0.07 | 3.85 | 1.82 | 1.9 | 1.82 | 1043752 |
| 1724365800 | 1.82 | -0.01 | -0.55 | 1.85 | 1.85 | 1.79 | 681102 |
| 1724279400 | 1.83 | -0.01 | -0.54 | 1.84 | 1.84 | 1.805 | 594127 |
| 1724193000 | 1.84 | -0.06 | -3.16 | 1.88 | 1.89 | 1.8 | 1015005 |
| 1724106600 | 1.9 | 0.04 | 2.15 | 1.86 | 1.9 | 1.86 | 1062493 |
| 1723847400 | 1.86 | -0.02 | -1.06 | 1.87 | 1.9 | 1.83 | 695467 |
| 1723761000 | 1.88 | 0.06 | 3.30 | 1.85 | 1.9 | 1.82 | 933497 |
| 1723674600 | 1.82 | -0.05 | -2.67 | 1.86 | 1.87 | 1.81 | 841550 |
| 1723588200 | 1.87 | 0.01 | 0.54 | 1.85 | 1.87 | 1.81 | 1249289 |
| 1723501800 | 1.86 | 0.09 | 5.08 | 1.78 | 1.87 | 1.7607 | 1494133 |
| 1723242600 | 1.77 | -0.07 | -3.80 | 1.84 | 1.84 | 1.76 | 867084 |
| 1723156200 | 1.84 | 0.17 | 10.18 | 1.68 | 1.845 | 1.675 | 1759939 |
| 1723069800 | 1.67 | -0.04 | -2.34 | 1.75 | 1.76 | 1.66 | 2096611 |
| 1722983400 | 1.71 | 0.06 | 3.64 | 1.66 | 1.72 | 1.635 | 1632083 |
| 1722897000 | 1.65 | -0.05 | -2.94 | 1.6 | 1.68 | 1.53 | 2467661 |
| 1722637800 | 1.7 | -0.15 | -8.11 | 1.82 | 1.82 | 1.69 | 1729715 |
| 1722551400 | 1.85 | -0.12 | -6.09 | 1.96 | 1.97 | 1.82 | 1381901 |
| 1722465000 | 1.97 | 0.07 | 3.68 | 1.93 | 1.99 | 1.91 | 1513264 |
| 1722378600 | 1.9 | 0.01 | 0.53 | 1.88 | 1.905 | 1.86 | 768684 |
| 1722292200 | 1.89 | -0.03 | -1.56 | 1.91 | 1.93 | 1.84 | 1440191 |
| 1722033000 | 1.92 | -0.03 | -1.54 | 1.94 | 2 | 1.88 | 1335220 |
| 1721946600 | 1.95 | 0.07 | 3.72 | 1.85 | 1.95 | 1.83 | 2236360 |
| 1721860200 | 1.88 | -0.02 | -1.05 | 1.92 | 1.94 | 1.87 | 1089093 |
| 1721773800 | 1.9 | -0.03 | -1.55 | 1.93 | 1.93 | 1.88 | 1086742 |
| 1721687400 | 1.93 | 0.01 | 0.52 | 1.9 | 1.94 | 1.87 | 1102830 |
| 1721428200 | 1.92 | -0.04 | -2.04 | 1.96 | 1.96 | 1.88 | 1546840 |
| 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 | 1.96 | 3015696 |
| 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 | 1.77 | 2571939 |
| 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 | 0.03 | 1.78 | 1.7 | 1.7253 | 1.66 | 1546535 |
| 1719613800 | 1.69 | 0.02 | 1.20 | 1.67 | 1.7 | 1.6399999 | 2720775 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
