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 | 0.1818 | 10.4892684053 | 1.7332 | 2.12 | 1.5701 | 159539 | 1.87718737 | CS |
| 4 | -0.555 | -22.4696356275 | 2.47 | 2.6 | 1.5701 | 126765 | 1.96448158 | CS |
| 12 | 0.175 | 10.0574712644 | 1.74 | 2.65 | 1.53 | 152520 | 1.94485176 | CS |
| 26 | -0.355 | -15.6387665198 | 2.27 | 2.65 | 1.3107 | 314590 | 1.84857257 | CS |
| 52 | -0.395 | -17.0995670996 | 2.31 | 4.11 | 0.6085 | 2445372 | 2.21422357 | CS |
| 156 | -3.775 | -66.3444639719 | 5.69 | 6.2 | 0.6085 | 1458262 | 2.25291939 | CS |
| 260 | -3.775 | -66.3444639719 | 5.69 | 6.2 | 0.6085 | 1458262 | 2.25291939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.915 | -0.07 | -3.28 | 1.95 | 2.14 | 1.91 | 83828 |
| 1741646100 | 1.98 | 0.08 | 4.21 | 1.93 | 2.12 | 1.9 | 175586 |
| 1741390500 | 1.9 | 0.07 | 3.83 | 1.85 | 1.9 | 1.85 | 48421 |
| 1741304100 | 1.83 | -0.06 | -3.17 | 1.8796 | 1.8935 | 1.8 | 57582 |
| 1741217700 | 1.89 | 0.06 | 3.28 | 1.9 | 1.9273 | 1.82 | 131896 |
| 1741131300 | 1.83 | 0.07 | 3.98 | 1.7332 | 2.11 | 1.5701 | 384210 |
| 1741044900 | 1.76 | -0.1 | -5.38 | 1.89 | 1.9309 | 1.72 | 138788 |
| 1740785700 | 1.86 | -0.03 | -1.59 | 1.874 | 1.88 | 1.81 | 48503 |
| 1740699300 | 1.89 | 0 | 0.00 | 1.92 | 1.92 | 1.85 | 74020 |
| 1740612900 | 1.89 | 0.01 | 0.53 | 1.95 | 1.98 | 1.86 | 170754 |
| 1740526500 | 1.88 | 0 | 0.00 | 1.905 | 1.97 | 1.8 | 177777 |
| 1740440100 | 1.88 | -0.03 | -1.57 | 1.99 | 2.04 | 1.78 | 144086 |
| 1740180900 | 1.91 | 0.02 | 1.06 | 1.87 | 2 | 1.85 | 119589 |
| 1740094500 | 1.89 | -0.05 | -2.58 | 1.95 | 2 | 1.87 | 86067 |
| 1740008100 | 1.94 | -0.23 | -10.60 | 2.15 | 2.15 | 1.93 | 214956 |
| 1739921700 | 2.17 | -0.25 | -10.33 | 2.34 | 2.3563 | 2.12 | 201266 |
| 1739576100 | 2.42 | -0.08 | -3.20 | 2.5 | 2.545 | 2.38 | 56045 |
| 1739489700 | 2.5 | -0.02 | -0.79 | 2.54 | 2.57 | 2.4112 | 71649 |
| 1739403300 | 2.52 | -0.04 | -1.42 | 2.5 | 2.59 | 2.4912 | 57512 |
| 1739316900 | 2.5562 | 0.06 | 2.25 | 2.47 | 2.6 | 2.4 | 49822 |
| 1739230500 | 2.5 | -0.04 | -1.57 | 2.54 | 2.6395 | 2.43 | 119642 |
| 1738971300 | 2.54 | 0.05 | 2.01 | 2.5311 | 2.65 | 2.47 | 127920 |
| 1738884900 | 2.49 | 0.19 | 8.26 | 2.29 | 2.5299999 | 2.2799999 | 137742 |
| 1738798500 | 2.3 | 0.06 | 2.68 | 2.2 | 2.3 | 2.2 | 148680 |
| 1738712100 | 2.24 | -0.1 | -4.27 | 2.35 | 2.43 | 2.1586 | 170773 |
| 1738625700 | 2.34 | 0.01 | 0.43 | 2.33 | 2.5595 | 2.2599999 | 276349 |
| 1738366500 | 2.33 | 0.28 | 13.66 | 2.05 | 2.4201 | 2.0299999 | 350458 |
| 1738280100 | 2.05 | -0.03 | -1.44 | 2.15 | 2.15 | 2.0099999 | 129306 |
| 1738193700 | 2.08 | 0.08 | 4.00 | 2 | 2.09 | 1.96 | 48371 |
| 1738107300 | 2 | -0.04 | -1.96 | 2.08 | 2.09 | 1.96 | 111581 |
| 1738020900 | 2.04 | -0.09 | -4.23 | 2.13 | 2.19 | 1.995 | 101960 |
| 1737761700 | 2.13 | 0.25 | 13.30 | 1.99 | 2.15 | 1.975 | 172998 |
| 1737675300 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1737588900 | 1.88 | 0.14 | 7.74 | 1.74 | 1.91 | 1.74 | 123593 |
| 1737502500 | 1.745 | -0.05 | -2.51 | 1.8255 | 1.9 | 1.74 | 177922 |
| 1737156900 | 1.79 | -0.01 | -0.56 | 1.8 | 1.83 | 1.76 | 156798 |
| 1737070500 | 1.8 | -0.01 | -0.55 | 1.83 | 1.9 | 1.76 | 248344 |
| 1736984100 | 1.81 | 0.12 | 7.10 | 2.0099999 | 2.04 | 1.76 | 958955 |
| 1736897700 | 1.69 | 0.03 | 1.81 | 1.66 | 1.74 | 1.6299999 | 52435 |
| 1736811300 | 1.66 | -0.08 | -4.60 | 1.79 | 1.79 | 1.62 | 60232 |
| 1736552100 | 1.74 | -0.13 | -6.95 | 1.9 | 1.92 | 1.53 | 300905 |
| 1736379300 | 1.87 | -0.06 | -3.11 | 1.95 | 2.08 | 1.82 | 169377 |
| 1736292900 | 1.93 | 0.01 | 0.52 | 1.91 | 1.96 | 1.89 | 59674 |
| 1736206500 | 1.92 | 0 | 0.00 | 1.95 | 1.95 | 1.82 | 101805 |
| 1735947300 | 1.92 | 0.1 | 5.49 | 1.8193 | 1.97 | 1.792 | 152101 |
| 1735860900 | 1.82 | 0.09 | 5.20 | 1.7304 | 1.84 | 1.72 | 148085 |
| 1735688100 | 1.73 | -0.01 | -0.57 | 1.75 | 1.82 | 1.7001 | 105501 |
| 1735601700 | 1.74 | 0.09 | 5.45 | 1.6 | 1.75 | 1.56 | 242708 |
| 1735342500 | 1.65 | 0 | 0.00 | 1.6415 | 1.66 | 1.61 | 71533 |
| 1735256100 | 1.65 | 0.03 | 1.85 | 1.67 | 1.75 | 1.615 | 133963 |
| 1735077840 | 1.62 | 0.01 | 0.62 | 1.61 | 1.6399999 | 1.58 | 58836 |
| 1734996900 | 1.61 | -0.08 | -4.73 | 1.7064 | 1.72 | 1.58 | 108039 |
| 1734737700 | 1.69 | 0.05 | 3.05 | 1.645 | 1.7699 | 1.6 | 148283 |
| 1734651300 | 1.6399999 | -0.01 | -0.61 | 1.67 | 1.71 | 1.55 | 126823 |
| 1734564900 | 1.65 | -0.12 | -6.78 | 1.77 | 1.77 | 1.62 | 103689 |
| 1734478500 | 1.77 | 0.04 | 2.31 | 1.74 | 1.78 | 1.62 | 122169 |
| 1734392100 | 1.73 | -0.06 | -3.31 | 1.73 | 1.79 | 1.71 | 101845 |
| 1734132900 | 1.7892 | 0.01 | 0.52 | 1.7306 | 1.7928 | 1.73 | 41194 |
| 1734046500 | 1.78 | -0.09 | -4.81 | 1.93 | 1.93 | 1.7 | 155285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
