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 | 0.29 | 25.2173913043 | 1.15 | 1.7 | 1.04 | 2229655 | 1.41938802 | CS |
| 4 | 0.14 | 10.7692307692 | 1.3 | 1.7 | 0.99 | 654850 | 1.35470544 | CS |
| 12 | -0.59 | -29.0640394089 | 2.03 | 2.0497 | 0.99 | 319180 | 1.42591319 | CS |
| 26 | -1.48 | -50.6849315068 | 2.92 | 3.06 | 0.99 | 230784 | 1.7654525 | CS |
| 52 | -7.45 | -83.8020247469 | 8.89 | 9.7662 | 0.99 | 225560 | 3.1725883 | CS |
| 156 | -4.35 | -75.1295336788 | 5.79 | 9.7662 | 0.99 | 237211 | 4.0126996 | CS |
| 260 | -4.35 | -75.1295336788 | 5.79 | 9.7662 | 0.99 | 237211 | 4.0126996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 1.44 | -0.23 | -13.77 | 1.59 | 1.66 | 1.44 | 1478947 |
| 1719873300 | 1.67 | 0.39 | 30.47 | 1.55 | 1.7 | 1.355 | 3493354 |
| 1719614100 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1719527700 | 1.28 | 0.06 | 4.92 | 1.25 | 1.28 | 1.15 | 4271010 |
| 1719441300 | 1.22 | 0.07 | 6.09 | 1.16 | 1.31 | 1.1203 | 439918 |
| 1719354900 | 1.15 | 0.03 | 2.68 | 1.15 | 1.17 | 1.04 | 714339 |
| 1719268500 | 1.12 | 0.1 | 9.80 | 1.02 | 1.1299999 | 1 | 200208 |
| 1719009300 | 1.02 | 0.01 | 0.99 | 1.01 | 1.06 | 1.01 | 174064 |
| 1718922900 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1 | 141338 |
| 1718750100 | 1.03 | 0 | 0.00 | 1.04 | 1.06 | 1.01 | 104413 |
| 1718663700 | 1.03 | -0.11 | -9.65 | 1.1399999 | 1.1399999 | 0.99 | 285773 |
| 1718404500 | 1.1399999 | -0.04 | -3.39 | 1.16 | 1.2 | 1.12 | 164656 |
| 1718318100 | 1.18 | 0.01 | 0.85 | 1.17 | 1.22 | 1.16 | 163908 |
| 1718231700 | 1.17 | -0.07 | -5.65 | 1.23 | 1.2777 | 1.1399999 | 150345 |
| 1718145300 | 1.24 | -0.09 | -6.77 | 1.27 | 1.27 | 1.2 | 235252 |
| 1718058900 | 1.33 | 0.25 | 23.15 | 1.11 | 1.34 | 1.08 | 460297 |
| 1717799700 | 1.08 | -0.03 | -2.70 | 1.12 | 1.1518 | 1.07 | 132145 |
| 1717713300 | 1.11 | -0.04 | -3.48 | 1.16 | 1.18 | 1.09 | 136517 |
| 1717626900 | 1.15 | -0.04 | -3.36 | 1.19 | 1.21 | 1.09 | 269603 |
| 1717540500 | 1.19 | -0.11 | -8.46 | 1.3 | 1.3 | 1.16 | 250162 |
| 1717454100 | 1.3 | -0.03 | -2.26 | 1.33 | 1.35 | 1.3 | 133235 |
| 1717194900 | 1.33 | 0.02 | 1.53 | 1.31 | 1.3505 | 1.27 | 175475 |
| 1717108500 | 1.31 | 0.02 | 1.55 | 1.3 | 1.34 | 1.27 | 146675 |
| 1717022100 | 1.29 | -0.05 | -3.73 | 1.34 | 1.34 | 1.25 | 188952 |
| 1716935700 | 1.34 | -0.01 | -0.74 | 1.33 | 1.35 | 1.27 | 156087 |
| 1716590100 | 1.35 | 0.09 | 7.14 | 1.31 | 1.36 | 1.2605 | 190601 |
| 1716503700 | 1.26 | -0.15 | -10.64 | 1.41 | 1.41 | 1.24 | 329353 |
| 1716417300 | 1.41 | -0.01 | -0.70 | 1.44 | 1.465 | 1.3899999 | 184085 |
| 1716330900 | 1.42 | 0.01 | 0.71 | 1.3899999 | 1.4399 | 1.3899999 | 100186 |
| 1716244500 | 1.41 | 0 | 0.00 | 1.44 | 1.4499 | 1.3799999 | 131765 |
| 1715985300 | 1.41 | 0.04 | 2.92 | 1.42 | 1.42 | 1.35 | 222735 |
| 1715898900 | 1.37 | -0.03 | -2.14 | 1.43 | 1.43 | 1.35 | 185492 |
| 1715812500 | 1.4 | -0.06 | -4.11 | 1.5 | 1.5 | 1.345 | 222539 |
| 1715726100 | 1.46 | -0.02 | -1.35 | 1.49 | 1.53 | 1.46 | 180190 |
| 1715639700 | 1.48 | 0 | 0.00 | 1.49 | 1.51 | 1.45 | 249368 |
| 1715380500 | 1.48 | -0.03 | -1.99 | 1.5 | 1.51 | 1.4309 | 203071 |
| 1715294100 | 1.51 | -0.04 | -2.58 | 1.52 | 1.54 | 1.47 | 185533 |
| 1715207700 | 1.55 | 0 | 0.00 | 1.61 | 1.61 | 1.52 | 132776 |
| 1715121300 | 1.55 | -0.05 | -2.82 | 1.61 | 1.62 | 1.55 | 115877 |
| 1715034900 | 1.595 | -0.03 | -1.54 | 1.66 | 1.66 | 1.58 | 121128 |
| 1714775700 | 1.62 | 0.02 | 1.25 | 1.6399999 | 1.67 | 1.58 | 119269 |
| 1714689300 | 1.6 | -0.03 | -1.84 | 1.65 | 1.664 | 1.525 | 164408 |
| 1714602900 | 1.6299999 | 0 | 0.00 | 1.65 | 1.67 | 1.6 | 100687 |
| 1714516500 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.68 | 1.62 | 91241 |
| 1714430100 | 1.67 | 0.04 | 2.45 | 1.67 | 1.7099 | 1.6 | 118061 |
| 1714170900 | 1.6299999 | -0.01 | -0.61 | 1.7 | 1.7 | 1.6 | 54732 |
| 1714084500 | 1.6399999 | -0.04 | -2.38 | 1.65 | 1.69 | 1.6 | 112550 |
| 1713998100 | 1.68 | -0.02 | -1.18 | 1.76 | 1.77 | 1.67 | 50914 |
| 1713911700 | 1.7 | -0.17 | -9.09 | 1.85 | 1.91 | 1.68 | 135661 |
| 1713825300 | 1.87 | 0.24 | 14.72 | 1.69 | 1.87 | 1.6399999 | 144086 |
| 1713566100 | 1.6299999 | -0.08 | -4.68 | 1.7 | 1.73 | 1.53 | 256649 |
| 1713479700 | 1.71 | 0.02 | 1.18 | 1.69 | 1.75 | 1.66 | 173828 |
| 1713393300 | 1.69 | -0.01 | -0.59 | 1.71 | 1.77 | 1.65 | 215000 |
| 1713306900 | 1.7 | -0.06 | -3.41 | 1.76 | 1.7894 | 1.65 | 193429 |
| 1713220500 | 1.76 | -0.17 | -8.81 | 1.93 | 1.98 | 1.705 | 190598 |
| 1712961300 | 1.93 | -0.05 | -2.53 | 1.99 | 1.99 | 1.86 | 217650 |
| 1712874900 | 1.98 | 0.07 | 3.66 | 1.97 | 2.04 | 1.9297 | 177326 |
| 1712788500 | 1.91 | -0.07 | -3.54 | 1.88 | 1.935 | 1.83 | 170168 |
| 1712702100 | 1.98 | -0.03 | -1.49 | 2.0299999 | 2.0497 | 1.86 | 164605 |
| 1712615700 | 2.0099999 | 0.19 | 10.44 | 1.9 | 2.0299999 | 1.85 | 233382 |
| 1712356500 | 1.82 | -0.1 | -5.21 | 1.93 | 1.98 | 1.8 | 189379 |
| 1712270100 | 1.92 | -0.05 | -2.54 | 1.98 | 2 | 1.89 | 233207 |
| 1712183700 | 1.97 | -0.04 | -1.99 | 2.02 | 2.0379999 | 1.86 | 264578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
