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 | -4.62427745665 | 1.73 | 1.78 | 1.573 | 212513 | 1.65796626 | CS |
| 4 | 0.41 | 33.064516129 | 1.24 | 2.3 | 1.23 | 4797544 | 1.69983752 | CS |
| 12 | 0.47 | 39.8305084746 | 1.18 | 2.3 | 0.9512 | 2948862 | 1.56061625 | CS |
| 26 | 0.47 | 39.8305084746 | 1.18 | 2.3 | 0.9512 | 1723607 | 1.56388065 | CS |
| 52 | -11.28 | -87.2389791183 | 12.93 | 16.194 | 0.9205 | 1908934 | 3.35932709 | CS |
| 156 | -160.95 | -98.9852398524 | 162.6 | 183 | 0.9205 | 1419110 | 9.24644085 | CS |
| 260 | -160.95 | -98.9852398524 | 162.6 | 183 | 0.9205 | 1419110 | 9.24644085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 1.65 | -0.01 | -0.60 | 1.6299999 | 1.67 | 1.6201 | 56663 |
| 1721774100 | 1.66 | -0.01 | -0.60 | 1.67 | 1.68 | 1.61 | 92861 |
| 1721687700 | 1.67 | 0.03 | 1.83 | 1.69 | 1.69 | 1.6 | 121935 |
| 1721428500 | 1.6399999 | -0.07 | -4.09 | 1.69 | 1.725 | 1.573 | 674149 |
| 1721342100 | 1.71 | -0.05 | -2.84 | 1.73 | 1.78 | 1.68 | 210541 |
| 1721255700 | 1.76 | -0.07 | -3.83 | 1.85 | 1.876 | 1.6701 | 544037 |
| 1721169300 | 1.83 | -0.39 | -17.57 | 2.12 | 2.125 | 1.77 | 2336661 |
| 1721082900 | 2.22 | 0.52 | 30.59 | 1.73 | 2.3 | 1.73 | 3006437 |
| 1720823700 | 1.7 | 0.09 | 5.59 | 1.6399999 | 1.7877 | 1.58 | 3514012 |
| 1720737300 | 1.61 | 0.05 | 3.21 | 1.56 | 1.6299999 | 1.53 | 160913 |
| 1720650900 | 1.56 | -0.02 | -1.27 | 1.6 | 1.6469 | 1.53 | 149371 |
| 1720564500 | 1.58 | -0.08 | -4.82 | 1.66 | 1.66 | 1.56 | 173066 |
| 1720478100 | 1.66 | 0.06 | 3.75 | 1.6 | 1.69 | 1.59 | 240362 |
| 1720218900 | 1.6 | 0.08 | 5.26 | 1.57 | 1.6399999 | 1.51 | 263574 |
| 1720040640 | 1.52 | -0.06 | -3.80 | 1.57 | 1.6 | 1.5 | 249967 |
| 1719959700 | 1.58 | -0.08 | -4.82 | 1.61 | 1.77 | 1.55 | 686859 |
| 1719873300 | 1.66 | 0.32 | 23.88 | 1.7 | 1.8 | 1.5601 | 2090016 |
| 1719614100 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1719527700 | 1.34 | 0.06 | 4.69 | 1.24 | 1.36 | 1.23 | 89260 |
| 1719441300 | 1.28 | 0.04 | 3.23 | 1.26 | 1.35 | 1.24 | 124196 |
| 1719354900 | 1.24 | -0.1 | -7.46 | 1.36 | 1.3607 | 1.21 | 227242 |
| 1719268500 | 1.34 | -0.11 | -7.59 | 1.4 | 1.42 | 1.29 | 266076 |
| 1719009300 | 1.45 | 0.17 | 13.28 | 1.28 | 1.7 | 1.28 | 1462067 |
| 1718922900 | 1.28 | 0.05 | 4.07 | 1.43 | 1.46 | 1.15 | 14885221 |
| 1718750100 | 1.23 | 0.12 | 10.81 | 1.1299999 | 1.27 | 1.11 | 359658 |
| 1718663700 | 1.11 | 0 | 0.00 | 1.1399999 | 1.1499 | 1.0901 | 179864 |
| 1718404500 | 1.11 | 0.03 | 2.78 | 1.1 | 1.1399999 | 1.0501 | 90604 |
| 1718318100 | 1.08 | -0.01 | -0.92 | 1.09 | 1.11 | 1.04 | 103854 |
| 1718231700 | 1.09 | 0.07 | 6.86 | 1.02 | 1.1196 | 1.0112 | 212758 |
| 1718145300 | 1.02 | 0 | 0.00 | 1.04 | 1.12 | 0.9512 | 5383065 |
| 1718058900 | 1.02 | -0.01 | -1.21 | 1.02 | 1.03 | 1.01 | 48128 |
| 1717799700 | 1.0325 | -0.01 | -0.89 | 1.04 | 1.04 | 1.02 | 35585 |
| 1717713300 | 1.0418 | -0.03 | -2.64 | 1.05 | 1.0699 | 1.02 | 63313 |
| 1717626900 | 1.07 | 0 | 0.00 | 1.06 | 1.09 | 1.05 | 80477 |
| 1717540500 | 1.07 | -0.02 | -1.83 | 1.08 | 1.1 | 1.06 | 41881 |
| 1717454100 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.1299999 | 1.08 | 47285 |
| 1717194900 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.149 | 1.1149 | 18638 |
| 1717108500 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.17 | 1.11 | 52608 |
| 1717022100 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.1878 | 1.11 | 36460 |
| 1716935700 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.18 | 1.1306 | 44450 |
| 1716590100 | 1.15 | 0.02 | 2.22 | 1.1399999 | 1.18 | 1.11 | 79300 |
| 1716503700 | 1.125 | -0.04 | -3.02 | 1.15 | 1.2179 | 1.11 | 94316 |
| 1716417300 | 1.16 | -0.05 | -4.13 | 1.23 | 1.23 | 1.15 | 97343 |
| 1716330900 | 1.21 | 0.01 | 0.83 | 1.18 | 1.22 | 1.18 | 29673 |
| 1716244500 | 1.2 | -0.02 | -1.64 | 1.22 | 1.23 | 1.17 | 52018 |
| 1715985300 | 1.22 | -0.07 | -5.43 | 1.28 | 1.31 | 1.19 | 197774 |
| 1715898900 | 1.29 | 0.01 | 0.78 | 1.3 | 1.37 | 1.28 | 107644 |
| 1715812500 | 1.28 | -0.01 | -0.78 | 1.27 | 1.33 | 1.27 | 73642 |
| 1715726100 | 1.29 | 0 | 0.00 | 1.25 | 1.34 | 1.23 | 144476 |
| 1715639700 | 1.29 | -0.11 | -7.86 | 1.34 | 1.3698999 | 1.27 | 321961 |
| 1715380500 | 1.4 | -0.1 | -6.67 | 1.45 | 1.46 | 1.35 | 434719 |
| 1715294100 | 1.5 | 0.03 | 2.04 | 1.36 | 1.53 | 1.351 | 405721 |
| 1715207700 | 1.47 | -0.01 | -0.68 | 1.3899999 | 1.55 | 1.3799999 | 1503232 |
| 1715121300 | 1.48 | 0.31 | 26.50 | 1.75 | 1.8 | 1.36 | 49478304 |
| 1715034900 | 1.17 | -0.02 | -1.68 | 1.17 | 1.19 | 1.1399999 | 45193 |
| 1714775700 | 1.19 | 0.02 | 1.70 | 1.2 | 1.23 | 1.15 | 71847 |
| 1714689300 | 1.1701 | -0.01 | -0.84 | 1.18 | 1.21 | 1.15 | 46640 |
| 1714602900 | 1.18 | -0.01 | -0.65 | 1.2 | 1.2 | 1.16 | 14538 |
| 1714516500 | 1.1877 | -0.01 | -1.03 | 1.2 | 1.21 | 1.1601 | 52239 |
| 1714430100 | 1.2 | 0.04 | 3.45 | 1.19 | 1.27 | 1.15 | 84066 |
| 1714170900 | 1.16 | -0.04 | -3.33 | 1.18 | 1.2 | 1.15 | 22984 |
| 1714084500 | 1.2 | -0.01 | -0.83 | 1.19 | 1.2 | 1.15 | 19401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
