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 | -0.1772 | -17.72 | 1 | 1 | 0.81 | 161258 | 0.87540524 | CS |
| 4 | -0.0763 | -8.48626404182 | 0.8991 | 1.15 | 0.81 | 157506 | 0.93531055 | CS |
| 12 | -0.0222 | -2.62721893491 | 0.845 | 1.15 | 0.65 | 284402 | 0.87061706 | CS |
| 26 | -0.2672 | -24.5137614679 | 1.09 | 1.4 | 0.65 | 251430 | 0.96640952 | CS |
| 52 | -0.8572 | -51.0238095238 | 1.68 | 2.25 | 0.65 | 184007 | 1.13906311 | CS |
| 156 | -11.5772 | -93.364516129 | 12.4 | 13.92 | 0.65 | 125589 | 3.39698399 | CS |
| 260 | -27.0972 | -97.053008596 | 27.92 | 53.6 | 0.65 | 148172 | 11.48785768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 0.8101 | -0.1099 | -11.95 | 0.905 | 0.91 | 0.81 | 332606 |
| 1734478500 | 0.92 | -0.01 | -1.08 | 0.9286 | 0.95 | 0.9117 | 101097 |
| 1734392100 | 0.93 | 0.0246 | 2.72 | 0.9001 | 0.9488 | 0.88 | 112460 |
| 1734132900 | 0.9054 | -0.0446 | -4.69 | 0.9799 | 0.98 | 0.8807 | 176347 |
| 1734046500 | 0.95 | -0.0302 | -3.08 | 0.9701 | 0.99 | 0.94 | 66750 |
| 1733960100 | 0.9802 | -0.0098 | -0.99 | 0.99 | 1.0199 | 0.96 | 99936 |
| 1733873700 | 0.99 | 0.018 | 1.85 | 0.981001 | 1.0146 | 0.961 | 108439 |
| 1733787300 | 0.972 | -0.048 | -4.71 | 1 | 1.07 | 0.93 | 202969 |
| 1733528100 | 1.02 | 0.09 | 10.23 | 0.95 | 1.15 | 0.94 | 909807 |
| 1733441700 | 0.9253 | 0.0439 | 4.98 | 0.88 | 0.9495 | 0.866001 | 111084 |
| 1733355300 | 0.8814 | 0.0302 | 3.55 | 0.866 | 0.89 | 0.85 | 52481 |
| 1733268900 | 0.8512 | -0.046 | -5.13 | 0.89 | 0.89 | 0.8426 | 181291 |
| 1733182500 | 0.8972 | 0.0167 | 1.90 | 0.8953 | 0.9084 | 0.8602 | 83375 |
| 1732917840 | 0.8805 | -0.03425 | -3.74 | 0.8973 | 0.9199 | 0.88 | 53614 |
| 1732750500 | 0.91475 | 0.01475 | 1.64 | 0.9 | 0.929999 | 0.88 | 80424 |
| 1732664100 | 0.9 | -0.0199 | -2.16 | 0.90261 | 0.92 | 0.9 | 60401 |
| 1732577700 | 0.9199 | 0.0498 | 5.72 | 0.88 | 0.9277 | 0.87 | 80948 |
| 1732318500 | 0.8701 | -0.0199 | -2.24 | 0.9 | 0.905 | 0.86 | 77886 |
| 1732232100 | 0.89 | 0.011 | 1.25 | 0.9072 | 0.9244 | 0.88 | 116431 |
| 1732145700 | 0.879 | 0.029 | 3.41 | 0.9 | 0.91 | 0.85 | 178802 |
| 1732059300 | 0.85 | -0.0223 | -2.56 | 0.8149999 | 0.884 | 0.79 | 293683 |
| 1731972900 | 0.8723 | 0.0373 | 4.47 | 0.831981 | 0.8891 | 0.831981 | 193447 |
| 1731713700 | 0.835 | -0.145 | -14.80 | 0.9207 | 0.9499 | 0.78 | 570697 |
| 1731627300 | 0.98 | -0.04 | -3.92 | 1.03 | 1.05 | 0.96 | 308780 |
| 1731540900 | 1.02 | -0.01 | -0.97 | 1.035 | 1.05 | 0.95 | 190455 |
| 1731454500 | 1.03 | 0 | 0.00 | 1.01 | 1.1 | 0.9607 | 536257 |
| 1731368100 | 1.03 | 0.19 | 22.18 | 0.85 | 1.09 | 0.827 | 664633 |
| 1731108900 | 0.843 | -0.017 | -1.98 | 0.8932 | 0.9 | 0.83 | 149038 |
| 1731022500 | 0.86 | 0.0199 | 2.37 | 0.8250499 | 0.9 | 0.7921 | 1009892 |
| 1730936100 | 0.8401 | 0.0691 | 8.96 | 0.7927 | 0.885 | 0.75 | 257243 |
| 1730849700 | 0.771 | 0.001 | 0.13 | 0.77 | 0.7961 | 0.7513 | 87880 |
| 1730763300 | 0.77 | -0.002 | -0.26 | 0.7879 | 0.81 | 0.755 | 177333 |
| 1730500500 | 0.772 | 0.0007 | 0.09 | 0.7829 | 0.784 | 0.752 | 173352 |
| 1730414100 | 0.7713 | -0.0407 | -5.01 | 0.813101 | 0.824 | 0.7601 | 190495 |
| 1730327700 | 0.812 | 0.04 | 5.18 | 0.772 | 0.88 | 0.76 | 400961 |
| 1730241300 | 0.772 | 0.00995 | 1.31 | 0.764 | 0.7937999 | 0.75 | 211040 |
| 1730154900 | 0.76205 | 0.01525 | 2.04 | 0.741 | 0.78 | 0.73 | 268742 |
| 1729895700 | 0.7468 | -0.05309 | -6.64 | 0.7759 | 0.8112 | 0.74 | 303139 |
| 1729809300 | 0.79989 | 0.01889 | 2.42 | 0.79675 | 0.8199999 | 0.78 | 236165 |
| 1729722900 | 0.781 | 0.011 | 1.43 | 0.79 | 0.8 | 0.765 | 245122 |
| 1729636500 | 0.77 | -0.029 | -3.63 | 0.8077 | 0.8289 | 0.73 | 268669 |
| 1729550100 | 0.799 | -0.101 | -11.22 | 0.9 | 0.9 | 0.78 | 254000 |
| 1729290900 | 0.9 | -0.05 | -5.26 | 0.88 | 0.9399 | 0.8455 | 473297 |
| 1729204500 | 0.95 | 0.25 | 35.71 | 0.728 | 1.1497 | 0.728 | 3391187 |
| 1729118100 | 0.7 | -0.01 | -1.41 | 0.7153 | 0.75 | 0.6847 | 232828 |
| 1729031700 | 0.71 | 0.0399 | 5.95 | 0.7087 | 0.71 | 0.68 | 258447 |
| 1728945300 | 0.6701 | 0.0001 | 0.01 | 0.675 | 0.7 | 0.6605 | 61460 |
| 1728686100 | 0.67 | 0.01 | 1.52 | 0.6765 | 0.6947 | 0.66 | 71684 |
| 1728599700 | 0.66 | -0.0068 | -1.02 | 0.6601 | 0.67 | 0.65 | 73406 |
| 1728513300 | 0.6667999 | -0.0232 | -3.36 | 0.6899999 | 0.7 | 0.6607 | 143726 |
| 1728426900 | 0.6899999 | -0.0107 | -1.53 | 0.7 | 0.716 | 0.68 | 109908 |
| 1728340500 | 0.7007 | -0.0093 | -1.31 | 0.735 | 0.7408 | 0.683 | 86083 |
| 1728081300 | 0.71 | -0.0309 | -4.17 | 0.73495 | 0.739999 | 0.701 | 78354 |
| 1727994900 | 0.7409 | 0.0543 | 7.91 | 0.701 | 0.7409 | 0.6949999 | 130136 |
| 1727908500 | 0.6866 | 0.0076 | 1.12 | 0.6858 | 0.6957 | 0.6601 | 227402 |
| 1727822100 | 0.679 | -0.051 | -6.99 | 0.73 | 0.7399 | 0.67 | 363750 |
| 1727735520 | 0.73 | -0.0125 | -1.68 | 0.75 | 0.78 | 0.7281 | 172314 |
| 1727476500 | 0.7425 | -0.0545 | -6.84 | 0.8 | 0.8 | 0.7104 | 393561 |
| 1727390100 | 0.797 | -0.0529 | -6.22 | 0.845 | 0.87 | 0.751 | 268057 |
| 1727303700 | 0.8499 | -0.035 | -3.96 | 0.88 | 0.909 | 0.827 | 257244 |
| 1727217300 | 0.8849 | -0.015 | -1.67 | 0.9 | 0.91 | 0.88 | 186274 |
| 1727130900 | 0.8999 | -0.0251 | -2.71 | 0.9 | 0.92 | 0.89 | 98914 |
| 1726871700 | 0.925 | 0.0251 | 2.79 | 0.89 | 0.9998 | 0.882 | 412093 |
| 1726785300 | 0.8999 | -0.0156 | -1.70 | 0.928 | 0.928 | 0.8801 | 365128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
