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 | 0 | 1.81 | 1.83 | 1.74 | 245730 | 1.79521041 | CS |
| 4 | 0.09 | 5.23255813953 | 1.72 | 1.83 | 1.72 | 171280 | 1.75945107 | CS |
| 12 | 0.35 | 23.9726027397 | 1.46 | 1.83 | 1.35 | 159999 | 1.64997185 | CS |
| 26 | 0.51 | 39.2307692308 | 1.3 | 1.83 | 1.17 | 137941 | 1.49270133 | CS |
| 52 | 0.56 | 44.8 | 1.25 | 1.83 | 0.83 | 352454 | 1.4899861 | CS |
| 156 | -13.78 | -88.3899935856 | 15.59 | 16.5 | 0.83 | 393982 | 4.27397718 | CS |
| 260 | -11.19 | -86.0769230769 | 13 | 31.81 | 0.83 | 662500 | 13.76679562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.81 | 0.04 | 2.26 | 1.77 | 1.81 | 1.76 | 173834 |
| 1726785300 | 1.77 | -0.01 | -0.56 | 1.78 | 1.8 | 1.76 | 46242 |
| 1726698900 | 1.78 | 0.03 | 1.71 | 1.75 | 1.8 | 1.75 | 132492 |
| 1726612500 | 1.75 | -0.06 | -3.31 | 1.81 | 1.819 | 1.74 | 311870 |
| 1726526100 | 1.81 | -0.01 | -0.55 | 1.81 | 1.82 | 1.81 | 101502 |
| 1726266900 | 1.82 | 0.06 | 3.47 | 1.81 | 1.83 | 1.8 | 636543 |
| 1726180500 | 1.759 | 0.03 | 1.68 | 1.73 | 1.76 | 1.73 | 299122 |
| 1726094100 | 1.73 | 0 | 0.00 | 1.74 | 1.74 | 1.73 | 112341 |
| 1726007700 | 1.73 | -0.01 | -0.57 | 1.74 | 1.74 | 1.73 | 68031 |
| 1725921300 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.725 | 136177 |
| 1725662100 | 1.74 | 0.01 | 0.58 | 1.73 | 1.765 | 1.73 | 301798 |
| 1725575700 | 1.73 | -0.01 | -0.29 | 1.74 | 1.75 | 1.73 | 61348 |
| 1725489300 | 1.735 | 0.01 | 0.29 | 1.73 | 1.78 | 1.73 | 76564 |
| 1725402900 | 1.73 | 0 | 0.00 | 1.75 | 1.75 | 1.73 | 134994 |
| 1725057300 | 1.73 | 0 | 0.00 | 1.76 | 1.79 | 1.73 | 171635 |
| 1724970900 | 1.73 | 0 | 0.00 | 1.74 | 1.7502 | 1.73 | 136421 |
| 1724884500 | 1.73 | -0.01 | -0.57 | 1.73 | 1.74 | 1.73 | 47270 |
| 1724798100 | 1.74 | 0.02 | 1.16 | 1.72 | 1.74 | 1.72 | 293490 |
| 1724711700 | 1.72 | -0.01 | -0.58 | 1.74 | 1.74 | 1.72 | 64939 |
| 1724452500 | 1.73 | 0 | 0.00 | 1.72 | 1.75 | 1.72 | 121545 |
| 1724366100 | 1.73 | 0.01 | 0.58 | 1.72 | 1.735 | 1.72 | 137403 |
| 1724279700 | 1.72 | 0.01 | 0.58 | 1.72 | 1.74 | 1.72 | 231126 |
| 1724193300 | 1.71 | 0.01 | 0.59 | 1.72 | 1.74 | 1.7 | 87694 |
| 1724106900 | 1.7 | -0.02 | -1.16 | 1.71 | 1.74 | 1.69 | 161127 |
| 1723847700 | 1.72 | 0.02 | 1.18 | 1.7 | 1.755 | 1.68 | 300731 |
| 1723761300 | 1.7 | 0.05 | 3.03 | 1.71 | 1.73 | 1.66 | 136529 |
| 1723674900 | 1.65 | -0.01 | -0.60 | 1.66 | 1.73 | 1.6299999 | 371583 |
| 1723588500 | 1.66 | 0.04 | 2.48 | 1.61 | 1.68 | 1.61 | 121036 |
| 1723502100 | 1.6198999 | 0.07 | 4.51 | 1.55 | 1.67 | 1.55 | 389108 |
| 1723242900 | 1.55 | 0.02 | 1.31 | 1.57 | 1.58 | 1.535 | 358120 |
| 1723156500 | 1.53 | 0 | 0.00 | 1.54 | 1.57 | 1.52 | 281791 |
| 1723070100 | 1.53 | 0.01 | 0.66 | 1.52 | 1.56 | 1.52 | 116522 |
| 1722983700 | 1.52 | -0.02 | -1.30 | 1.52 | 1.56 | 1.52 | 121871 |
| 1722897300 | 1.54 | -0.03 | -1.91 | 1.5 | 1.5599 | 1.5 | 77011 |
| 1722638100 | 1.57 | -0.02 | -1.26 | 1.57 | 1.59 | 1.55 | 90002 |
| 1722551700 | 1.59 | 0.01 | 0.32 | 1.59 | 1.6 | 1.55 | 98073 |
| 1722465300 | 1.585 | 0.03 | 1.93 | 1.54 | 1.59 | 1.53 | 123650 |
| 1722378900 | 1.555 | 0.01 | 0.97 | 1.54 | 1.56 | 1.53 | 41646 |
| 1722292500 | 1.54 | 0.01 | 0.65 | 1.51 | 1.5657 | 1.51 | 125757 |
| 1722033300 | 1.53 | 0.01 | 0.66 | 1.53 | 1.53 | 1.5 | 53026 |
| 1721946900 | 1.52 | 0 | 0.00 | 1.51 | 1.53 | 1.5 | 22897 |
| 1721860500 | 1.52 | -0.01 | -0.65 | 1.52 | 1.53 | 1.51 | 14362 |
| 1721774100 | 1.53 | 0 | 0.00 | 1.52 | 1.53 | 1.49 | 42084 |
| 1721687700 | 1.53 | 0.02 | 1.32 | 1.52 | 1.5354 | 1.5 | 36094 |
| 1721428500 | 1.51 | -0.06 | -3.82 | 1.57 | 1.57 | 1.49 | 95073 |
| 1721342100 | 1.57 | 0 | 0.00 | 1.57 | 1.58 | 1.55 | 55000 |
| 1721255700 | 1.57 | 0.01 | 0.64 | 1.56 | 1.58 | 1.5501 | 57263 |
| 1721169300 | 1.56 | -0.03 | -1.89 | 1.58 | 1.585 | 1.55 | 134746 |
| 1721082900 | 1.59 | 0.01 | 0.63 | 1.56 | 1.59 | 1.56 | 76403 |
| 1720823700 | 1.58 | 0.03 | 1.94 | 1.55 | 1.6 | 1.54 | 184980 |
| 1720737300 | 1.55 | -0.01 | -0.64 | 1.55 | 1.56 | 1.52 | 158324 |
| 1720650900 | 1.56 | -0.02 | -1.27 | 1.58 | 1.595 | 1.54 | 107637 |
| 1720564500 | 1.58 | 0.03 | 1.94 | 1.55 | 1.59 | 1.5164 | 585198 |
| 1720478100 | 1.55 | 0.12 | 8.39 | 1.44 | 1.56 | 1.3899999 | 428780 |
| 1720218900 | 1.43 | -0.04 | -2.72 | 1.46 | 1.46 | 1.35 | 162460 |
| 1720040640 | 1.47 | -0.01 | -0.68 | 1.47 | 1.49 | 1.46 | 73425 |
| 1719959700 | 1.48 | 0.01 | 0.68 | 1.46 | 1.495 | 1.45 | 65546 |
| 1719873300 | 1.47 | -0.01 | -0.68 | 1.46 | 1.52 | 1.46 | 141522 |
| 1719614100 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1719527700 | 1.48 | 0.1 | 7.25 | 1.43 | 1.48 | 1.3899999 | 440762 |
| 1719441300 | 1.3799999 | 0.02 | 1.47 | 1.34 | 1.4 | 1.34 | 119733 |
| 1719354900 | 1.36 | -0.05 | -3.55 | 1.4 | 1.42 | 1.29 | 72519 |
| 1719268500 | 1.41 | -0.01 | -0.70 | 1.3899999 | 1.43 | 1.3899999 | 39192 |
| 1719009300 | 1.42 | 0.01 | 0.71 | 1.4 | 1.43 | 1.4 | 72686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
