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 | -0.01 | -0.546448087432 | 1.83 | 1.86 | 1.785 | 255275 | 1.82118478 | CS |
| 4 | 0.01 | 0.552486187845 | 1.81 | 1.86 | 1.77 | 205565 | 1.8136035 | CS |
| 12 | 0.07 | 4 | 1.75 | 1.86 | 1.725 | 185927 | 1.79997998 | CS |
| 26 | 0.5 | 37.8787878788 | 1.32 | 1.86 | 1.29 | 158297 | 1.69547751 | CS |
| 52 | 0.31 | 20.5298013245 | 1.51 | 1.86 | 1.17 | 200156 | 1.5615949 | CS |
| 156 | -8.16 | -81.7635270541 | 9.98 | 10.85 | 0.83 | 364964 | 3.14323983 | CS |
| 260 | -11.18 | -86 | 13 | 31.81 | 0.83 | 642658 | 13.62279972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 1.82 | -0.02 | -1.09 | 1.85 | 1.86 | 1.82 | 204352 |
| 1732318500 | 1.84 | 0.02 | 1.10 | 1.8278 | 1.85 | 1.82 | 218348 |
| 1732232100 | 1.82 | 0.03 | 1.68 | 1.8 | 1.84 | 1.8 | 437698 |
| 1732145700 | 1.79 | -0.04 | -2.19 | 1.8218 | 1.835 | 1.785 | 288767 |
| 1732059300 | 1.83 | 0 | 0.00 | 1.82 | 1.84 | 1.81 | 140740 |
| 1731972900 | 1.83 | 0.02 | 1.10 | 1.805 | 1.83 | 1.8 | 182532 |
| 1731713700 | 1.81 | 0.01 | 0.56 | 1.805 | 1.81 | 1.8 | 146822 |
| 1731627300 | 1.8 | -0.02 | -1.10 | 1.8147 | 1.82 | 1.8 | 177975 |
| 1731540900 | 1.82 | 0 | 0.00 | 1.83 | 1.83 | 1.81 | 269112 |
| 1731454500 | 1.82 | 0 | 0.00 | 1.82 | 1.84 | 1.81 | 383161 |
| 1731368100 | 1.82 | 0.03 | 1.68 | 1.79 | 1.83 | 1.78 | 528109 |
| 1731108900 | 1.79 | 0 | 0.00 | 1.79 | 1.8 | 1.77 | 211515 |
| 1731022500 | 1.79 | -0.02 | -1.10 | 1.82 | 1.82 | 1.78 | 173935 |
| 1730936100 | 1.81 | 0.01 | 0.56 | 1.81 | 1.82 | 1.8 | 78221 |
| 1730849700 | 1.8 | 0.01 | 0.56 | 1.79 | 1.82 | 1.79 | 88340 |
| 1730763300 | 1.79 | -0.01 | -0.56 | 1.81 | 1.81 | 1.7802 | 87814 |
| 1730500500 | 1.8 | 0.01 | 0.56 | 1.775 | 1.81 | 1.77 | 79345 |
| 1730414100 | 1.79 | -0.01 | -0.56 | 1.795 | 1.8 | 1.79 | 53103 |
| 1730327700 | 1.8 | 0 | 0.00 | 1.79 | 1.82 | 1.77 | 138368 |
| 1730241300 | 1.8 | -0.01 | -0.55 | 1.805 | 1.81 | 1.8 | 127922 |
| 1730154900 | 1.81 | 0 | 0.00 | 1.82 | 1.82 | 1.81 | 114190 |
| 1729895700 | 1.81 | -0.01 | -0.55 | 1.81 | 1.825 | 1.81 | 165851 |
| 1729809300 | 1.82 | 0 | 0.00 | 1.8151 | 1.83 | 1.81 | 71473 |
| 1729722900 | 1.82 | -0.01 | -0.55 | 1.81 | 1.84 | 1.81 | 234730 |
| 1729636500 | 1.83 | -0.01 | -0.54 | 1.834 | 1.84 | 1.83 | 41478 |
| 1729550100 | 1.84 | 0.01 | 0.55 | 1.81 | 1.84 | 1.81 | 119417 |
| 1729290900 | 1.83 | 0 | 0.00 | 1.82 | 1.8387 | 1.8 | 284903 |
| 1729204500 | 1.83 | -0.02 | -0.81 | 1.83 | 1.84 | 1.82 | 195553 |
| 1729118100 | 1.845 | 0 | 0.27 | 1.84 | 1.85 | 1.83 | 56756 |
| 1729031700 | 1.84 | 0 | 0.00 | 1.84 | 1.845 | 1.83 | 109237 |
| 1728945300 | 1.84 | 0.01 | 0.55 | 1.83 | 1.84 | 1.81 | 218074 |
| 1728686100 | 1.83 | 0 | 0.00 | 1.85 | 1.85 | 1.82 | 213923 |
| 1728599700 | 1.83 | 0.02 | 1.10 | 1.81 | 1.84 | 1.81 | 440588 |
| 1728513300 | 1.81 | 0.05 | 2.84 | 1.79 | 1.85 | 1.77 | 728031 |
| 1728426900 | 1.76 | -0.01 | -0.56 | 1.77 | 1.77 | 1.7413 | 96201 |
| 1728340500 | 1.77 | 0.02 | 1.14 | 1.7615 | 1.78 | 1.75 | 57463 |
| 1728081300 | 1.75 | 0 | 0.00 | 1.75 | 1.76 | 1.74 | 152761 |
| 1727994900 | 1.75 | 0 | 0.00 | 1.7509 | 1.76 | 1.745 | 185942 |
| 1727908500 | 1.75 | -0.02 | -1.13 | 1.7706 | 1.775 | 1.75 | 79271 |
| 1727822100 | 1.77 | 0 | 0.00 | 1.77 | 1.8 | 1.765 | 55124 |
| 1727735520 | 1.77 | -0.01 | -0.56 | 1.74 | 1.78 | 1.74 | 188681 |
| 1727476500 | 1.78 | 0.04 | 2.30 | 1.74 | 1.8 | 1.74 | 155139 |
| 1727390100 | 1.74 | 0 | 0.00 | 1.75 | 1.765 | 1.73 | 127585 |
| 1727303700 | 1.74 | -0.03 | -1.69 | 1.77 | 1.77 | 1.74 | 129714 |
| 1727217300 | 1.77 | -0.01 | -0.56 | 1.77 | 1.78 | 1.761824 | 33881 |
| 1727130900 | 1.78 | -0.03 | -1.66 | 1.8 | 1.8063 | 1.77 | 101278 |
| 1726871700 | 1.81 | 0.04 | 2.26 | 1.77 | 1.81 | 1.76 | 173834 |
| 1726785300 | 1.77 | -0.01 | -0.56 | 1.772 | 1.8 | 1.77 | 45260 |
| 1726698900 | 1.78 | 0.03 | 1.71 | 1.786 | 1.8 | 1.78 | 132047 |
| 1726612500 | 1.75 | -0.06 | -3.31 | 1.819 | 1.819 | 1.74 | 304152 |
| 1726526100 | 1.81 | -0.01 | -0.55 | 1.81 | 1.82 | 1.81 | 100819 |
| 1726266900 | 1.82 | 0.06 | 3.47 | 1.81 | 1.83 | 1.8 | 526982 |
| 1726180500 | 1.759 | 0.03 | 1.68 | 1.735 | 1.76 | 1.73 | 286799 |
| 1726094100 | 1.73 | 0 | 0.00 | 1.74 | 1.74 | 1.73 | 112341 |
| 1726007700 | 1.73 | -0.01 | -0.57 | 1.735 | 1.74 | 1.73 | 63493 |
| 1725921300 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.725 | 136177 |
| 1725662100 | 1.74 | 0.01 | 0.58 | 1.74 | 1.765 | 1.73 | 298541 |
| 1725575700 | 1.73 | -0.01 | -0.29 | 1.75 | 1.75 | 1.73 | 59504 |
| 1725489300 | 1.735 | 0.01 | 0.29 | 1.73 | 1.78 | 1.73 | 76564 |
| 1725402900 | 1.73 | 0 | 0.00 | 1.73 | 1.74 | 1.73 | 117890 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
