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 | -0.015 | -1.30434782609 | 1.15 | 1.1888 | 1.0316 | 328084 | 1.12233909 | CS |
| 4 | -0.285 | -20.0704225352 | 1.42 | 3.29 | 1.01 | 3972671 | 1.92837948 | CS |
| 12 | 0.235 | 26.1111111111 | 0.9 | 3.29 | 0.56 | 4481968 | 1.34816741 | CS |
| 26 | -8.525 | -88.2505175983 | 9.66 | 9.67 | 0.56 | 2473901 | 1.39652704 | CS |
| 52 | -8.525 | -88.2505175983 | 9.66 | 9.67 | 0.56 | 2473901 | 1.39652704 | CS |
| 156 | -8.525 | -88.2505175983 | 9.66 | 9.67 | 0.56 | 2473901 | 1.39652704 | CS |
| 260 | -8.525 | -88.2505175983 | 9.66 | 9.67 | 0.56 | 2473901 | 1.39652704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.185 | 1.08 | 208318 |
| 1721428500 | 1.1399999 | 0.07 | 6.54 | 1.07 | 1.1399999 | 1.0316 | 458992 |
| 1721342100 | 1.07 | -0.06 | -5.31 | 1.12 | 1.1299999 | 1.05 | 357272 |
| 1721255700 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.15 | 1.1001 | 297712 |
| 1721169300 | 1.15 | 0.01 | 0.88 | 1.15 | 1.1888 | 1.104 | 318124 |
| 1721082900 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.19 | 1.12 | 296936 |
| 1720823700 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.24 | 1.1 | 626574 |
| 1720737300 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.17 | 1.09 | 385808 |
| 1720650900 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1599 | 1.06 | 313915 |
| 1720564500 | 1.1299999 | -0.03 | -2.59 | 1.1299999 | 1.17 | 1.11 | 416950 |
| 1720478100 | 1.16 | -0.15 | -11.45 | 1.34 | 1.3593 | 1.1399999 | 563958 |
| 1720218900 | 1.31 | 0.08 | 6.50 | 1.18 | 1.3579 | 1.16 | 787427 |
| 1720040640 | 1.23 | 0.02 | 1.65 | 1.22 | 1.28 | 1.12 | 857426 |
| 1719959700 | 1.21 | 0 | 0.00 | 1.16 | 1.28 | 1.1001 | 1455216 |
| 1719873300 | 1.21 | -0.01 | -0.82 | 1.09 | 1.37 | 1.02 | 5207490 |
| 1719614100 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1719527700 | 1.22 | -1.12 | -47.86 | 1.85 | 1.855 | 1.01 | 9636755 |
| 1719441300 | 2.34 | 0.36 | 18.18 | 2.075 | 3.29 | 1.93 | 37610257 |
| 1719354900 | 1.98 | 0.6 | 43.48 | 1.42 | 2.22 | 1.32 | 11708945 |
| 1719268500 | 1.3799999 | 0.18 | 15.00 | 1.18 | 1.59 | 1.15 | 8874195 |
| 1719009300 | 1.2 | 0.09 | 8.11 | 1.07 | 1.47 | 1.04 | 9930076 |
| 1718922900 | 1.11 | 0.55 | 98.21 | 0.9897 | 1.7 | 0.8817 | 155418060 |
| 1718750100 | 0.56 | -0.0675 | -10.76 | 0.6502 | 0.6502 | 0.56 | 241661 |
| 1718663700 | 0.6274999 | 0.0026999 | 0.43 | 0.63 | 0.6634 | 0.5788 | 144543 |
| 1718404500 | 0.6248 | -0.0332 | -5.05 | 0.6635 | 0.699 | 0.6143 | 101410 |
| 1718318100 | 0.658 | -0.04411 | -6.28 | 0.6927 | 0.73 | 0.627 | 248585 |
| 1718231700 | 0.70211 | -0.01599 | -2.23 | 0.7 | 0.75 | 0.6905 | 168377 |
| 1718145300 | 0.7181 | 0.043 | 6.37 | 0.6705 | 0.7418 | 0.6705 | 123433 |
| 1718058900 | 0.6751 | -0.0349 | -4.92 | 0.718 | 0.8199999 | 0.67 | 198406 |
| 1717799700 | 0.71 | -0.059 | -7.67 | 0.7459 | 0.7687 | 0.6801 | 114921 |
| 1717713300 | 0.769 | -0.0173 | -2.20 | 0.7 | 0.8189999 | 0.7 | 92488 |
| 1717626900 | 0.7863 | 0.0874 | 12.51 | 0.6778999 | 1 | 0.6778999 | 801392 |
| 1717540500 | 0.6989 | -0.0211 | -2.93 | 0.73 | 0.73 | 0.67 | 141409 |
| 1717454100 | 0.72 | 0.0313 | 4.54 | 0.7035 | 0.72 | 0.6899999 | 102360 |
| 1717194900 | 0.6887 | -0.0541 | -7.28 | 0.765 | 0.765 | 0.6651 | 108094 |
| 1717108500 | 0.7428 | -0.017201 | -2.26 | 0.7701 | 0.7701 | 0.7391 | 52743 |
| 1717022100 | 0.760001 | -0.019999 | -2.56 | 0.7894 | 0.7894 | 0.7599 | 42526 |
| 1716935700 | 0.78 | 0.025 | 3.31 | 0.7547 | 0.8 | 0.7547 | 25878 |
| 1716590100 | 0.755 | -0.0049 | -0.64 | 0.7203 | 0.7828 | 0.7203 | 54484 |
| 1716503700 | 0.7599 | -0.0051 | -0.67 | 0.7468 | 0.78 | 0.7417 | 45438 |
| 1716417300 | 0.765 | -0.005 | -0.65 | 0.7544 | 0.78 | 0.7344 | 137708 |
| 1716330900 | 0.77 | -0.0059 | -0.76 | 0.799 | 0.799 | 0.75 | 102364 |
| 1716244500 | 0.7759 | 0.0159 | 2.09 | 0.7675 | 0.7792 | 0.7417 | 15871 |
| 1715985300 | 0.76 | 0.0105 | 1.40 | 0.76 | 0.8224 | 0.744951 | 125210 |
| 1715898900 | 0.7495 | 0.0361 | 5.06 | 0.7025 | 0.7562 | 0.7025 | 84486 |
| 1715812500 | 0.7134 | -0.0316 | -4.24 | 0.7446 | 0.78 | 0.7 | 143848 |
| 1715726100 | 0.745 | 0.008 | 1.09 | 0.6949999 | 0.79 | 0.621 | 212449 |
| 1715639700 | 0.737 | 0.004979 | 0.68 | 0.755 | 0.7685999 | 0.7092 | 55700 |
| 1715380500 | 0.732021 | -0.033679 | -4.40 | 0.7618 | 0.766 | 0.729 | 27777 |
| 1715294100 | 0.7657 | 0.0272 | 3.68 | 0.7425 | 0.7657 | 0.7265 | 49562 |
| 1715207700 | 0.7385 | -0.0015 | -0.20 | 0.745 | 0.7691 | 0.7114 | 22574 |
| 1715121300 | 0.74 | -0.001 | -0.13 | 0.75 | 0.7599 | 0.74 | 21528 |
| 1715034900 | 0.741 | -0.0164 | -2.17 | 0.7873 | 0.7873 | 0.7255 | 74918 |
| 1714775700 | 0.7574 | 0.0877 | 13.10 | 0.66 | 0.7616 | 0.66 | 191004 |
| 1714689300 | 0.6697 | -0.2205 | -24.77 | 0.9077 | 0.92 | 0.59 | 867671 |
| 1714602900 | 0.8902 | -0.0281 | -3.06 | 0.92 | 0.9537 | 0.89 | 260556 |
| 1714516500 | 0.9183 | -0.0017 | -0.18 | 0.9 | 0.94 | 0.8994 | 58430 |
| 1714430100 | 0.92 | -0.16 | -14.81 | 1.11 | 1.11 | 0.91 | 330862 |
| 1714170900 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.06 | 19258 |
| 1714084500 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.04 | 74126 |
| 1713998100 | 1.08 | 0.01 | 0.93 | 1.08 | 1.09 | 1.06 | 71977 |
| 1713911700 | 1.07 | -0.02 | -1.83 | 1.08 | 1.09 | 1.06 | 121739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
