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 | -0.14 | -12.2807017544 | 1.14 | 1.2106 | 0.96 | 358948 | 1.09393709 | CS |
| 4 | 0.3824 | 61.9170984456 | 0.6176 | 1.95 | 0.5751 | 9761447 | 1.33340275 | CS |
| 12 | -0.34 | -25.3731343284 | 1.34 | 1.95 | 0.5751 | 3483403 | 1.31709469 | CS |
| 26 | -2.35 | -70.1492537313 | 3.35 | 9.69 | 0.5751 | 3040047 | 2.85795598 | CS |
| 52 | -7.5722 | -88.3343832388 | 8.5722 | 9.69 | 0.5751 | 2093781 | 3.05049135 | CS |
| 156 | -26.3 | -96.336996337 | 27.3 | 74.13 | 0.5751 | 2319358 | 30.28616574 | CS |
| 260 | -219.5 | -99.5464852608 | 220.5 | 280.98 | 0.5751 | 2208141 | 30.61680629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 1.05 | -0.06 | -5.41 | 1.1 | 1.11 | 1.05 | 218258 |
| 1727994900 | 1.11 | 0.11 | 11.33 | 1.03 | 1.11 | 0.997 | 237421 |
| 1727908500 | 0.997 | -0.033 | -3.20 | 1.06 | 1.07 | 0.96 | 245791 |
| 1727822100 | 1.03 | -0.09 | -8.04 | 1.12 | 1.1299999 | 0.98 | 386195 |
| 1727735700 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.18 | 1.09 | 467631 |
| 1727476500 | 1.15 | 0.06 | 5.50 | 1.1399999 | 1.2105999 | 1.0501 | 524308 |
| 1727390100 | 1.09 | -0.01 | -0.91 | 1.04 | 1.19 | 0.8895 | 1499021 |
| 1727303700 | 1.1 | -0.07 | -5.98 | 1.1399999 | 1.25 | 0.97 | 2332100 |
| 1727217300 | 1.17 | -0.18 | -13.33 | 1.32 | 1.34 | 1.1 | 6530398 |
| 1727130900 | 1.35 | 0.77 | 133.16 | 1.48 | 1.95 | 1.22 | 182153059 |
| 1726871700 | 0.579 | -0.086 | -12.93 | 0.6576999 | 0.68 | 0.579 | 136488 |
| 1726785300 | 0.665 | 0.0047 | 0.71 | 0.7 | 0.7 | 0.639 | 71448 |
| 1726698900 | 0.6603 | -0.0327 | -4.72 | 0.6888 | 0.704 | 0.6603 | 54818 |
| 1726612500 | 0.6929999 | -0.0002 | -0.03 | 0.6932 | 0.72 | 0.68 | 38667 |
| 1726526100 | 0.6932 | 0.0036 | 0.52 | 0.6987 | 0.711499 | 0.657 | 51585 |
| 1726266900 | 0.6896 | -0.0214 | -3.01 | 0.71 | 0.7314 | 0.6793 | 66981 |
| 1726180500 | 0.711 | -0.039 | -5.20 | 0.74 | 0.74 | 0.6899999 | 78984 |
| 1726094100 | 0.75 | 0.1359 | 22.13 | 0.61 | 0.76 | 0.601 | 198278 |
| 1726007700 | 0.6141 | -0.0033 | -0.53 | 0.6102 | 0.6449 | 0.5750999 | 75722 |
| 1725921300 | 0.6173999 | 0.0249509 | 4.21 | 0.609 | 0.6249 | 0.5924 | 30980 |
| 1725662100 | 0.592449 | -0.037751 | -5.99 | 0.6372 | 0.64 | 0.58 | 141716 |
| 1725575700 | 0.6302 | 0.0152 | 2.47 | 0.618 | 0.677 | 0.6122 | 110212 |
| 1725489300 | 0.615 | -0.0125 | -1.99 | 0.638 | 0.64 | 0.61 | 63540 |
| 1725402900 | 0.6274999 | -0.0375 | -5.64 | 0.6525 | 0.66 | 0.62 | 141919 |
| 1725057300 | 0.665 | -0.05501 | -7.64 | 0.72 | 0.7499 | 0.6605 | 132566 |
| 1724970900 | 0.72001 | 0.0683101 | 10.48 | 0.65 | 0.739999 | 0.65 | 247019 |
| 1724884500 | 0.6516999 | -0.0296 | -4.34 | 0.6899999 | 0.7004 | 0.6425 | 112632 |
| 1724798100 | 0.6813 | -0.0469 | -6.44 | 0.747 | 0.747 | 0.67 | 66372 |
| 1724711700 | 0.7282 | 0.0081 | 1.12 | 0.74 | 0.75 | 0.71 | 139975 |
| 1724452500 | 0.7201 | -0.0159 | -2.16 | 0.745 | 0.749999 | 0.71 | 125884 |
| 1724366100 | 0.736 | 0.003901 | 0.53 | 0.7475 | 0.753955 | 0.7018 | 83787 |
| 1724279700 | 0.732099 | 0.012299 | 1.71 | 0.72 | 0.77 | 0.7 | 144884 |
| 1724193300 | 0.7198 | -0.0072 | -0.99 | 0.7314 | 0.7499 | 0.7002 | 74680 |
| 1724106900 | 0.727 | -0.033 | -4.34 | 0.7596 | 0.76 | 0.72 | 86679 |
| 1723847700 | 0.76 | -0.0366 | -4.59 | 0.78 | 0.79 | 0.7 | 150443 |
| 1723761300 | 0.7966 | -0.0034 | -0.43 | 0.791 | 0.81 | 0.75 | 75642 |
| 1723674900 | 0.8 | 0.0674 | 9.20 | 0.74 | 0.83 | 0.7266 | 247553 |
| 1723588500 | 0.7326 | -0.0464 | -5.96 | 0.7619 | 0.782349 | 0.7201 | 107265 |
| 1723502100 | 0.779 | 0.0179 | 2.35 | 0.8 | 0.8048999 | 0.72 | 184535 |
| 1723242900 | 0.7611 | 0.1419 | 22.92 | 0.63 | 0.88 | 0.62 | 329126 |
| 1723156500 | 0.6192 | -0.0881 | -12.46 | 0.715 | 0.729951 | 0.6072 | 287383 |
| 1723070100 | 0.7073 | -0.0321 | -4.34 | 0.7569 | 0.75999 | 0.7 | 164806 |
| 1722983700 | 0.7393999 | -0.0148 | -1.96 | 0.7921 | 0.7921 | 0.735 | 88345 |
| 1722897300 | 0.7542 | -0.0858 | -10.21 | 0.7594 | 0.8358989 | 0.7 | 214463 |
| 1722638100 | 0.84 | -0.01 | -1.18 | 0.7654 | 0.85 | 0.72 | 243337 |
| 1722551700 | 0.85 | -0.106 | -11.09 | 0.97 | 0.9782 | 0.8354 | 504546 |
| 1722465300 | 0.956 | -0.124 | -11.48 | 1.09 | 1.11 | 0.92 | 716280 |
| 1722378900 | 1.08 | -0.02 | -1.82 | 1.11 | 1.12 | 1.06 | 299731 |
| 1722292500 | 1.1 | -0.03 | -2.65 | 1.15 | 1.15 | 1.0702 | 198658 |
| 1722033300 | 1.1299999 | 0.03 | 2.73 | 1.1399999 | 1.1601999 | 1.09 | 264619 |
| 1721946900 | 1.1 | -0.01 | -0.90 | 1.12 | 1.1399999 | 1.06 | 362044 |
| 1721860500 | 1.11 | -0.04 | -3.48 | 1.11 | 1.1485 | 1.1 | 331755 |
| 1721774100 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.1999 | 1.11 | 353733 |
| 1721687700 | 1.11 | -0.04 | -3.48 | 1.16 | 1.17 | 1.1 | 436003 |
| 1721428500 | 1.15 | -0.08 | -6.50 | 1.2 | 1.22 | 1.125 | 670476 |
| 1721342100 | 1.23 | -0.03 | -2.38 | 1.27 | 1.29 | 1.22 | 407684 |
| 1721255700 | 1.26 | -0.05 | -3.82 | 1.31 | 1.31 | 1.24 | 603994 |
| 1721169300 | 1.31 | -0.01 | -0.76 | 1.32 | 1.3303 | 1.28 | 517482 |
| 1721082900 | 1.32 | 0 | 0.00 | 1.33 | 1.4 | 1.3 | 632613 |
| 1720823700 | 1.32 | -0.05 | -3.65 | 1.34 | 1.3495 | 1.26 | 694219 |
| 1720737300 | 1.37 | -0.11 | -7.43 | 1.42 | 1.49 | 1.29 | 1567898 |
| 1720650900 | 1.48 | 0.18 | 13.85 | 1.27 | 1.52 | 1.22 | 3373202 |
| 1720564500 | 1.3 | 0.02 | 1.56 | 1.29 | 1.37 | 1.23 | 738786 |
| 1720478100 | 1.28 | 0.02 | 1.59 | 1.28 | 1.3 | 1.21 | 598279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
