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 | 0.0902 | 5.125 | 1.76 | 1.8502 | 1.6701 | 62196 | 1.72578272 | CS |
| 4 | 0.0002 | 0.0108108108108 | 1.85 | 1.91 | 1.6 | 98553 | 1.73882624 | CS |
| 12 | 0.1702 | 10.130952381 | 1.68 | 2.28 | 1.59 | 140257 | 1.88251786 | CS |
| 26 | 0.0402 | 2.22099447514 | 1.81 | 2.84 | 1.55 | 152269 | 2.02027122 | CS |
| 52 | -0.0698 | -3.63541666667 | 1.92 | 2.84 | 1.38 | 123065 | 1.94857158 | CS |
| 156 | -11.9698 | -86.6121562952 | 13.82 | 13.97 | 1.38 | 86406 | 3.9321996 | CS |
| 260 | -14.9298 | -88.9737783075 | 16.78 | 18.7103 | 1.38 | 95942 | 6.69745708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.8502 | 0.1 | 5.73 | 1.78 | 1.8651 | 1.76 | 76079 |
| 1741905300 | 1.75 | 0.04 | 2.34 | 1.73 | 1.7596 | 1.71 | 56461 |
| 1741818900 | 1.71 | 0 | 0.00 | 1.72 | 1.745 | 1.71 | 35315 |
| 1741732500 | 1.71 | 0.01 | 0.59 | 1.7 | 1.73 | 1.6701 | 102205 |
| 1741646100 | 1.7 | -0.06 | -3.13 | 1.7 | 1.7594 | 1.6801 | 46526 |
| 1741390500 | 1.755 | -0.04 | -1.96 | 1.78 | 1.82 | 1.71 | 68944 |
| 1741304100 | 1.79 | -0.01 | -0.28 | 1.79 | 1.876 | 1.76 | 72376 |
| 1741217700 | 1.795 | 0.16 | 9.45 | 1.66 | 1.8 | 1.66 | 85125 |
| 1741131300 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.72 | 1.6 | 197223 |
| 1741044900 | 1.7 | 0 | 0.00 | 1.7 | 1.73 | 1.69 | 117772 |
| 1740785700 | 1.7 | 0.02 | 1.19 | 1.665 | 1.76 | 1.65 | 152292 |
| 1740699300 | 1.68 | -0.04 | -2.33 | 1.76 | 1.765 | 1.68 | 53225 |
| 1740612900 | 1.72 | 0.05 | 2.99 | 1.67 | 1.76 | 1.67 | 64851 |
| 1740526500 | 1.67 | -0.07 | -4.02 | 1.765 | 1.79 | 1.65 | 97475 |
| 1740440100 | 1.74 | -0.02 | -1.14 | 1.75 | 1.796 | 1.73 | 54601 |
| 1740180900 | 1.76 | -0.07 | -3.83 | 1.82 | 1.82 | 1.72 | 98231 |
| 1740094500 | 1.83 | -0.06 | -3.17 | 1.8301 | 1.9 | 1.79 | 64365 |
| 1740008100 | 1.89 | 0.15 | 8.62 | 1.75 | 1.91 | 1.75 | 100113 |
| 1739921700 | 1.74 | -0.07 | -3.87 | 1.7934 | 1.8199 | 1.72 | 177323 |
| 1739576100 | 1.81 | -0.05 | -2.69 | 1.875 | 1.905 | 1.8 | 180707 |
| 1739489700 | 1.86 | 0.02 | 1.09 | 1.9 | 1.9195 | 1.81 | 117496 |
| 1739403300 | 1.84 | -0.12 | -6.12 | 1.966 | 1.966 | 1.83 | 350295 |
| 1739316900 | 1.96 | -0.13 | -6.22 | 2 | 2.06 | 1.92 | 168259 |
| 1739230500 | 2.09 | -0.06 | -2.79 | 2.2 | 2.2498 | 2.09 | 130718 |
| 1738971300 | 2.15 | 0.03 | 1.42 | 2.1257 | 2.2799999 | 2.11 | 260285 |
| 1738884900 | 2.12 | 0.07 | 3.41 | 2.05 | 2.1558 | 1.95 | 233139 |
| 1738798500 | 2.05 | -0.09 | -4.21 | 2.19 | 2.19 | 1.99 | 242989 |
| 1738712100 | 2.14 | 0.25 | 13.23 | 2.0099999 | 2.2799999 | 1.96 | 1306936 |
| 1738625700 | 1.89 | 0.14 | 7.74 | 1.946 | 1.97 | 1.78 | 530624 |
| 1738366500 | 1.7543 | 0 | 0.25 | 1.75 | 1.81 | 1.7101 | 40829 |
| 1738280100 | 1.75 | 0.01 | 0.57 | 1.77 | 1.93 | 1.73 | 53576 |
| 1738193700 | 1.74 | -0.04 | -2.25 | 1.77 | 1.7951 | 1.725 | 29887 |
| 1738107300 | 1.78 | 0.04 | 2.30 | 1.73 | 1.78 | 1.7 | 34850 |
| 1738020900 | 1.74 | -0.05 | -2.79 | 1.75 | 1.8 | 1.73 | 52689 |
| 1737761700 | 1.79 | 0.07 | 4.07 | 1.8 | 1.82 | 1.72 | 69828 |
| 1737675300 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737588900 | 1.72 | -0.05 | -2.82 | 1.77 | 1.77 | 1.69 | 35959 |
| 1737502500 | 1.77 | 0.04 | 2.31 | 1.77 | 1.78 | 1.7152 | 50156 |
| 1737156900 | 1.73 | 0.01 | 0.58 | 1.72 | 1.75 | 1.7 | 52646 |
| 1737070500 | 1.72 | -0 | -0.15 | 1.74 | 1.7433 | 1.685 | 28374 |
| 1736984100 | 1.7226 | 0.07 | 4.40 | 1.69 | 1.7377 | 1.68 | 21844 |
| 1736897700 | 1.65 | -0.03 | -1.79 | 1.73 | 1.73 | 1.6399999 | 159274 |
| 1736811300 | 1.68 | -0.09 | -5.08 | 1.73 | 1.77 | 1.67 | 48918 |
| 1736552100 | 1.77 | -0.03 | -1.67 | 1.8 | 1.815 | 1.715 | 97200 |
| 1736379300 | 1.8 | -0.09 | -4.76 | 1.89 | 1.89 | 1.7532 | 124080 |
| 1736292900 | 1.89 | 0.09 | 5.00 | 1.84 | 1.9 | 1.7868 | 136022 |
| 1736206500 | 1.8 | -0.01 | -0.55 | 1.86 | 1.89 | 1.8 | 61221 |
| 1735947300 | 1.81 | 0.03 | 1.69 | 1.806 | 1.843 | 1.77 | 43520 |
| 1735860900 | 1.78 | 0.06 | 3.49 | 1.74 | 1.812 | 1.72 | 42951 |
| 1735688100 | 1.72 | -0.01 | -0.29 | 1.71 | 1.77 | 1.6818 | 68310 |
| 1735601700 | 1.725 | 0.04 | 2.07 | 1.66 | 1.76 | 1.59 | 152415 |
| 1735342500 | 1.69 | -0.06 | -3.43 | 1.733 | 1.75 | 1.67 | 86778 |
| 1735256100 | 1.75 | 0.01 | 0.57 | 1.72 | 1.768 | 1.72 | 80342 |
| 1735077840 | 1.74 | 0.02 | 1.16 | 1.71 | 1.76 | 1.69 | 57369 |
| 1734996900 | 1.72 | 0.02 | 1.18 | 1.74 | 1.77 | 1.65 | 174530 |
| 1734737700 | 1.7 | 0.03 | 1.80 | 1.65 | 1.77 | 1.6405 | 143660 |
| 1734651300 | 1.67 | 0.02 | 1.21 | 1.7089 | 1.73 | 1.65 | 100320 |
| 1734564900 | 1.65 | -0.12 | -6.78 | 1.7795 | 1.84 | 1.65 | 155805 |
| 1734478500 | 1.77 | -0.04 | -2.21 | 1.8 | 1.81 | 1.7506 | 134695 |
| 1734392100 | 1.81 | -0.13 | -6.70 | 1.9001 | 1.9075 | 1.8 | 458187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
