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 | -0.07 | -5.30303030303 | 1.32 | 1.4157 | 1.2 | 29676 | 1.29525881 | CS |
| 4 | -0.3 | -19.3548387097 | 1.55 | 1.64 | 1.2 | 25982 | 1.35826627 | CS |
| 12 | -0.09 | -6.71641791045 | 1.34 | 2 | 1.2 | 25485 | 1.53855938 | CS |
| 26 | -1.55 | -55.3571428571 | 2.8 | 2.88 | 1.17 | 26470 | 1.76078253 | CS |
| 52 | -1.87 | -59.9358974359 | 3.12 | 4.7 | 1.17 | 25353 | 2.47140394 | CS |
| 156 | -14.83 | -92.2263681592 | 16.08 | 16.08 | 1.17 | 61079 | 4.83987199 | CS |
| 260 | -8.98 | -87.7810361681 | 10.23 | 18.2 | 1.17 | 108296 | 8.33687658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 1.25 | -0.05 | -3.47 | 1.2616 | 1.2714 | 1.2 | 47083 |
| 1731540900 | 1.295 | -0.03 | -1.99 | 1.31 | 1.3207 | 1.2705 | 15271 |
| 1731454500 | 1.3213 | 0 | 0.10 | 1.3438 | 1.4157 | 1.24 | 40334 |
| 1731368100 | 1.32 | 0.01 | 0.76 | 1.31 | 1.32 | 1.28 | 42510 |
| 1731108900 | 1.31 | -0.03 | -2.24 | 1.3506 | 1.3506 | 1.3 | 1967 |
| 1731022500 | 1.34 | 0.08 | 6.35 | 1.275 | 1.35 | 1.27 | 62788 |
| 1730936100 | 1.26 | -0.01 | -0.79 | 1.27 | 1.3 | 1.25 | 9095 |
| 1730849700 | 1.27 | 0.01 | 0.79 | 1.25 | 1.29 | 1.25 | 7710 |
| 1730763300 | 1.26 | -0.05 | -3.82 | 1.28 | 1.3 | 1.25 | 14619 |
| 1730500500 | 1.31 | -0.01 | -0.76 | 1.31 | 1.35 | 1.3 | 34798 |
| 1730414100 | 1.32 | -0.07 | -5.08 | 1.44 | 1.44 | 1.32 | 11224 |
| 1730327700 | 1.3906 | -0.03 | -2.07 | 1.42 | 1.47 | 1.3814 | 10856 |
| 1730241300 | 1.42 | -0.06 | -4.05 | 1.4681 | 1.5466 | 1.42 | 6767 |
| 1730154900 | 1.48 | 0.17 | 12.98 | 1.33 | 1.54 | 1.31 | 64129 |
| 1729895700 | 1.31 | -0.16 | -10.88 | 1.47 | 1.5399 | 1.28 | 80545 |
| 1729809300 | 1.47 | -0.05 | -3.29 | 1.5298 | 1.5298 | 1.47 | 11244 |
| 1729722900 | 1.52 | -0.02 | -1.17 | 1.5347 | 1.55 | 1.5127 | 3245 |
| 1729636500 | 1.538 | -0.02 | -1.41 | 1.5305 | 1.5799 | 1.53 | 19431 |
| 1729550100 | 1.56 | -0.04 | -2.50 | 1.6 | 1.6 | 1.5 | 14832 |
| 1729290900 | 1.6 | 0.02 | 1.27 | 1.55 | 1.6399999 | 1.5001 | 11274 |
| 1729204500 | 1.58 | 0.13 | 8.97 | 1.53 | 1.6 | 1.5 | 25033 |
| 1729118100 | 1.45 | -0.44 | -23.28 | 1.31 | 1.69 | 1.31 | 119100 |
| 1729031700 | 1.89 | 0.03 | 1.61 | 1.88 | 1.9 | 1.83 | 30545 |
| 1728945300 | 1.86 | 0.01 | 0.54 | 1.85 | 1.87 | 1.6514 | 5478 |
| 1728686100 | 1.85 | 0.09 | 5.11 | 1.75 | 1.9 | 1.75 | 17381 |
| 1728599700 | 1.76 | 0.05 | 2.92 | 1.71 | 1.78 | 1.68 | 14701 |
| 1728513300 | 1.71 | -0.05 | -2.84 | 1.72 | 1.745 | 1.7042 | 14696 |
| 1728426900 | 1.76 | -0.01 | -0.56 | 1.76 | 1.82 | 1.76 | 26813 |
| 1728340500 | 1.77 | 0.09 | 5.36 | 1.7 | 1.7718 | 1.7 | 11317 |
| 1728081300 | 1.68 | 0.01 | 0.60 | 1.691 | 1.74 | 1.6701 | 9722 |
| 1727994900 | 1.67 | -0.12 | -6.70 | 1.72 | 1.7786 | 1.67 | 19295 |
| 1727908500 | 1.79 | 0.01 | 0.56 | 1.87 | 1.89 | 1.765 | 12180 |
| 1727822100 | 1.78 | -0.06 | -3.26 | 1.8 | 1.84 | 1.75 | 10036 |
| 1727735520 | 1.84 | -0.07 | -3.66 | 1.81 | 1.95 | 1.69 | 59161 |
| 1727476500 | 1.91 | 0.04 | 2.14 | 1.8 | 1.9336 | 1.8 | 52319 |
| 1727390100 | 1.87 | 0.26 | 16.15 | 1.6 | 1.87 | 1.599 | 47550 |
| 1727303700 | 1.61 | -0.09 | -5.29 | 1.67 | 1.7 | 1.58 | 37596 |
| 1727217300 | 1.7 | 0.01 | 0.59 | 1.62 | 1.88 | 1.62 | 30045 |
| 1727130900 | 1.69 | 0.08 | 4.97 | 1.6 | 1.7 | 1.5919 | 22278 |
| 1726871700 | 1.61 | 0.07 | 4.55 | 1.52 | 1.61 | 1.4604 | 58967 |
| 1726785300 | 1.54 | 0.09 | 6.21 | 1.47 | 1.54 | 1.43 | 24532 |
| 1726698900 | 1.45 | -0.01 | -0.68 | 1.49 | 1.499 | 1.45 | 27261 |
| 1726612500 | 1.46 | 0.01 | 0.69 | 1.52 | 1.52 | 1.46 | 7927 |
| 1726526100 | 1.45 | -0.01 | -0.68 | 1.43 | 1.6 | 1.43 | 23495 |
| 1726266900 | 1.46 | 0.05 | 3.55 | 1.465 | 1.5406 | 1.4 | 9228 |
| 1726180500 | 1.41 | 0.06 | 4.44 | 1.36 | 1.42 | 1.35 | 3225 |
| 1726094100 | 1.35 | 0 | 0.00 | 1.33 | 1.4599 | 1.3247 | 6235 |
| 1726007700 | 1.35 | -0.01 | -0.74 | 1.34 | 1.42 | 1.34 | 17107 |
| 1725921300 | 1.36 | -0.02 | -1.45 | 1.31 | 1.37 | 1.31 | 10536 |
| 1725662100 | 1.3799999 | -0.06 | -4.17 | 1.4192 | 1.436 | 1.32 | 11835 |
| 1725575700 | 1.44 | -0.07 | -4.64 | 1.5001 | 1.5001 | 1.4251 | 4430 |
| 1725489300 | 1.51 | -0.06 | -3.82 | 1.59 | 1.59 | 1.5 | 17349 |
| 1725402900 | 1.57 | -0.06 | -3.50 | 1.6 | 1.6 | 1.57 | 4401 |
| 1725057300 | 1.627 | 0.04 | 2.33 | 1.57 | 1.6299999 | 1.555 | 5276 |
| 1724970900 | 1.59 | -0.01 | -0.63 | 1.68 | 1.68 | 1.555 | 5726 |
| 1724884500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 10973 |
| 1724798100 | 1.6 | -0.02 | -1.23 | 1.6399999 | 1.6399999 | 1.5495 | 23887 |
| 1724711700 | 1.62 | 0.17 | 11.95 | 1.47 | 1.7 | 1.45 | 61436 |
| 1724452500 | 1.4471 | 0.13 | 9.63 | 1.34 | 1.4799 | 1.28 | 55635 |
| 1724366100 | 1.32 | -0.08 | -5.71 | 1.17 | 1.3899999 | 1.17 | 69805 |
| 1724279700 | 1.4 | 0.1 | 7.69 | 1.3 | 1.44 | 1.3 | 28176 |
| 1724193300 | 1.3 | -0.1 | -7.33 | 1.4 | 1.4 | 1.26 | 31451 |
| 1724106900 | 1.4028 | 0.01 | 0.92 | 1.3799999 | 1.48 | 1.3799999 | 36786 |
| 1723847700 | 1.3899999 | -0.1 | -6.71 | 1.49 | 1.52 | 1.3899999 | 48523 |
| 1723761300 | 1.49 | 0.03 | 2.05 | 1.47 | 1.54 | 1.45 | 40443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
