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 | 0.986842105263 | 1.52 | 1.57 | 1.47 | 125519 | 1.5426617 | CS |
| 4 | 0.015 | 0.986842105263 | 1.52 | 1.57 | 1.36 | 146589 | 1.48238209 | CS |
| 12 | 0.195 | 14.552238806 | 1.34 | 1.7 | 1.12 | 118120 | 1.46008518 | CS |
| 26 | -0.185 | -10.7558139535 | 1.72 | 1.98 | 1.12 | 148960 | 1.57542324 | CS |
| 52 | -1.465 | -48.8333333333 | 3 | 3.52 | 1.12 | 216807 | 1.86541719 | CS |
| 156 | -4.125 | -72.8798586572 | 5.66 | 9.8465 | 1.12 | 196735 | 4.20687497 | CS |
| 260 | -18.615 | -92.382133995 | 20.15 | 23.245 | 1.12 | 501810 | 6.31707716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 1.535 | -0.02 | -0.97 | 1.55 | 1.5699 | 1.48 | 81193 |
| 1726871700 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.51 | 89330 |
| 1726785300 | 1.55 | 0 | 0.00 | 1.56 | 1.57 | 1.51 | 232870 |
| 1726698900 | 1.55 | 0.02 | 1.31 | 1.56 | 1.56 | 1.51 | 98483 |
| 1726612500 | 1.53 | 0.01 | 0.66 | 1.49 | 1.55 | 1.49 | 160190 |
| 1726526100 | 1.52 | 0 | 0.00 | 1.52 | 1.5397 | 1.47 | 46723 |
| 1726266900 | 1.52 | 0.05 | 3.40 | 1.48 | 1.54 | 1.462 | 207235 |
| 1726180500 | 1.47 | 0.02 | 1.38 | 1.48 | 1.49 | 1.44 | 62963 |
| 1726094100 | 1.45 | -0.03 | -2.03 | 1.49 | 1.49 | 1.43 | 111135 |
| 1726007700 | 1.48 | 0.04 | 2.78 | 1.47 | 1.5 | 1.44 | 268978 |
| 1725921300 | 1.44 | -0.02 | -1.37 | 1.54 | 1.54 | 1.42 | 245498 |
| 1725662100 | 1.46 | 0 | 0.00 | 1.47 | 1.51 | 1.41 | 341017 |
| 1725575700 | 1.46 | -0.03 | -2.01 | 1.52 | 1.52 | 1.4 | 169793 |
| 1725489300 | 1.49 | 0.1 | 7.19 | 1.41 | 1.55 | 1.3899999 | 235634 |
| 1725402900 | 1.3899999 | -0.04 | -2.46 | 1.44 | 1.44 | 1.36 | 64746 |
| 1725057300 | 1.425 | 0.01 | 0.35 | 1.45 | 1.45 | 1.3899999 | 40787 |
| 1724970900 | 1.42 | -0.03 | -2.07 | 1.46 | 1.47 | 1.36 | 181958 |
| 1724884500 | 1.45 | -0.02 | -1.36 | 1.49 | 1.5 | 1.4466 | 64295 |
| 1724798100 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5 | 1.43 | 56403 |
| 1724711700 | 1.5 | 0.03 | 2.04 | 1.52 | 1.52 | 1.45 | 107160 |
| 1724452500 | 1.47 | 0.03 | 2.08 | 1.47 | 1.49 | 1.46 | 99726 |
| 1724366100 | 1.44 | 0.04 | 2.86 | 1.46 | 1.5199 | 1.44 | 310699 |
| 1724279700 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.4 | 1.37 | 33381 |
| 1724193300 | 1.37 | 0.01 | 0.74 | 1.37 | 1.44 | 1.36 | 42457 |
| 1724106900 | 1.36 | 0.02 | 1.49 | 1.32 | 1.4255 | 1.31 | 166534 |
| 1723847700 | 1.34 | -0.01 | -0.74 | 1.34 | 1.3799999 | 1.29 | 174649 |
| 1723761300 | 1.35 | -0.06 | -4.26 | 1.42 | 1.4499 | 1.35 | 99912 |
| 1723674900 | 1.41 | 0 | 0.00 | 1.43 | 1.46 | 1.3899999 | 117937 |
| 1723588500 | 1.41 | 0.01 | 0.71 | 1.41 | 1.44 | 1.3801 | 74798 |
| 1723502100 | 1.4 | 0 | 0.00 | 1.43 | 1.46 | 1.4 | 31233 |
| 1723242900 | 1.4 | -0.01 | -0.71 | 1.43 | 1.43 | 1.3799999 | 30989 |
| 1723156500 | 1.41 | 0.08 | 6.02 | 1.36 | 1.445 | 1.3399 | 145463 |
| 1723070100 | 1.33 | -0.01 | -0.75 | 1.37 | 1.42 | 1.27 | 108523 |
| 1722983700 | 1.34 | 0.05 | 3.88 | 1.32 | 1.3793 | 1.31 | 72812 |
| 1722897300 | 1.29 | -0.05 | -3.73 | 1.31 | 1.34 | 1.2690999 | 176907 |
| 1722638100 | 1.34 | -0.05 | -3.60 | 1.37 | 1.393 | 1.33 | 89862 |
| 1722551700 | 1.3899999 | -0.05 | -3.47 | 1.46 | 1.5 | 1.36 | 76171 |
| 1722465300 | 1.44 | -0.03 | -2.04 | 1.48 | 1.48 | 1.44 | 56006 |
| 1722378900 | 1.47 | -0.01 | -0.68 | 1.47 | 1.4974 | 1.4301 | 52179 |
| 1722292500 | 1.48 | -0.03 | -1.99 | 1.49 | 1.52 | 1.47 | 65746 |
| 1722033300 | 1.51 | 0.02 | 1.34 | 1.52 | 1.52 | 1.4819 | 37219 |
| 1721946900 | 1.49 | 0.01 | 0.68 | 1.47 | 1.5121 | 1.461 | 60418 |
| 1721860500 | 1.48 | -0.01 | -0.67 | 1.49 | 1.5 | 1.47 | 32668 |
| 1721774100 | 1.49 | -0.03 | -1.97 | 1.53 | 1.53 | 1.45 | 132930 |
| 1721687700 | 1.52 | 0.04 | 2.70 | 1.49 | 1.525 | 1.46 | 107888 |
| 1721428500 | 1.48 | -0.07 | -4.21 | 1.54 | 1.54 | 1.47 | 61717 |
| 1721342100 | 1.545 | -0.01 | -0.32 | 1.59 | 1.61 | 1.5 | 99416 |
| 1721255700 | 1.55 | -0.1 | -6.06 | 1.69 | 1.7 | 1.48 | 351289 |
| 1721169300 | 1.65 | 0.07 | 4.10 | 1.6299999 | 1.69 | 1.5883 | 181485 |
| 1721082900 | 1.585 | 0.02 | 1.60 | 1.51 | 1.59 | 1.495 | 63236 |
| 1720823700 | 1.56 | 0.05 | 3.31 | 1.59 | 1.6 | 1.48 | 230131 |
| 1720737300 | 1.51 | 0.06 | 3.92 | 1.49 | 1.53 | 1.46 | 113678 |
| 1720650900 | 1.453 | 0 | 0.21 | 1.44 | 1.53 | 1.41 | 80585 |
| 1720564500 | 1.45 | 0.09 | 6.62 | 1.35 | 1.45 | 1.35 | 167386 |
| 1720478100 | 1.36 | 0.03 | 2.26 | 1.31 | 1.3798999 | 1.31 | 45997 |
| 1720218900 | 1.33 | 0.01 | 0.76 | 1.34 | 1.35 | 1.29 | 82988 |
| 1720040640 | 1.32 | -0.03 | -2.22 | 1.34 | 1.34 | 1.3001 | 35234 |
| 1719959700 | 1.35 | 0.01 | 0.75 | 1.34 | 1.37 | 1.12 | 89496 |
| 1719873300 | 1.34 | 0.05 | 3.88 | 1.34 | 1.3899999 | 1.32 | 66000 |
| 1719614100 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1719527700 | 1.29 | -0.05 | -3.73 | 1.32 | 1.338 | 1.27 | 47463 |
| 1719441300 | 1.34 | 0.05 | 3.88 | 1.3 | 1.3798999 | 1.2601 | 159034 |
| 1719354900 | 1.29 | -0.1 | -7.19 | 1.36 | 1.3899999 | 1.22 | 209012 |
| 1719268500 | 1.3899999 | 0.01 | 0.72 | 1.4 | 1.4 | 1.36 | 99183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
