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 | -0.175 | -13.1578947368 | 1.33 | 1.35 | 1.1 | 24353 | 1.23179386 | CS |
| 4 | -0.285 | -19.7916666667 | 1.44 | 1.65 | 1.09 | 42517 | 1.41522679 | CS |
| 12 | -0.585 | -33.6206896552 | 1.74 | 2.18 | 1.09 | 59855 | 1.67345763 | CS |
| 26 | -0.425 | -26.8987341772 | 1.58 | 2.25 | 0.9501 | 58457 | 1.67176025 | CS |
| 52 | -40.605 | -97.2341954023 | 41.76 | 58.68 | 0.9501 | 296788 | 24.99953145 | CS |
| 156 | -26.655 | -95.8468176915 | 27.81 | 110.61 | 0.9501 | 672570 | 46.03686258 | CS |
| 260 | 0 | 0 | 0 | 1.2303 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 1.155 | 0.03 | 2.67 | 1.1299999 | 1.16 | 1.1299999 | 14070 |
| 1726180500 | 1.125 | 0.02 | 2.27 | 1.12 | 1.15 | 1.1 | 40258 |
| 1726094100 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.1 | 23664 |
| 1726007700 | 1.15 | -0.03 | -2.13 | 1.17 | 1.19 | 1.1399999 | 21615 |
| 1725921300 | 1.175 | -0.03 | -2.08 | 1.21 | 1.22 | 1.17 | 17263 |
| 1725662100 | 1.2 | -0.04 | -3.23 | 1.2303 | 1.2303 | 1.19 | 19996 |
| 1725575700 | 1.24 | -0.01 | -0.80 | 1.23 | 1.25 | 1.23 | 10074 |
| 1725489300 | 1.25 | 0.02 | 1.63 | 1.23 | 1.2519 | 1.23 | 9117 |
| 1725402900 | 1.23 | -0.01 | -0.40 | 1.23 | 1.235 | 1.225 | 26841 |
| 1725057300 | 1.235 | -0 | -0.06 | 1.28 | 1.28 | 1.2223 | 13682 |
| 1724970900 | 1.2357 | 0.01 | 0.46 | 1.23 | 1.24 | 1.2199 | 10232 |
| 1724884500 | 1.23 | -0.02 | -1.60 | 1.23 | 1.25 | 1.2 | 19315 |
| 1724798100 | 1.25 | -0.02 | -1.19 | 1.24 | 1.26 | 1.239 | 7980 |
| 1724711700 | 1.2649999 | -0.01 | -0.78 | 1.26 | 1.28 | 1.23 | 24004 |
| 1724452500 | 1.275 | 0.05 | 4.51 | 1.2 | 1.3 | 1.2 | 33448 |
| 1724366100 | 1.22 | -0.03 | -2.40 | 1.24 | 1.26 | 1.21 | 39056 |
| 1724279700 | 1.25 | 0 | 0.00 | 1.27 | 1.2886 | 1.2401 | 12256 |
| 1724193300 | 1.25 | -0.07 | -4.94 | 1.29 | 1.35 | 1.24 | 27700 |
| 1724106900 | 1.315 | 0.01 | 0.77 | 1.34 | 1.34 | 1.29 | 12268 |
| 1723847700 | 1.305 | -0.03 | -1.88 | 1.33 | 1.34 | 1.2702 | 93946 |
| 1723761300 | 1.33 | 0.03 | 2.31 | 1.3 | 1.36 | 1.3 | 35394 |
| 1723674900 | 1.3 | 0.01 | 0.39 | 1.3 | 1.31 | 1.2722 | 19639 |
| 1723588500 | 1.295 | -0.03 | -1.89 | 1.3207 | 1.3314999 | 1.28 | 91636 |
| 1723502100 | 1.32 | 0 | 0.09 | 1.32 | 1.33 | 1.305 | 26262 |
| 1723242900 | 1.3188 | 0.06 | 4.67 | 1.29 | 1.3466 | 1.28 | 8390 |
| 1723156500 | 1.26 | 0.06 | 5.00 | 1.2 | 1.35 | 1.2 | 64987 |
| 1723070100 | 1.2 | -0.07 | -5.51 | 1.3 | 1.3 | 1.2 | 42739 |
| 1722983700 | 1.27 | 0.13 | 10.92 | 1.18 | 1.28 | 1.17 | 33412 |
| 1722897300 | 1.145 | -0.08 | -6.15 | 1.1 | 1.17 | 1.09 | 58938 |
| 1722638100 | 1.22 | -0.12 | -8.96 | 1.29 | 1.295 | 1.22 | 45034 |
| 1722551700 | 1.34 | -0.04 | -2.90 | 1.36 | 1.3799999 | 1.32 | 27700 |
| 1722465300 | 1.3799999 | -0.04 | -2.82 | 1.41 | 1.43 | 1.37 | 27895 |
| 1722378900 | 1.42 | 0.02 | 1.43 | 1.41 | 1.44 | 1.4 | 10080 |
| 1722292500 | 1.4 | -0.03 | -2.10 | 1.41 | 1.45 | 1.3899999 | 48713 |
| 1722033300 | 1.43 | -0.02 | -1.38 | 1.43 | 1.46 | 1.41 | 43981 |
| 1721946900 | 1.45 | -0.07 | -4.61 | 1.49 | 1.49 | 1.44 | 66444 |
| 1721860500 | 1.52 | -0.06 | -3.49 | 1.5516 | 1.56 | 1.51 | 32665 |
| 1721774100 | 1.575 | 0.02 | 1.59 | 1.52 | 1.58 | 1.48 | 192710 |
| 1721687700 | 1.5503 | -0.01 | -0.62 | 1.54 | 1.6299999 | 1.51 | 41747 |
| 1721428500 | 1.56 | 0.03 | 1.96 | 1.52 | 1.57 | 1.5109999 | 25543 |
| 1721342100 | 1.53 | -0.02 | -1.29 | 1.55 | 1.57 | 1.52 | 51575 |
| 1721255700 | 1.55 | -0.08 | -4.79 | 1.6299999 | 1.6299999 | 1.55 | 19314 |
| 1721169300 | 1.6278999 | 0.1 | 6.40 | 1.52 | 1.645 | 1.52 | 69549 |
| 1721082900 | 1.53 | -0.01 | -0.65 | 1.53 | 1.6 | 1.52 | 73503 |
| 1720823700 | 1.54 | -0.1 | -6.10 | 1.6299999 | 1.65 | 1.52 | 71691 |
| 1720737300 | 1.6399999 | 0.11 | 7.19 | 1.5412999 | 1.6399999 | 1.5401 | 37351 |
| 1720650900 | 1.53 | 0 | 0.00 | 1.5 | 1.56 | 1.5 | 79437 |
| 1720564500 | 1.53 | -0.01 | -0.65 | 1.53 | 1.56 | 1.485 | 85422 |
| 1720478100 | 1.54 | 0.01 | 0.65 | 1.53 | 1.57 | 1.52 | 23886 |
| 1720218900 | 1.53 | 0.05 | 3.38 | 1.49 | 1.53 | 1.49 | 18692 |
| 1720040640 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.46 | 28804 |
| 1719959700 | 1.5 | 0.01 | 0.67 | 1.49 | 1.5 | 1.4601 | 52171 |
| 1719873300 | 1.49 | 0.02 | 1.36 | 1.49 | 1.5 | 1.46 | 20512 |
| 1719614100 | 1.47 | -0.02 | -1.34 | 1.49 | 1.51 | 1.47 | 31067 |
| 1719527700 | 1.49 | -0.02 | -1.32 | 1.51 | 1.51 | 1.49 | 16013 |
| 1719441300 | 1.51 | 0.05 | 3.42 | 1.45 | 1.52 | 1.45 | 87386 |
| 1719354900 | 1.46 | -0.07 | -4.58 | 1.51 | 1.51 | 1.44 | 69763 |
| 1719268500 | 1.53 | 0.1 | 6.99 | 1.46 | 1.53 | 1.45 | 120298 |
| 1719009300 | 1.43 | -0.03 | -2.05 | 1.44 | 1.47 | 1.43 | 102913 |
| 1718922900 | 1.46 | 0.06 | 4.29 | 1.41 | 1.48 | 1.31 | 57550 |
| 1718750100 | 1.4 | -0.02 | -1.41 | 1.35 | 1.435 | 1.35 | 53936 |
| 1718663700 | 1.42 | -0.05 | -3.40 | 1.44 | 1.4669 | 1.3900999 | 128472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
