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 | 0.09 | 5.08474576271 | 1.77 | 1.9 | 1.76 | 315393 | 1.84126545 | CS |
| 4 | -0.18 | -8.82352941176 | 2.04 | 2.0701 | 1.72 | 440362 | 1.88593717 | CS |
| 12 | 0.32 | 20.7792207792 | 1.54 | 2.08 | 1.31 | 628410 | 1.73557709 | CS |
| 26 | -0.24 | -11.4285714286 | 2.1 | 2.91 | 1.31 | 1122833 | 1.96293165 | CS |
| 52 | 0.08 | 4.49438202247 | 1.78 | 2.91 | 0.9702 | 1090447 | 1.75868191 | CS |
| 156 | -7.7876 | -80.7205937228 | 9.6476 | 10.2 | 0.9702 | 2342238 | 5.55374112 | CS |
| 260 | -15.5 | -89.2857142857 | 17.36 | 25.8 | 0.9702 | 4530143 | 9.22464358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 1.86 | 0.02 | 1.09 | 1.85 | 1.9 | 1.83 | 309945 |
| 1726180500 | 1.84 | -0.02 | -1.08 | 1.845 | 1.87 | 1.82 | 259309 |
| 1726094100 | 1.86 | 0.03 | 1.64 | 1.83 | 1.885 | 1.81 | 308715 |
| 1726007700 | 1.83 | 0.01 | 0.55 | 1.82 | 1.84 | 1.76 | 294623 |
| 1725921300 | 1.82 | 0.07 | 4.00 | 1.77 | 1.87 | 1.77 | 381245 |
| 1725662100 | 1.75 | -0.07 | -3.85 | 1.81 | 1.815 | 1.72 | 297631 |
| 1725575700 | 1.82 | 0.02 | 1.11 | 1.82 | 1.86 | 1.8 | 242175 |
| 1725489300 | 1.8 | 0.01 | 0.56 | 1.78 | 1.9 | 1.77 | 584510 |
| 1725402900 | 1.79 | -0.06 | -3.24 | 1.84 | 1.86 | 1.77 | 498436 |
| 1725057300 | 1.85 | 0.01 | 0.54 | 1.86 | 1.8893 | 1.83 | 205308 |
| 1724970900 | 1.84 | 0 | 0.00 | 1.85 | 1.92 | 1.82 | 470966 |
| 1724884500 | 1.84 | 0.01 | 0.55 | 1.83 | 1.87 | 1.8 | 339788 |
| 1724798100 | 1.83 | -0.16 | -8.04 | 1.94 | 1.94 | 1.825 | 813275 |
| 1724711700 | 1.99 | -0.03 | -1.49 | 2.02 | 2.045 | 1.98 | 467381 |
| 1724452500 | 2.02 | 0.08 | 4.12 | 1.94 | 2.05 | 1.935 | 504999 |
| 1724366100 | 1.94 | -0.08 | -3.96 | 2.02 | 2.0299999 | 1.93 | 326934 |
| 1724279700 | 2.02 | 0.1 | 5.21 | 1.92 | 2.055 | 1.89 | 644370 |
| 1724193300 | 1.92 | -0.07 | -3.52 | 2 | 2.0099999 | 1.91 | 547301 |
| 1724106900 | 1.99 | -0.08 | -3.86 | 2.04 | 2.0701 | 1.97 | 788617 |
| 1723847700 | 2.07 | 0.08 | 4.02 | 1.9995 | 2.08 | 1.955 | 1430736 |
| 1723761300 | 1.99 | 0.09 | 4.74 | 1.89 | 2.02 | 1.84 | 1333713 |
| 1723674900 | 1.9 | 0.09 | 4.97 | 1.82 | 1.99 | 1.81 | 1890573 |
| 1723588500 | 1.81 | 0.37 | 25.69 | 1.71 | 1.84 | 1.6299999 | 3468764 |
| 1723502100 | 1.44 | -0.03 | -2.04 | 1.47 | 1.51 | 1.43 | 760667 |
| 1723242900 | 1.47 | -0.07 | -4.55 | 1.55 | 1.55 | 1.46 | 682734 |
| 1723156500 | 1.54 | 0.05 | 3.36 | 1.51 | 1.59 | 1.48 | 900223 |
| 1723070100 | 1.49 | -0.04 | -2.61 | 1.56 | 1.56 | 1.48 | 430763 |
| 1722983700 | 1.53 | 0.1 | 6.99 | 1.48 | 1.56 | 1.4301 | 401605 |
| 1722897300 | 1.43 | -0.06 | -4.03 | 1.315 | 1.44 | 1.3101 | 590682 |
| 1722638100 | 1.49 | -0.08 | -5.10 | 1.52 | 1.54 | 1.46 | 483993 |
| 1722551700 | 1.57 | -0.11 | -6.55 | 1.67 | 1.695 | 1.56 | 812619 |
| 1722465300 | 1.68 | 0.02 | 1.20 | 1.66 | 1.725 | 1.65 | 423774 |
| 1722378900 | 1.66 | 0.05 | 3.11 | 1.66 | 1.68 | 1.61 | 556757 |
| 1722292500 | 1.61 | -0.02 | -1.23 | 1.6399999 | 1.66 | 1.6 | 293292 |
| 1722033300 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.65 | 1.61 | 351504 |
| 1721946900 | 1.62 | -0.01 | -0.31 | 1.65 | 1.67 | 1.615 | 328214 |
| 1721860500 | 1.625 | -0.13 | -7.41 | 1.73 | 1.7499 | 1.615 | 621999 |
| 1721774100 | 1.755 | -0.03 | -1.40 | 1.77 | 1.8 | 1.7414 | 614034 |
| 1721687700 | 1.78 | 0.13 | 7.88 | 1.67 | 1.78 | 1.66 | 1174829 |
| 1721428500 | 1.65 | 0.03 | 1.85 | 1.6097999 | 1.66 | 1.6097999 | 327058 |
| 1721342100 | 1.62 | -0.07 | -4.14 | 1.69 | 1.74 | 1.61 | 677421 |
| 1721255700 | 1.69 | -0.06 | -3.43 | 1.745 | 1.785 | 1.67 | 726152 |
| 1721169300 | 1.75 | 0.04 | 2.34 | 1.72 | 1.76 | 1.6998 | 470148 |
| 1721082900 | 1.71 | 0.01 | 0.88 | 1.67 | 1.73 | 1.67 | 584387 |
| 1720823700 | 1.695 | -0.01 | -0.29 | 1.72 | 1.72 | 1.67 | 355964 |
| 1720737300 | 1.7 | 0.12 | 7.59 | 1.6 | 1.7 | 1.595 | 690608 |
| 1720650900 | 1.58 | 0 | 0.00 | 1.57 | 1.62 | 1.57 | 326190 |
| 1720564500 | 1.58 | 0.01 | 0.64 | 1.57 | 1.6 | 1.55 | 315162 |
| 1720478100 | 1.57 | -0.02 | -0.95 | 1.58 | 1.59 | 1.54 | 289926 |
| 1720218900 | 1.585 | -0.01 | -0.31 | 1.6 | 1.606 | 1.565 | 260788 |
| 1720040640 | 1.59 | 0.1 | 6.71 | 1.51 | 1.6178999 | 1.5 | 424300 |
| 1719959700 | 1.49 | -0.05 | -3.25 | 1.54 | 1.55 | 1.48 | 801791 |
| 1719873300 | 1.54 | 0 | 0.00 | 1.54 | 1.58 | 1.53 | 402566 |
| 1719614100 | 1.54 | -0.06 | -3.75 | 1.62 | 1.6299999 | 1.54 | 397967 |
| 1719527700 | 1.6 | 0.08 | 4.92 | 1.54 | 1.6299999 | 1.5198 | 674764 |
| 1719441300 | 1.525 | 0.03 | 2.35 | 1.49 | 1.55 | 1.48 | 538761 |
| 1719354900 | 1.49 | -0.08 | -5.10 | 1.56 | 1.58 | 1.48 | 1061239 |
| 1719268500 | 1.57 | 0.05 | 2.95 | 1.54 | 1.59 | 1.5322 | 364331 |
| 1719009300 | 1.525 | -0.03 | -1.61 | 1.53 | 1.54 | 1.5049999 | 290334 |
| 1718922900 | 1.55 | 0.01 | 0.65 | 1.54 | 1.56 | 1.51 | 385355 |
| 1718750100 | 1.54 | 0.03 | 1.99 | 1.5 | 1.56 | 1.5 | 294370 |
| 1718663700 | 1.51 | -0.02 | -0.98 | 1.52 | 1.53 | 1.48 | 779098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
