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 | 0 | 1.5 | 1.5771 | 1.44 | 540344 | 1.47873478 | CS |
| 4 | -0.34 | -18.4782608696 | 1.84 | 1.9413 | 1.44 | 637318 | 1.62644619 | CS |
| 12 | -0.36 | -19.3548387097 | 1.86 | 2 | 1.44 | 445077 | 1.71278255 | CS |
| 26 | -0.41 | -21.4659685864 | 1.91 | 2.08 | 1.3101 | 569981 | 1.70632393 | CS |
| 52 | 0.26 | 20.9677419355 | 1.24 | 2.91 | 1.2 | 899425 | 1.87330481 | CS |
| 156 | -6.58 | -81.4356435644 | 8.08 | 8.76 | 0.9702 | 1931163 | 4.67505679 | CS |
| 260 | -9.98 | -86.9337979094 | 11.48 | 25.8 | 0.9702 | 4409530 | 9.01415313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.52 | 0.01 | 0.66 | 1.508 | 1.5599 | 1.49 | 415047 |
| 1732232100 | 1.51 | 0.03 | 2.03 | 1.48 | 1.55 | 1.46 | 863769 |
| 1732145700 | 1.48 | 0.03 | 2.07 | 1.45 | 1.5 | 1.44 | 594078 |
| 1732059300 | 1.45 | -0.03 | -2.03 | 1.48 | 1.48 | 1.445 | 324527 |
| 1731972900 | 1.48 | 0.04 | 2.78 | 1.46 | 1.52 | 1.44 | 452508 |
| 1731713700 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5 | 1.44 | 494543 |
| 1731627300 | 1.5 | -0.08 | -5.06 | 1.56 | 1.58 | 1.48 | 740306 |
| 1731540900 | 1.58 | -0.01 | -0.63 | 1.61 | 1.625 | 1.52 | 1264059 |
| 1731454500 | 1.59 | 0.03 | 1.92 | 1.55 | 1.6399999 | 1.54 | 1062625 |
| 1731368100 | 1.56 | -0.02 | -1.27 | 1.59 | 1.6087 | 1.52 | 788755 |
| 1731108900 | 1.58 | -0.07 | -4.24 | 1.6299999 | 1.66 | 1.56 | 902262 |
| 1731022500 | 1.65 | -0.03 | -1.79 | 1.681 | 1.69 | 1.6299999 | 669548 |
| 1730936100 | 1.68 | -0.17 | -9.19 | 1.71 | 1.71 | 1.61 | 1406969 |
| 1730849700 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.765 | 320529 |
| 1730763300 | 1.8 | 0.07 | 4.05 | 1.71 | 1.85 | 1.71 | 465092 |
| 1730500500 | 1.73 | 0.02 | 1.17 | 1.73 | 1.76 | 1.7052 | 321297 |
| 1730414100 | 1.71 | -0.07 | -3.93 | 1.76 | 1.78 | 1.7 | 378135 |
| 1730327700 | 1.78 | -0.05 | -2.73 | 1.82 | 1.88 | 1.77 | 352230 |
| 1730241300 | 1.83 | -0.05 | -2.66 | 1.85 | 1.9413 | 1.81 | 545123 |
| 1730154900 | 1.88 | 0.03 | 1.62 | 1.86 | 1.9 | 1.82 | 378250 |
| 1729895700 | 1.85 | 0.06 | 3.35 | 1.84 | 1.93 | 1.82 | 529889 |
| 1729809300 | 1.79 | -0.04 | -2.19 | 1.83 | 1.88 | 1.78 | 335039 |
| 1729722900 | 1.83 | -0.03 | -1.61 | 1.87 | 1.92 | 1.7892 | 874178 |
| 1729636500 | 1.86 | 0.1 | 5.68 | 1.76 | 1.88 | 1.73 | 890761 |
| 1729550100 | 1.76 | -0.02 | -1.12 | 1.77 | 1.79 | 1.7309 | 229282 |
| 1729290900 | 1.78 | 0.04 | 2.59 | 1.75 | 1.79 | 1.73 | 295468 |
| 1729204500 | 1.735 | -0.01 | -0.29 | 1.75 | 1.76 | 1.71 | 245518 |
| 1729118100 | 1.74 | 0.01 | 0.58 | 1.75 | 1.76 | 1.73 | 168949 |
| 1729031700 | 1.73 | -0.04 | -2.26 | 1.78 | 1.8 | 1.7 | 241742 |
| 1728945300 | 1.77 | 0.05 | 2.91 | 1.73 | 1.7888 | 1.72 | 242948 |
| 1728686100 | 1.72 | 0.06 | 3.61 | 1.65 | 1.73 | 1.65 | 195512 |
| 1728599700 | 1.66 | -0.01 | -0.60 | 1.66 | 1.682 | 1.6299999 | 210443 |
| 1728513300 | 1.67 | -0.03 | -1.76 | 1.68 | 1.7 | 1.66 | 306004 |
| 1728426900 | 1.7 | -0.02 | -1.16 | 1.73 | 1.74 | 1.673 | 344179 |
| 1728340500 | 1.72 | -0.04 | -2.27 | 1.78 | 1.78 | 1.69 | 401945 |
| 1728081300 | 1.76 | 0 | 0.00 | 1.78 | 1.79 | 1.745 | 208173 |
| 1727994900 | 1.76 | 0.02 | 1.15 | 1.73 | 1.7892 | 1.72 | 280015 |
| 1727908500 | 1.74 | -0.02 | -1.14 | 1.75 | 1.77 | 1.725 | 253200 |
| 1727822100 | 1.76 | -0.05 | -2.76 | 1.81 | 1.81 | 1.735 | 438119 |
| 1727735700 | 1.81 | 0.05 | 2.84 | 1.75 | 1.89 | 1.75 | 557558 |
| 1727476500 | 1.76 | -0.01 | -0.56 | 1.78 | 1.8 | 1.755 | 245859 |
| 1727390100 | 1.77 | 0.03 | 1.72 | 1.75 | 1.7999 | 1.7413 | 302074 |
| 1727303700 | 1.74 | -0.06 | -3.33 | 1.8 | 1.8068 | 1.72 | 613656 |
| 1727217300 | 1.8 | 0.01 | 0.56 | 1.79 | 1.84 | 1.77 | 319536 |
| 1727130900 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8207 | 1.76 | 293558 |
| 1726871700 | 1.8 | -0.04 | -2.17 | 1.85 | 1.87 | 1.79 | 451782 |
| 1726785300 | 1.84 | -0.04 | -2.13 | 1.94 | 1.94 | 1.84 | 302966 |
| 1726698900 | 1.88 | -0.01 | -0.53 | 1.89 | 1.945 | 1.85 | 265045 |
| 1726612500 | 1.89 | 0 | 0.00 | 1.9 | 2 | 1.8816 | 449000 |
| 1726526100 | 1.89 | 0.03 | 1.61 | 1.86 | 1.92 | 1.83 | 356043 |
| 1726266900 | 1.86 | 0.02 | 1.09 | 1.85 | 1.9 | 1.83 | 321407 |
| 1726180500 | 1.84 | -0.02 | -1.08 | 1.87 | 1.87 | 1.82 | 267399 |
| 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 | 298197 |
| 1725921300 | 1.82 | 0.07 | 4.00 | 1.77 | 1.87 | 1.77 | 381245 |
| 1725662100 | 1.75 | -0.07 | -3.85 | 1.82 | 1.83 | 1.72 | 313985 |
| 1725575700 | 1.82 | 0.02 | 1.11 | 1.82 | 1.86 | 1.8 | 247836 |
| 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 | 534653 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
