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 | 0.6 | 60.6060606061 | 0.99 | 1.96 | 0.9851 | 637466 | 1.43799373 | CS |
| 4 | 0.56 | 54.3689320388 | 1.03 | 1.96 | 0.85 | 286373 | 1.29383449 | CS |
| 12 | 0.818 | 105.958549223 | 0.772 | 1.96 | 0.7 | 518509 | 1.0605003 | CS |
| 26 | 0.64 | 67.3684210526 | 0.95 | 1.96 | 0.6679 | 728203 | 1.2643311 | CS |
| 52 | -0.61 | -27.7272727273 | 2.2 | 2.95 | 0.6679 | 435085 | 1.30449267 | CS |
| 156 | -3.26 | -67.2164948454 | 4.85 | 31.88 | 0.6679 | 537257 | 7.57440637 | CS |
| 260 | -3.26 | -67.2164948454 | 4.85 | 31.88 | 0.6679 | 537257 | 7.57440637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733787300 | 1.78 | 0.24 | 15.58 | 1.65 | 1.96 | 1.49 | 835855 |
| 1733528100 | 1.54 | 0.44 | 40.00 | 1.19 | 1.5801 | 1.09 | 1224239 |
| 1733441700 | 1.1 | -0.04 | -3.51 | 1.15 | 1.17 | 1.07 | 306042 |
| 1733355300 | 1.1399999 | 0.08 | 7.55 | 1.03 | 1.1955 | 0.9872 | 211262 |
| 1733268900 | 1.06 | 0.02 | 1.92 | 0.99 | 1.35 | 0.9851 | 642895 |
| 1733182500 | 1.04 | 0.09 | 9.47 | 0.99 | 1.04 | 0.98 | 65456 |
| 1732917840 | 0.95 | -0.08 | -7.77 | 1.03 | 1.09 | 0.95 | 118533 |
| 1732750500 | 1.03 | 0 | 0.00 | 1.06 | 1.06 | 0.87 | 84667 |
| 1732664100 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 0.98 | 45157 |
| 1732577700 | 1.04 | -0.03 | -2.80 | 1.03 | 1.09 | 0.99 | 83957 |
| 1732318500 | 1.07 | 0.04 | 3.88 | 1.08 | 1.08 | 0.98 | 52469 |
| 1732232100 | 1.03 | 0.01 | 0.98 | 1.03 | 1.05 | 0.9971 | 34316 |
| 1732145700 | 1.02 | 0.05 | 5.14 | 0.9798 | 1.08 | 0.93 | 64574 |
| 1732059300 | 0.9701 | -0.1299 | -11.81 | 1.07 | 1.1 | 0.85 | 140705 |
| 1731972900 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.18 | 1.06 | 143535 |
| 1731713700 | 1.1299999 | -0.08 | -6.22 | 1.15 | 1.2 | 1.06 | 78780 |
| 1731627300 | 1.205 | 0.13 | 11.57 | 1.09 | 1.21 | 1.04 | 169485 |
| 1731540900 | 1.08 | -0.05 | -4.42 | 1.01 | 1.25 | 1 | 315579 |
| 1731454500 | 1.1299999 | 0.08 | 7.62 | 1.03 | 1.23 | 0.99 | 878198 |
| 1731368100 | 1.05 | 0.22 | 26.32 | 1.12 | 1.21 | 0.753 | 18317217 |
| 1731108900 | 0.8312 | -0.0688 | -7.64 | 0.8695 | 0.89999 | 0.831 | 1101832 |
| 1731022500 | 0.9 | 0.066 | 7.91 | 0.839 | 0.91 | 0.83 | 33878 |
| 1730936100 | 0.834 | -0.007 | -0.83 | 0.85 | 0.9099 | 0.8199999 | 28841 |
| 1730849700 | 0.841 | -0.01 | -1.18 | 0.8611 | 0.876001 | 0.841 | 6230 |
| 1730763300 | 0.851 | -0.068 | -7.40 | 0.9112 | 0.92 | 0.845 | 14911 |
| 1730500500 | 0.919 | -0.001 | -0.11 | 0.87 | 0.92 | 0.86 | 13923 |
| 1730414100 | 0.92 | 0.00465 | 0.51 | 0.94 | 0.95 | 0.88 | 58834 |
| 1730327700 | 0.91535 | 0.01045 | 1.15 | 0.8921 | 0.9695 | 0.823 | 186907 |
| 1730241300 | 0.9049 | -0.0051 | -0.56 | 0.8443 | 0.97 | 0.8443 | 91978 |
| 1730154900 | 0.91 | 0.1 | 12.35 | 0.8093 | 0.99 | 0.7563 | 323204 |
| 1729895700 | 0.81 | 0.05 | 6.58 | 0.8209999 | 0.9117 | 0.74 | 144781 |
| 1729809300 | 0.76 | -0.03 | -3.80 | 0.778 | 0.8169 | 0.7501 | 49228 |
| 1729722900 | 0.79 | -0.0433 | -5.20 | 0.79 | 0.83 | 0.7501 | 204606 |
| 1729636500 | 0.8333 | -0.0877 | -9.52 | 0.8379 | 0.84 | 0.78 | 245749 |
| 1729550100 | 0.921 | 0.063 | 7.34 | 1.07 | 1.2 | 0.8905 | 1775497 |
| 1729290900 | 0.858 | 0.058 | 7.25 | 0.83 | 0.87 | 0.81 | 370588 |
| 1729204500 | 0.8 | -0.005793 | -0.72 | 0.8422 | 0.8505 | 0.7502 | 44967 |
| 1729118100 | 0.805793 | 0.035893 | 4.66 | 0.8199999 | 0.87 | 0.78601 | 88951 |
| 1729031700 | 0.7699 | 0.0049 | 0.64 | 0.771 | 0.78 | 0.722 | 104469 |
| 1728945300 | 0.765 | 0.043 | 5.96 | 0.724 | 0.78 | 0.722 | 52537 |
| 1728686100 | 0.722 | 0.0026 | 0.36 | 0.717 | 0.75 | 0.7107 | 59055 |
| 1728599700 | 0.7194 | -0.0326 | -4.34 | 0.76 | 0.77 | 0.7 | 164960 |
| 1728513300 | 0.752 | -0.00831 | -1.09 | 0.769 | 0.79 | 0.7489 | 33804 |
| 1728426900 | 0.76031 | -0.04969 | -6.13 | 0.809 | 0.809 | 0.75 | 56056 |
| 1728340500 | 0.81 | -0.000999 | -0.12 | 0.8202 | 0.84 | 0.77 | 80730 |
| 1728081300 | 0.810999 | -0.099001 | -10.88 | 0.9456 | 0.95 | 0.75 | 162303 |
| 1727994900 | 0.91 | -0.3957 | -30.31 | 1.17 | 1.19 | 0.8199999 | 410338 |
| 1727908500 | 1.3057 | 0.35 | 36.72 | 1.04 | 1.3899999 | 1 | 747572 |
| 1727822100 | 0.955 | 0.1291 | 15.63 | 0.835 | 0.96 | 0.78 | 143484 |
| 1727735700 | 0.8259 | 0.0249 | 3.11 | 0.853 | 0.899899 | 0.81 | 74765 |
| 1727476500 | 0.801 | 0.031 | 4.03 | 0.766 | 0.9199 | 0.766 | 184569 |
| 1727390100 | 0.77 | 0.009999 | 1.32 | 0.7512 | 0.79 | 0.7512 | 11546 |
| 1727303700 | 0.760001 | 0.010001 | 1.33 | 0.8 | 0.84 | 0.75 | 8276 |
| 1727217300 | 0.75 | -0.02495 | -3.22 | 0.79 | 0.8 | 0.75 | 5003 |
| 1727130900 | 0.77495 | 0.01485 | 1.95 | 0.758 | 0.81 | 0.758 | 8626 |
| 1726871700 | 0.7601 | -0.0105 | -1.36 | 0.772 | 0.81 | 0.7501 | 28197 |
| 1726785300 | 0.7705999 | -0.0464 | -5.68 | 0.8199999 | 0.83 | 0.77 | 23000 |
| 1726698900 | 0.8169999 | 0.0457999 | 5.94 | 0.86 | 0.86 | 0.7701 | 43886 |
| 1726612500 | 0.7712 | -0.0001 | -0.01 | 0.772 | 0.8682 | 0.76 | 20020 |
| 1726526100 | 0.7713 | 0.0196 | 2.61 | 0.74 | 0.85 | 0.74 | 62667 |
| 1726266900 | 0.7517 | -0.0182 | -2.36 | 0.736 | 0.7799 | 0.7213 | 23189 |
| 1726180500 | 0.7699 | 0.0399 | 5.47 | 0.7 | 0.78 | 0.7 | 77852 |
| 1726094100 | 0.73 | -0.0115 | -1.55 | 0.77 | 0.79 | 0.6822 | 73692 |
| 1726007700 | 0.7415 | -0.0036 | -0.48 | 0.7998 | 0.7998 | 0.712 | 54950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
