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 | 1.4 | 2.7 | 1.02 | 1778158 | 1.20345896 | CS |
| 4 | 0.0556 | 4.13567390658 | 1.3444 | 2.7 | 0.93 | 731673 | 1.23213155 | CS |
| 12 | 0.27 | 23.8938053097 | 1.13 | 2.7 | 0.821 | 747138 | 1.35359669 | CS |
| 26 | 0.67 | 91.7808219178 | 0.73 | 2.7 | 0.6679 | 1022778 | 1.29269282 | CS |
| 52 | 0.07 | 5.26315789474 | 1.33 | 2.7 | 0.6679 | 574039 | 1.30589528 | CS |
| 156 | -3.45 | -71.1340206186 | 4.85 | 31.88 | 0.6679 | 577056 | 6.59246319 | CS |
| 260 | -3.45 | -71.1340206186 | 4.85 | 31.88 | 0.6679 | 577056 | 6.59246319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.45 | 0.32 | 28.32 | 1.21 | 1.51 | 1.21 | 5085481 |
| 1738884900 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.1982 | 1.02 | 1278493 |
| 1738798500 | 1.16 | -0.45 | -27.95 | 1.93 | 2.7 | 1.1 | 6405892 |
| 1738712100 | 1.61 | 0.09 | 5.92 | 1.65 | 1.65 | 1.47 | 232683 |
| 1738625700 | 1.52 | 0.04 | 2.70 | 1.435 | 1.65 | 1.4204 | 211023 |
| 1738366500 | 1.48 | 0.24 | 19.35 | 1.4 | 1.48 | 1.31 | 762699 |
| 1738280100 | 1.24 | -0.03 | -2.36 | 1.28 | 1.32 | 1.17 | 176158 |
| 1738193700 | 1.27 | 0.2 | 18.69 | 1.28 | 1.45 | 1.16 | 2144557 |
| 1738107300 | 1.07 | -0.32 | -23.02 | 1.37 | 1.4656 | 0.93 | 865989 |
| 1738020900 | 1.3899999 | 0.02 | 1.46 | 1.4 | 1.52 | 1.3673 | 170182 |
| 1737761700 | 1.37 | -0.28 | -16.97 | 1.41 | 1.5 | 1.27 | 97358 |
| 1737675300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737588900 | 1.65 | 0.06 | 3.77 | 1.52 | 1.66 | 1.5133 | 58094 |
| 1737502500 | 1.59 | -0.14 | -8.09 | 1.7161 | 1.76 | 1.5 | 71011 |
| 1737156900 | 1.73 | 0.25 | 16.89 | 1.6 | 1.85 | 1.49 | 227482 |
| 1737070500 | 1.48 | 0 | 0.00 | 1.47 | 1.5898 | 1.37 | 147838 |
| 1736984100 | 1.48 | 0.08 | 5.71 | 1.4 | 1.5799 | 1.4 | 74666 |
| 1736897700 | 1.4 | -0.07 | -4.76 | 1.5 | 1.5 | 1.35 | 34627 |
| 1736811300 | 1.47 | 0.05 | 3.52 | 1.33 | 1.55 | 1.33 | 176439 |
| 1736552100 | 1.42 | 0.07 | 5.19 | 1.3444 | 1.42 | 1.31 | 34928 |
| 1736379300 | 1.35 | -0.06 | -4.26 | 1.3799999 | 1.4277 | 1.3201 | 47239 |
| 1736292900 | 1.41 | -0.02 | -1.40 | 1.365 | 1.42 | 1.3101 | 83805 |
| 1736206500 | 1.43 | 0.27 | 23.28 | 1.325 | 1.46 | 1.1299999 | 1152160 |
| 1735947300 | 1.16 | -0.22 | -15.94 | 1.3 | 1.5986 | 0.8209999 | 1689555 |
| 1735860900 | 1.3799999 | 0.08 | 6.15 | 1.32 | 1.3799999 | 1.25 | 74982 |
| 1735688100 | 1.3 | -0.18 | -12.16 | 1.44 | 1.5 | 1.24 | 207830 |
| 1735601700 | 1.48 | -0.04 | -2.63 | 1.42 | 1.55 | 1.3601 | 209305 |
| 1735342500 | 1.52 | 0.11 | 7.80 | 1.5509 | 1.67 | 1.43 | 723803 |
| 1735256100 | 1.41 | -0.13 | -8.44 | 1.55 | 1.55 | 1.2 | 1302523 |
| 1735077840 | 1.54 | 0.41 | 36.28 | 1.47 | 1.7 | 1.23 | 10426477 |
| 1734996900 | 1.1299999 | -0.03 | -2.59 | 1.33 | 1.43 | 1.08 | 3809375 |
| 1734737700 | 1.16 | -0.17 | -12.78 | 1.24 | 1.278 | 1.15 | 206999 |
| 1734651300 | 1.33 | -0.05 | -3.62 | 1.3899999 | 1.4 | 1.3001 | 909359 |
| 1734564900 | 1.3799999 | -0.07 | -4.83 | 1.4 | 1.4899 | 1.31 | 91097 |
| 1734478500 | 1.45 | 0.12 | 9.02 | 1.3501 | 1.59 | 1.35 | 139363 |
| 1734392100 | 1.33 | -0.37 | -21.76 | 1.5702 | 1.69 | 1.31 | 215808 |
| 1734132900 | 1.7 | 0.22 | 14.86 | 1.6284 | 2.25 | 1.5 | 1397369 |
| 1734046500 | 1.48 | -0.17 | -10.30 | 1.54 | 1.6 | 1.3101 | 95305 |
| 1733960100 | 1.65 | -0.08 | -4.62 | 1.74 | 1.78 | 1.54 | 104442 |
| 1733873700 | 1.73 | -0.05 | -2.81 | 1.69 | 1.8099 | 1.5717 | 199025 |
| 1733787300 | 1.78 | 0.24 | 15.58 | 1.6399999 | 1.96 | 1.49 | 829677 |
| 1733528100 | 1.54 | 0.44 | 40.00 | 1.19 | 1.5801 | 1.1337 | 1205320 |
| 1733441700 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.17 | 1.07 | 306040 |
| 1733355300 | 1.1399999 | 0.08 | 7.55 | 1.03 | 1.1955 | 0.9872 | 207861 |
| 1733268900 | 1.06 | 0.02 | 1.92 | 0.99 | 1.35 | 0.9851 | 638434 |
| 1733182500 | 1.04 | 0.09 | 9.47 | 0.99 | 1.04 | 0.98 | 64256 |
| 1732917840 | 0.95 | -0.08 | -7.77 | 1.01 | 1.09 | 0.95 | 118344 |
| 1732750500 | 1.03 | 0 | 0.00 | 1.06 | 1.06 | 0.87 | 84567 |
| 1732664100 | 1.03 | -0.01 | -0.96 | 1.01 | 1.06 | 0.98 | 44019 |
| 1732577700 | 1.04 | -0.03 | -2.80 | 1.03 | 1.09 | 0.99 | 83956 |
| 1732318500 | 1.07 | 0.04 | 3.88 | 1.07 | 1.0799 | 0.98 | 51830 |
| 1732232100 | 1.03 | 0.01 | 0.98 | 1.03 | 1.05 | 0.9971 | 33021 |
| 1732145700 | 1.02 | 0.05 | 5.14 | 0.9593 | 1.08 | 0.93 | 59721 |
| 1732059300 | 0.9701 | -0.1299 | -11.81 | 1.06 | 1.1 | 0.85 | 140299 |
| 1731972900 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.18 | 1.06 | 143533 |
| 1731713700 | 1.1299999 | -0.08 | -6.22 | 1.1299999 | 1.2 | 1.06 | 78632 |
| 1731627300 | 1.205 | 0.13 | 11.57 | 1.06 | 1.21 | 1.04 | 168928 |
| 1731540900 | 1.08 | -0.05 | -4.42 | 1.03 | 1.25 | 1 | 313762 |
| 1731454500 | 1.1299999 | 0.08 | 7.62 | 1.03 | 1.23 | 0.99 | 868896 |
| 1731368100 | 1.05 | 0.22 | 26.32 | 1.15 | 1.16 | 0.753 | 18127304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
