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 | 0.01 | 0.854700854701 | 1.17 | 1.35 | 1.05 | 174800 | 1.23340452 | CS |
| 4 | 0.02 | 1.72413793103 | 1.16 | 1.35 | 1 | 139027 | 1.16240498 | CS |
| 12 | -0.22 | -15.7142857143 | 1.4 | 1.52 | 1 | 166741 | 1.12008689 | CS |
| 26 | -0.61 | -34.0782122905 | 1.79 | 4.5 | 0.841 | 2653437 | 2.63914895 | CS |
| 52 | -0.13 | -9.92366412214 | 1.31 | 4.5 | 0.841 | 1429311 | 2.58538119 | CS |
| 156 | -5.42 | -82.1212121212 | 6.6 | 7.26 | 0.841 | 804907 | 2.64185238 | CS |
| 260 | -5.42 | -82.1212121212 | 6.6 | 7.26 | 0.841 | 804907 | 2.64185238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 1.15 | 0.05 | 4.55 | 1.15 | 1.18 | 1.07 | 115151 |
| 1731540900 | 1.1 | -0.13 | -10.57 | 1.21 | 1.215 | 1.05 | 222820 |
| 1731454500 | 1.23 | -0.09 | -6.82 | 1.34 | 1.34 | 1.21 | 106520 |
| 1731368100 | 1.32 | 0.04 | 3.13 | 1.23 | 1.35 | 1.2 | 117730 |
| 1731108900 | 1.28 | 0 | 0.00 | 1.27 | 1.33 | 1.15 | 163369 |
| 1731022500 | 1.28 | 0.1 | 8.47 | 1.17 | 1.29 | 1.1201 | 263560 |
| 1730936100 | 1.18 | 0.07 | 6.31 | 1.17 | 1.18 | 1.0706 | 137040 |
| 1730849700 | 1.11 | 0.05 | 4.72 | 1.04 | 1.1399999 | 1.01 | 136397 |
| 1730763300 | 1.06 | 0.01 | 0.95 | 1.09 | 1.09 | 1 | 143466 |
| 1730500500 | 1.05 | -0.08 | -7.08 | 1.12 | 1.1299999 | 1.05 | 144556 |
| 1730414100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.2 | 1.0529 | 923993 |
| 1730327700 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.16 | 1.12 | 26136 |
| 1730241300 | 1.15 | -0.05 | -4.17 | 1.17 | 1.1889 | 1.1299999 | 23043 |
| 1730154900 | 1.2 | 0.03 | 2.56 | 1.15 | 1.2 | 1.1299999 | 41215 |
| 1729895700 | 1.17 | 0.03 | 2.75 | 1.15 | 1.18 | 1.1400999 | 33620 |
| 1729809300 | 1.1387 | 0.03 | 2.59 | 1.11 | 1.1399999 | 1.09 | 36601 |
| 1729722900 | 1.11 | -0.08 | -6.72 | 1.18 | 1.18 | 1.11 | 47869 |
| 1729636500 | 1.19 | 0.03 | 2.59 | 1.15 | 1.19 | 1.11 | 45559 |
| 1729550100 | 1.16 | -0.05 | -4.13 | 1.16 | 1.22 | 1.1204 | 51278 |
| 1729290900 | 1.21 | 0.01 | 0.83 | 1.19 | 1.24 | 1.1 | 78328 |
| 1729204500 | 1.2 | 0.03 | 2.56 | 1.16 | 1.2123 | 1.16 | 37447 |
| 1729118100 | 1.17 | 0.05 | 4.40 | 1.1299999 | 1.17 | 1.0859 | 231348 |
| 1729031700 | 1.1207 | 0.11 | 10.96 | 1.01 | 1.15 | 1 | 389404 |
| 1728945300 | 1.01 | -0.02 | -1.94 | 1.01 | 1.03 | 1.01 | 88246 |
| 1728686100 | 1.03 | 0.01 | 0.98 | 1.01 | 1.04 | 1.01 | 20806 |
| 1728599700 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.01 | 24643 |
| 1728513300 | 1.04 | -0.01 | -0.95 | 1.03 | 1.07 | 1.02 | 38790 |
| 1728426900 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.01 | 52222 |
| 1728340500 | 1.05 | -0.01 | -0.94 | 1.05 | 1.0556 | 1.0101 | 34160 |
| 1728081300 | 1.06 | 0.04 | 3.92 | 1.03 | 1.06 | 1.02 | 46530 |
| 1727994900 | 1.02 | -0.04 | -3.77 | 1.07 | 1.07 | 1 | 37826 |
| 1727908500 | 1.06 | 0.02 | 1.92 | 1.08 | 1.08 | 1.0132 | 48904 |
| 1727822100 | 1.04 | -0.06 | -5.45 | 1.11 | 1.11 | 1.03 | 50606 |
| 1727735700 | 1.1 | 0.01 | 0.92 | 1.07 | 1.1 | 1.05 | 73346 |
| 1727476500 | 1.09 | 0.03 | 2.83 | 1.05 | 1.1 | 1.03 | 91675 |
| 1727390100 | 1.06 | 0.01 | 0.95 | 1.05 | 1.08 | 1.04 | 35262 |
| 1727303700 | 1.05 | -0.03 | -2.75 | 1.06 | 1.08 | 1.04 | 36357 |
| 1727217300 | 1.0797 | 0.04 | 3.82 | 1.08 | 1.09 | 1.04 | 43588 |
| 1727130900 | 1.04 | 0 | 0.00 | 1.04 | 1.0699 | 1.0395 | 24639 |
| 1726871700 | 1.04 | -0.02 | -1.89 | 1.05 | 1.09 | 1.03 | 65193 |
| 1726785300 | 1.06 | 0.04 | 3.92 | 1.03 | 1.07 | 1.03 | 49166 |
| 1726698900 | 1.02 | -0.07 | -5.99 | 1.08 | 1.12 | 1 | 137985 |
| 1726612500 | 1.085 | -0.01 | -0.91 | 1.1 | 1.12 | 1.061 | 76969 |
| 1726526100 | 1.095 | -0.01 | -0.45 | 1.09 | 1.12 | 1.08 | 43518 |
| 1726266900 | 1.1 | 0.02 | 1.85 | 1.08 | 1.12 | 1.062 | 89690 |
| 1726180500 | 1.08 | -0.09 | -7.69 | 1.07 | 1.12 | 1.06 | 133486 |
| 1726094100 | 1.17 | 0.1 | 9.35 | 1.02 | 1.17 | 1 | 253300 |
| 1726007700 | 1.07 | -0.16 | -13.01 | 1.09 | 1.1299999 | 1.01 | 3758010 |
| 1725921300 | 1.23 | 0.03 | 2.67 | 1.18 | 1.24 | 1.17 | 62453 |
| 1725662100 | 1.198 | -0 | -0.17 | 1.19 | 1.2299 | 1.18 | 69647 |
| 1725575700 | 1.2 | 0.07 | 6.19 | 1.1299999 | 1.2 | 1.1198999 | 71879 |
| 1725489300 | 1.1299999 | 0.03 | 2.72 | 1.1 | 1.1399999 | 1.09 | 50429 |
| 1725402900 | 1.1001 | -0.07 | -5.97 | 1.15 | 1.18 | 1.09 | 145917 |
| 1725057300 | 1.17 | -0.03 | -2.50 | 1.2 | 1.22 | 1.1399999 | 106498 |
| 1724970900 | 1.2 | -0.03 | -2.44 | 1.25 | 1.2595 | 1.19 | 78777 |
| 1724884500 | 1.23 | -0.19 | -13.38 | 1.43 | 1.43 | 1.16 | 248176 |
| 1724798100 | 1.42 | 0.03 | 2.16 | 1.43 | 1.4326 | 1.3899999 | 55668 |
| 1724711700 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.5199 | 1.3899999 | 74082 |
| 1724452500 | 1.45 | 0.05 | 3.57 | 1.44 | 1.52 | 1.3899999 | 85291 |
| 1724366100 | 1.4 | 0 | 0.00 | 1.4 | 1.45 | 1.3899999 | 32674 |
| 1724279700 | 1.4 | -0.01 | -0.71 | 1.35 | 1.43 | 1.35 | 101507 |
| 1724193300 | 1.41 | -0.04 | -2.76 | 1.48 | 1.48 | 1.34 | 99434 |
| 1724106900 | 1.45 | -0.04 | -2.68 | 1.51 | 1.59 | 1.43 | 192104 |
| 1723847700 | 1.49 | 0.13 | 9.56 | 1.31 | 1.55 | 1.31 | 227165 |
| 1723761300 | 1.36 | -0.01 | -0.73 | 1.4 | 1.4 | 1.31 | 117158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
