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 | 0.05 | 5.05050505051 | 0.99 | 1.19 | 0.99 | 31987 | 1.07834939 | CS |
| 4 | 0.1676 | 19.2113709308 | 0.8724 | 1.19 | 0.8266 | 29081 | 1.00190228 | CS |
| 12 | -0.28 | -21.2121212121 | 1.32 | 1.42 | 0.7981 | 37100 | 0.99810727 | CS |
| 26 | -0.46 | -30.6666666667 | 1.5 | 2 | 0.7981 | 35885 | 1.2772343 | CS |
| 52 | -0.56 | -35 | 1.6 | 2 | 0.7981 | 27048 | 1.27895791 | CS |
| 156 | -7.4 | -87.6777251185 | 8.44 | 9.3594 | 0.7981 | 37441 | 4.21467942 | CS |
| 260 | 0.62 | 147.619047619 | 0.42 | 14.3899 | 0.1601 | 215403 | 2.93415932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 1.04 | -0.06 | -5.45 | 1.04 | 1.1299999 | 1.04 | 40747 |
| 1720040640 | 1.1 | 0.01 | 0.92 | 1.06 | 1.19 | 1.06 | 59438 |
| 1719959700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.15 | 1.04 | 22993 |
| 1719873300 | 1.08 | 0.03 | 2.76 | 0.99 | 1.08 | 0.99 | 4769 |
| 1719614100 | 1.051 | 0 | 0.00 | 1.051 | 1.051 | 1.051 | 0 |
| 1719527700 | 1.051 | 0.04 | 4.06 | 1.05 | 1.07 | 1 | 15498 |
| 1719441300 | 1.01 | -0.03 | -2.88 | 0.99 | 1.05 | 0.961 | 23085 |
| 1719354900 | 1.04 | 0 | 0.00 | 1 | 1.08 | 0.93 | 8295 |
| 1719268500 | 1.04 | 0.01 | 0.97 | 1.1299999 | 1.1299999 | 1.03 | 5848 |
| 1719009300 | 1.03 | -0.04 | -3.74 | 1.04 | 1.09 | 0.97 | 25099 |
| 1718922900 | 1.07 | 0.1 | 10.32 | 0.95 | 1.16 | 0.95 | 112592 |
| 1718750100 | 0.9699 | 0.0798 | 8.97 | 0.89 | 0.97 | 0.89 | 34452 |
| 1718663700 | 0.8901 | 0.0001 | 0.01 | 0.903 | 0.904 | 0.89 | 6398 |
| 1718404500 | 0.89 | 0.0335 | 3.91 | 0.8601 | 0.900699 | 0.85 | 34967 |
| 1718318100 | 0.8565 | -0.0435 | -4.83 | 0.9 | 0.9 | 0.85 | 54636 |
| 1718231700 | 0.9 | -0.02 | -2.17 | 0.95 | 0.9844 | 0.875 | 27919 |
| 1718145300 | 0.92 | 0.0401 | 4.56 | 0.875 | 0.93 | 0.864 | 34729 |
| 1718058900 | 0.8799 | -0.0001 | -0.01 | 0.8724 | 0.8799 | 0.8266 | 5708 |
| 1717799700 | 0.88 | -0.02 | -2.22 | 0.91 | 0.91 | 0.87 | 12330 |
| 1717713300 | 0.9 | 0.04 | 4.65 | 0.8826 | 0.919 | 0.829 | 69837 |
| 1717626900 | 0.86 | -0.01 | -1.15 | 0.89 | 0.9199 | 0.8061 | 18194 |
| 1717540500 | 0.87 | 0.0199 | 2.34 | 0.81 | 0.889 | 0.8015 | 38720 |
| 1717454100 | 0.8501 | -0.0199 | -2.29 | 0.87 | 0.87 | 0.8401 | 20830 |
| 1717194900 | 0.87 | 0.02 | 2.35 | 0.86 | 0.89 | 0.85 | 32234 |
| 1717108500 | 0.85 | -0.0113 | -1.31 | 0.8976 | 0.94 | 0.85 | 40122 |
| 1717022100 | 0.8613 | -0.1887 | -17.97 | 1.09 | 1.09 | 0.7981 | 282726 |
| 1716935700 | 1.05 | -0.07 | -6.25 | 1.09 | 1.16 | 1.03 | 67719 |
| 1716590100 | 1.12 | -0.02 | -1.75 | 1.09 | 1.1399999 | 1.04 | 27948 |
| 1716503700 | 1.1399999 | 0.04 | 4.11 | 1.1 | 1.15 | 1.04 | 31696 |
| 1716417300 | 1.095 | 0.01 | 1.39 | 1.08 | 1.15 | 1.05 | 24353 |
| 1716330900 | 1.08 | -0.03 | -2.37 | 1.12 | 1.1399999 | 1.05 | 35891 |
| 1716244500 | 1.1062 | 0.07 | 6.37 | 1.04 | 1.15 | 0.984 | 88829 |
| 1715985300 | 1.04 | 0.04 | 3.82 | 1.04 | 1.0649 | 0.86 | 55565 |
| 1715898900 | 1.0017 | 0.05 | 5.72 | 0.98 | 1.04 | 0.927544 | 74546 |
| 1715812500 | 0.9475 | -0.0925 | -8.89 | 1 | 1.05 | 0.915 | 104596 |
| 1715726100 | 1.04 | 0.03 | 2.46 | 1 | 1.08 | 0.99 | 29882 |
| 1715639700 | 1.0149999 | -0.04 | -3.79 | 1.02 | 1.05 | 0.97 | 38591 |
| 1715380500 | 1.055 | -0.03 | -2.31 | 1.04 | 1.1 | 1.01 | 12924 |
| 1715294100 | 1.08 | 0.05 | 4.85 | 1.05 | 1.09 | 1.01 | 20643 |
| 1715207700 | 1.03 | 0 | 0.01 | 1.06 | 1.09 | 1.01 | 23451 |
| 1715121300 | 1.0299 | -0.04 | -3.30 | 1.12 | 1.12 | 1.0294 | 43772 |
| 1715034900 | 1.065 | 0.02 | 1.66 | 1.03 | 1.08 | 1.03 | 18405 |
| 1714775700 | 1.0476 | 0.03 | 2.71 | 1.01 | 1.08 | 1.01 | 12495 |
| 1714689300 | 1.02 | -0.07 | -6.42 | 1.05 | 1.09 | 1.01 | 71967 |
| 1714602900 | 1.09 | 0.01 | 0.93 | 1.1299999 | 1.1299999 | 1.0445 | 4996 |
| 1714516500 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1399999 | 1.04 | 15422 |
| 1714430100 | 1.09 | 0.02 | 1.87 | 1.11 | 1.16 | 1.05 | 18592 |
| 1714170900 | 1.07 | 0.02 | 1.90 | 1.06 | 1.1299999 | 0.99 | 42719 |
| 1714084500 | 1.05 | -0.06 | -5.41 | 1.16 | 1.2 | 0.99 | 79969 |
| 1713998100 | 1.11 | -0.07 | -5.93 | 1.23 | 1.24 | 1.07 | 54837 |
| 1713911700 | 1.18 | 0 | 0.00 | 1.1299999 | 1.25 | 1.1299999 | 9231 |
| 1713825300 | 1.18 | -0.01 | -0.84 | 1.22 | 1.26 | 1.1399999 | 8361 |
| 1713566100 | 1.19 | -0.01 | -0.84 | 1.18 | 1.42 | 1.1299999 | 12651 |
| 1713479700 | 1.2001 | 0.03 | 2.57 | 1.12 | 1.28 | 1.12 | 11887 |
| 1713393300 | 1.17 | -0.02 | -1.68 | 1.15 | 1.24 | 1.15 | 8004 |
| 1713306900 | 1.19 | -0.04 | -3.25 | 1.2 | 1.2 | 1.145 | 20254 |
| 1713220500 | 1.23 | -0.09 | -6.82 | 1.32 | 1.35 | 1.202 | 9602 |
| 1712961300 | 1.32 | -0.02 | -1.49 | 1.3 | 1.36 | 1.3 | 14850 |
| 1712874900 | 1.34 | 0.01 | 0.75 | 1.44 | 1.44 | 1.3 | 14044 |
| 1712788500 | 1.33 | -0.04 | -2.56 | 1.3899999 | 1.44 | 1.3201 | 9548 |
| 1712702100 | 1.365 | -0.01 | -0.36 | 1.36 | 1.47 | 1.3 | 39316 |
| 1712615700 | 1.37 | 0.01 | 0.74 | 1.37 | 1.43 | 1.355 | 10654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
