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 | -0.0297 | -1.61413043478 | 1.84 | 1.96 | 1.77 | 17967186 | 1.8386997 | CS |
| 4 | 0.1403 | 8.40119760479 | 1.67 | 2.01 | 1.65 | 15629756 | 1.82637638 | CS |
| 12 | -0.2397 | -11.6926829268 | 2.05 | 2.31 | 1.61 | 17738714 | 1.88589403 | CS |
| 26 | -0.1697 | -8.57070707071 | 1.98 | 2.97 | 1.6 | 25570847 | 2.02239658 | CS |
| 52 | -0.1697 | -8.57070707071 | 1.98 | 3.4 | 1.6 | 25590078 | 2.20153515 | CS |
| 156 | -11.6297 | -86.5305059524 | 13.44 | 16.67 | 1.5 | 23103919 | 4.51221876 | CS |
| 260 | -40.1897 | -95.6897619048 | 42 | 66.98 | 1.5 | 19722028 | 8.484078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.83 | 0.05 | 2.81 | 1.8 | 1.84 | 1.78 | 10672273 |
| 1721946900 | 1.78 | -0.01 | -0.56 | 1.805 | 1.85 | 1.77 | 14322738 |
| 1721860500 | 1.79 | -0.1 | -5.29 | 1.86 | 1.89 | 1.77 | 22607792 |
| 1721774100 | 1.89 | -0.03 | -1.56 | 1.91 | 1.96 | 1.89 | 17846704 |
| 1721687700 | 1.92 | 0.13 | 7.26 | 1.84 | 1.92 | 1.81 | 21027229 |
| 1721428500 | 1.79 | -0.04 | -2.19 | 1.84 | 1.85 | 1.77 | 14031469 |
| 1721342100 | 1.83 | -0.07 | -3.68 | 1.91 | 1.96 | 1.82 | 18165689 |
| 1721255700 | 1.9 | -0.03 | -1.55 | 1.88 | 2.0099999 | 1.87 | 20729201 |
| 1721169300 | 1.93 | 0.02 | 1.05 | 1.91 | 1.95 | 1.89 | 18757374 |
| 1721082900 | 1.91 | 0.03 | 1.60 | 1.83 | 1.97 | 1.82 | 21575010 |
| 1720823700 | 1.88 | 0.03 | 1.62 | 1.84 | 1.88 | 1.83 | 12138509 |
| 1720737300 | 1.85 | 0.02 | 1.09 | 1.84 | 1.88 | 1.81 | 16473455 |
| 1720650900 | 1.83 | 0.07 | 3.98 | 1.79 | 1.835 | 1.76 | 10903125 |
| 1720564500 | 1.76 | 0.01 | 0.86 | 1.76 | 1.85 | 1.74 | 16241228 |
| 1720478100 | 1.745 | 0.02 | 0.87 | 1.72 | 1.8 | 1.7101 | 10927133 |
| 1720218900 | 1.73 | 0 | 0.00 | 1.72 | 1.745 | 1.7 | 10132098 |
| 1720040640 | 1.73 | 0.08 | 4.85 | 1.66 | 1.79 | 1.65 | 16945357 |
| 1719959700 | 1.65 | -0.03 | -1.79 | 1.67 | 1.68 | 1.65 | 8000480 |
| 1719873300 | 1.68 | -0.05 | -2.89 | 1.67 | 1.73 | 1.66 | 10511018 |
| 1719614100 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1719527700 | 1.73 | 0.04 | 2.37 | 1.66 | 1.74 | 1.65 | 13842267 |
| 1719441300 | 1.69 | 0.07 | 4.32 | 1.6299999 | 1.69 | 1.61 | 12457289 |
| 1719354900 | 1.62 | -0.04 | -2.41 | 1.66 | 1.67 | 1.61 | 13177254 |
| 1719268500 | 1.66 | 0 | 0.00 | 1.66 | 1.71 | 1.65 | 10126433 |
| 1719009300 | 1.66 | -0.02 | -1.19 | 1.68 | 1.69 | 1.65 | 11164913 |
| 1718922900 | 1.68 | -0.02 | -0.88 | 1.69 | 1.72 | 1.68 | 9940016 |
| 1718750100 | 1.695 | 0.01 | 0.30 | 1.69 | 1.72 | 1.68 | 7581712 |
| 1718663700 | 1.69 | -0.01 | -0.59 | 1.71 | 1.72 | 1.68 | 10469710 |
| 1718404500 | 1.7 | -0.05 | -2.86 | 1.74 | 1.75 | 1.68 | 16529836 |
| 1718318100 | 1.75 | -0.02 | -1.13 | 1.76 | 1.79 | 1.74 | 10229745 |
| 1718231700 | 1.77 | 0.02 | 1.43 | 1.77 | 1.82 | 1.76 | 18943751 |
| 1718145300 | 1.745 | -0.04 | -1.97 | 1.77 | 1.78 | 1.73 | 12464622 |
| 1718058900 | 1.78 | 0.01 | 0.56 | 1.78 | 1.79 | 1.74 | 13199008 |
| 1717799700 | 1.77 | -0.01 | -0.56 | 1.8 | 1.81 | 1.76 | 10608609 |
| 1717713300 | 1.78 | -0.01 | -0.56 | 1.78 | 1.81 | 1.74 | 16495376 |
| 1717626900 | 1.79 | 0.01 | 0.56 | 1.79 | 1.79 | 1.75 | 10594826 |
| 1717540500 | 1.78 | -0.02 | -0.84 | 1.79 | 1.8 | 1.75 | 13189140 |
| 1717454100 | 1.795 | -0.01 | -0.28 | 1.82 | 1.84 | 1.78 | 13294644 |
| 1717194900 | 1.8 | 0 | 0.00 | 1.83 | 1.84 | 1.78 | 14035015 |
| 1717108500 | 1.8 | -0.01 | -0.55 | 1.82 | 1.88 | 1.79 | 17531501 |
| 1717022100 | 1.81 | -0.01 | -0.55 | 1.8 | 1.82 | 1.78 | 10815674 |
| 1716935700 | 1.82 | -0.03 | -1.62 | 1.85 | 1.86 | 1.8 | 11244449 |
| 1716590100 | 1.85 | 0.02 | 1.09 | 1.85 | 1.88 | 1.83 | 10156863 |
| 1716503700 | 1.83 | -0.03 | -1.61 | 1.89 | 1.89 | 1.82 | 14445205 |
| 1716417300 | 1.86 | -0.05 | -2.62 | 1.92 | 1.92 | 1.85 | 14904931 |
| 1716330900 | 1.91 | -0.03 | -1.55 | 1.94 | 1.96 | 1.9 | 12984372 |
| 1716244500 | 1.94 | -0.04 | -2.02 | 2 | 2.0099999 | 1.89 | 26943188 |
| 1715985300 | 1.98 | -0.14 | -6.60 | 2.06 | 2.08 | 1.95 | 52146247 |
| 1715898900 | 2.12 | 0.05 | 2.42 | 2.04 | 2.23 | 1.98 | 64972991 |
| 1715812500 | 2.07 | -0.02 | -0.96 | 2.12 | 2.15 | 2.0299999 | 18807179 |
| 1715726100 | 2.09 | 0.1 | 5.03 | 2.21 | 2.31 | 2.07 | 59193344 |
| 1715639700 | 1.99 | 0.06 | 3.11 | 1.95 | 2.12 | 1.95 | 19761247 |
| 1715380500 | 1.93 | -0.05 | -2.53 | 1.99 | 2.025 | 1.92 | 14815478 |
| 1715294100 | 1.98 | 0.03 | 1.54 | 1.96 | 2.0299999 | 1.91 | 20647364 |
| 1715207700 | 1.95 | -0.03 | -1.52 | 1.96 | 2 | 1.93 | 17094409 |
| 1715121300 | 1.98 | -0.07 | -3.41 | 2.0299999 | 2.08 | 1.98 | 23232647 |
| 1715034900 | 2.05 | -0.05 | -2.38 | 2.14 | 2.22 | 2.04 | 32563167 |
| 1714775700 | 2.1 | 0.09 | 4.26 | 2.05 | 2.17 | 2.04 | 31427979 |
| 1714689300 | 2.0141 | -0.01 | -0.29 | 2.06 | 2.2 | 2.0099999 | 37949198 |
| 1714602900 | 2.02 | -0.45 | -18.22 | 2.29 | 2.34 | 1.96 | 93396470 |
| 1714516500 | 2.47 | 0.7 | 39.55 | 1.78 | 2.515 | 1.74 | 153132384 |
| 1714430100 | 1.77 | -0.01 | -0.56 | 1.8 | 1.85 | 1.76 | 16875261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
