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 | -0.08 | -4.6511627907 | 1.72 | 1.775 | 1.58 | 52306 | 1.66332894 | CS |
| 4 | 0.19 | 13.1034482759 | 1.45 | 2.5 | 1.2527 | 3320907 | 1.89461594 | CS |
| 12 | 0.35 | 27.1317829457 | 1.29 | 2.5 | 1.23 | 1312896 | 1.87127984 | CS |
| 26 | -0.38 | -18.8118811881 | 2.02 | 2.5799 | 1.23 | 622239 | 1.87703595 | CS |
| 52 | -5.32 | -76.4367816092 | 6.96 | 20.8 | 1.23 | 2360570 | 3.84699568 | CS |
| 156 | -1200.76 | -99.8636061211 | 1202.4 | 1243.2 | 1.23 | 1413902 | 27.99867485 | CS |
| 260 | -1980.76 | -99.9172719935 | 1982.4 | 2819.976 | 1.23 | 1220337 | 42.54643846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.6399999 | 0.03 | 1.86 | 1.645 | 1.6878 | 1.58 | 25408 |
| 1721342100 | 1.61 | -0.05 | -3.01 | 1.65 | 1.6823 | 1.61 | 31386 |
| 1721255700 | 1.66 | -0.04 | -2.35 | 1.71 | 1.73 | 1.6299999 | 35645 |
| 1721169300 | 1.7 | 0.07 | 4.29 | 1.68 | 1.775 | 1.602 | 79282 |
| 1721082900 | 1.6299999 | -0.03 | -1.81 | 1.6399999 | 1.66 | 1.61 | 24379 |
| 1720823700 | 1.66 | -0.04 | -2.35 | 1.72 | 1.72 | 1.58 | 90836 |
| 1720737300 | 1.7 | -0.02 | -1.16 | 1.78 | 1.78 | 1.69 | 76628 |
| 1720650900 | 1.72 | -0.07 | -3.91 | 1.75 | 1.83 | 1.69 | 200369 |
| 1720564500 | 1.79 | -0.06 | -3.24 | 1.85 | 1.87 | 1.71 | 132068 |
| 1720478100 | 1.85 | -0.12 | -6.09 | 1.98 | 2.0899 | 1.78 | 272400 |
| 1720218900 | 1.97 | -0.11 | -5.29 | 1.96 | 2.3 | 1.88 | 1010206 |
| 1720040640 | 2.08 | 0.18 | 9.47 | 1.89 | 2.12 | 1.83 | 1450933 |
| 1719959700 | 1.9 | 0.58 | 43.94 | 2.41 | 2.5 | 1.72 | 58772816 |
| 1719873300 | 1.32 | 0.03 | 2.33 | 1.27 | 1.33 | 1.26 | 822939 |
| 1719614100 | 1.29 | -0.08 | -5.84 | 1.35 | 1.35 | 1.2527 | 27341 |
| 1719527700 | 1.37 | -0.01 | -0.72 | 1.35 | 1.3799999 | 1.28 | 29955 |
| 1719441300 | 1.3799999 | -0 | -0.14 | 1.35 | 1.3899999 | 1.33 | 11004 |
| 1719354900 | 1.3819999 | -0.07 | -4.69 | 1.43 | 1.43 | 1.3 | 15624 |
| 1719268500 | 1.45 | 0.05 | 3.56 | 1.44 | 1.45 | 1.43 | 4437 |
| 1719009300 | 1.4000999 | -0.05 | -3.44 | 1.45 | 1.45 | 1.35 | 8993 |
| 1718922900 | 1.45 | 0 | 0.00 | 1.44 | 1.53 | 1.44 | 17469 |
| 1718750100 | 1.45 | -0.12 | -7.64 | 1.57 | 1.61 | 1.44 | 46839 |
| 1718663700 | 1.57 | -0.03 | -1.88 | 1.6 | 1.62 | 1.51 | 60619 |
| 1718404500 | 1.6 | 0.06 | 3.90 | 1.52 | 1.61 | 1.45 | 80764 |
| 1718318100 | 1.54 | -0.27 | -14.92 | 1.69 | 1.7796 | 1.4 | 161840 |
| 1718231700 | 1.81 | -0.04 | -2.16 | 1.75 | 1.83 | 1.61 | 35029 |
| 1718145300 | 1.85 | 0.08 | 4.52 | 1.6299999 | 2.0797 | 1.6299999 | 345695 |
| 1718058900 | 1.77 | -0.02 | -1.12 | 1.57 | 1.92 | 1.41 | 307968 |
| 1717799700 | 1.79 | 0.14 | 8.48 | 1.955 | 1.9689 | 1.47 | 8950255 |
| 1717713300 | 1.65 | 0.35 | 27.28 | 1.29 | 1.83 | 1.2703 | 1056427 |
| 1717626900 | 1.2964 | 0.03 | 2.08 | 1.27 | 1.3899999 | 1.27 | 15339 |
| 1717540500 | 1.27 | -0.01 | -0.78 | 1.28 | 1.3349 | 1.27 | 8507 |
| 1717454100 | 1.28 | -0.03 | -2.29 | 1.31 | 1.35 | 1.25 | 18636 |
| 1717194900 | 1.31 | 0.01 | 0.64 | 1.3 | 1.36 | 1.2502 | 16303 |
| 1717108500 | 1.3017 | -0.11 | -7.95 | 1.44 | 1.44 | 1.24 | 39670 |
| 1717022100 | 1.4141 | 0.09 | 7.13 | 1.35 | 1.44 | 1.35 | 6575 |
| 1716935700 | 1.32 | 0 | 0.00 | 1.31 | 1.3808 | 1.3 | 9608 |
| 1716590100 | 1.32 | -0.04 | -3.18 | 1.35 | 1.355 | 1.3 | 6656 |
| 1716503700 | 1.3633 | -0.07 | -4.66 | 1.41 | 1.42 | 1.34 | 5355 |
| 1716417300 | 1.43 | 0.01 | 0.70 | 1.44 | 1.47 | 1.324 | 11994 |
| 1716330900 | 1.42 | -0.04 | -2.74 | 1.48 | 1.49 | 1.4044 | 4416 |
| 1716244500 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.3912 | 2353 |
| 1715985300 | 1.48 | 0.08 | 5.71 | 1.4 | 1.49 | 1.4 | 19092 |
| 1715898900 | 1.4 | 0 | 0.00 | 1.3799999 | 1.4263999 | 1.3799999 | 6266 |
| 1715812500 | 1.4 | -0.02 | -1.48 | 1.4 | 1.46 | 1.36 | 14015 |
| 1715726100 | 1.421 | 0 | 0.07 | 1.4 | 1.47 | 1.35 | 18273 |
| 1715639700 | 1.42 | -0.01 | -0.70 | 1.3899999 | 1.5795999 | 1.3554 | 33032 |
| 1715380500 | 1.43 | 0.03 | 2.14 | 1.41 | 1.43 | 1.3601 | 9752 |
| 1715294100 | 1.4 | 0.04 | 2.94 | 1.34 | 1.41 | 1.34 | 5476 |
| 1715207700 | 1.36 | -0.04 | -2.86 | 1.33 | 1.3799999 | 1.3 | 28351 |
| 1715121300 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.4239 | 1.33 | 7066 |
| 1715034900 | 1.3899999 | 0 | 0.00 | 1.37 | 1.3899999 | 1.27 | 22438 |
| 1714775700 | 1.3899999 | 0 | 0.00 | 1.42 | 1.42 | 1.3 | 14572 |
| 1714689300 | 1.3899999 | -0.05 | -3.47 | 1.43 | 1.44 | 1.3799999 | 10483 |
| 1714602900 | 1.44 | 0 | 0.00 | 1.45 | 1.4616 | 1.35 | 12967 |
| 1714516500 | 1.44 | 0.11 | 8.27 | 1.32 | 1.49 | 1.2818 | 32329 |
| 1714430100 | 1.33 | 0.01 | 0.76 | 1.3 | 1.3341 | 1.24 | 13540 |
| 1714170900 | 1.32 | -0.04 | -2.94 | 1.29 | 1.37 | 1.23 | 281874 |
| 1714084500 | 1.36 | -0.06 | -4.23 | 1.43 | 1.455 | 1.33 | 4764 |
| 1713998100 | 1.42 | 0.06 | 4.41 | 1.35 | 1.49 | 1.35 | 14071 |
| 1713911700 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.3899999 | 1.3 | 16262 |
| 1713825300 | 1.4 | 0.16 | 12.90 | 1.24 | 1.59 | 1.24 | 144964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
