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 | -0.0106 | -0.999434282482 | 1.0606 | 1.13 | 0.97 | 457221 | 1.02762493 | CS |
| 4 | 0.13 | 14.1304347826 | 0.92 | 1.13 | 0.851 | 403172 | 0.99917493 | CS |
| 12 | -0.17 | -13.9344262295 | 1.22 | 1.385 | 0.77 | 398914 | 1.08549315 | CS |
| 26 | -0.46 | -30.4635761589 | 1.51 | 2.0785 | 0.77 | 498400 | 1.35939681 | CS |
| 52 | -2.64 | -71.5447154472 | 3.69 | 4.032 | 0.77 | 493846 | 1.86214884 | CS |
| 156 | -15.56 | -93.6785069235 | 16.61 | 18.69 | 0.77 | 913945 | 8.44615846 | CS |
| 260 | -1.54 | -59.4594594595 | 2.59 | 19.79 | 0.47 | 3663557 | 4.38960544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 1.05 | 0.01 | 0.96 | 1.06 | 1.0699 | 1.02 | 261179 |
| 1721688000 | 1.04 | 0.07 | 7.22 | 1.06 | 1.0699 | 1.01 | 512744 |
| 1721428800 | 0.97 | -0.07 | -6.73 | 1.03 | 1.07 | 0.97 | 601355 |
| 1721342400 | 1.04 | -0.03 | -2.80 | 1.08 | 1.1299999 | 1.01 | 537750 |
| 1721256000 | 1.07 | 0 | 0.00 | 1.0606 | 1.09 | 1.03 | 373078 |
| 1721169600 | 1.07 | 0.04 | 3.88 | 1.05 | 1.0976 | 1.045 | 663959 |
| 1721083200 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 1.03 | 287067 |
| 1720824000 | 1.07 | 0 | 0.00 | 1.06 | 1.07 | 1.05 | 313435 |
| 1720737600 | 1.07 | 0.05 | 4.90 | 1.03 | 1.07 | 1.03 | 317834 |
| 1720651200 | 1.02 | 0.02 | 2.00 | 1.02 | 1.07 | 1 | 346192 |
| 1720564800 | 1 | -0.01 | -0.99 | 1 | 1.02 | 0.96 | 303375 |
| 1720478400 | 1.01 | 0.01 | 1.40 | 1.03 | 1.04 | 0.9789 | 423015 |
| 1720219200 | 0.9961 | 0.024 | 2.47 | 0.944 | 1.06 | 0.93 | 531651 |
| 1720040640 | 0.9721 | 0.0891 | 10.09 | 0.9396 | 0.9721 | 0.92 | 244434 |
| 1719960000 | 0.883 | -0.044 | -4.75 | 0.95 | 0.9717 | 0.883 | 467282 |
| 1719873600 | 0.927 | -0.0445 | -4.58 | 0.98 | 0.9898 | 0.9 | 274872 |
| 1719614400 | 0.9715 | 0.1015 | 11.67 | 0.8883 | 0.9715 | 0.8867 | 551964 |
| 1719528000 | 0.87 | -0.0092 | -1.05 | 0.87 | 0.931 | 0.851 | 232158 |
| 1719441600 | 0.8792 | -0.0864 | -8.95 | 0.92 | 0.9645 | 0.8655 | 416916 |
| 1719355200 | 0.9656 | 0.0698 | 7.79 | 0.93 | 1.05 | 0.92 | 770612 |
| 1719268800 | 0.8958 | 0.0758001 | 9.24 | 0.83 | 0.9333 | 0.83 | 274390 |
| 1719009600 | 0.8199999 | -0.04 | -4.65 | 0.86 | 0.86 | 0.8199999 | 569495 |
| 1718923200 | 0.86 | -0.04 | -4.44 | 0.94 | 0.94 | 0.857 | 386450 |
| 1718750400 | 0.9 | -0.05 | -5.26 | 0.97 | 0.98 | 0.9 | 364286 |
| 1718664000 | 0.95 | -0.0495 | -4.95 | 1 | 1 | 0.77 | 698307 |
| 1718404800 | 0.9995 | -0.0105 | -1.04 | 1.02 | 1.02 | 0.97 | 647995 |
| 1718318400 | 1.01 | -0.03 | -2.88 | 1.05 | 1.1 | 0.97 | 1169226 |
| 1718232000 | 1.04 | -0.05 | -4.59 | 1.11 | 1.1198999 | 1.035 | 698139 |
| 1718145600 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1399999 | 1.05 | 359019 |
| 1718059200 | 1.11 | 0.02 | 1.83 | 1.09 | 1.1251 | 1.05 | 250331 |
| 1717800000 | 1.09 | -0.06 | -5.22 | 1.145 | 1.16 | 1.07 | 564269 |
| 1717713600 | 1.15 | -0.02 | -1.71 | 1.15 | 1.18 | 1.1399999 | 390179 |
| 1717627200 | 1.17 | 0.02 | 1.74 | 1.18 | 1.25 | 1.15 | 221909 |
| 1717540800 | 1.15 | -0.02 | -1.71 | 1.18 | 1.19 | 1.15 | 382731 |
| 1717454400 | 1.17 | 0 | 0.00 | 1.18 | 1.18 | 1.15 | 174211 |
| 1717195200 | 1.17 | -0.01 | -0.85 | 1.17 | 1.2 | 1.145 | 296538 |
| 1717108800 | 1.18 | -0.02 | -1.67 | 1.23 | 1.23 | 1.15 | 287113 |
| 1717022400 | 1.2 | -0.04 | -3.23 | 1.22 | 1.23 | 1.17 | 683621 |
| 1716936000 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.24 | 197465 |
| 1716590400 | 1.28 | 0.02 | 1.59 | 1.24 | 1.3032 | 1.24 | 232447 |
| 1716504000 | 1.26 | -0.01 | -0.79 | 1.29 | 1.3 | 1.24 | 238596 |
| 1716417600 | 1.27 | -0.04 | -3.05 | 1.32 | 1.32 | 1.26 | 239312 |
| 1716331200 | 1.31 | 0.01 | 0.77 | 1.29 | 1.32 | 1.26 | 335912 |
| 1716244800 | 1.3 | 0 | 0.00 | 1.28 | 1.3 | 1.28 | 199814 |
| 1715985600 | 1.3 | -0.02 | -1.52 | 1.31 | 1.34 | 1.27 | 248213 |
| 1715899200 | 1.32 | 0 | 0.00 | 1.33 | 1.37 | 1.31 | 186459 |
| 1715812800 | 1.32 | -0.03 | -2.22 | 1.37 | 1.385 | 1.26 | 393412 |
| 1715726400 | 1.35 | 0.03 | 2.27 | 1.32 | 1.37 | 1.3 | 694125 |
| 1715640000 | 1.32 | 0 | 0.00 | 1.33 | 1.35 | 1.29 | 395157 |
| 1715380800 | 1.32 | 0.09 | 7.32 | 1.21 | 1.3525 | 1.2 | 626021 |
| 1715294400 | 1.23 | 0.03 | 2.50 | 1.22 | 1.24 | 1.17 | 333856 |
| 1715208000 | 1.2 | -0.03 | -2.44 | 1.19 | 1.24 | 1.15 | 359292 |
| 1715121600 | 1.23 | 0 | 0.00 | 1.24 | 1.25 | 1.23 | 169410 |
| 1715035200 | 1.23 | -0.01 | -0.81 | 1.25 | 1.28 | 1.21 | 159193 |
| 1714776000 | 1.24 | 0 | 0.00 | 1.25 | 1.2649999 | 1.2 | 330927 |
| 1714689600 | 1.24 | 0.02 | 1.64 | 1.25 | 1.2769 | 1.23 | 192455 |
| 1714603200 | 1.22 | 0.05 | 4.27 | 1.22 | 1.25 | 1.18 | 356939 |
| 1714516800 | 1.17 | -0.04 | -3.31 | 1.22 | 1.22 | 1.1399999 | 297686 |
| 1714430400 | 1.21 | 0.01 | 0.83 | 1.18 | 1.22 | 1.18 | 207554 |
| 1714171200 | 1.2 | 0.02 | 1.69 | 1.19 | 1.22 | 1.16 | 282356 |
| 1714084800 | 1.18 | -0.09 | -7.09 | 1.2363 | 1.24 | 1.15 | 784648 |
| 1713998400 | 1.27 | -0.01 | -0.78 | 1.28 | 1.29 | 1.23 | 464206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
