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 | 4.5045045045 | 1.11 | 1.165 | 1.09 | 1497190 | 1.13697859 | CS |
| 4 | -0.27 | -18.8811188811 | 1.43 | 1.43 | 1.09 | 1816376 | 1.22328153 | CS |
| 12 | -0.22 | -15.9420289855 | 1.38 | 1.54 | 1.09 | 1333940 | 1.32134956 | CS |
| 26 | -0.51 | -30.5389221557 | 1.67 | 1.705 | 1.09 | 1373142 | 1.44170102 | CS |
| 52 | -0.45 | -27.950310559 | 1.61 | 1.88 | 1.09 | 1643386 | 1.49555195 | CS |
| 156 | -2.53 | -68.5636856369 | 3.69 | 3.785 | 0.9069 | 2378650 | 1.53504176 | CS |
| 260 | 0.5876 | 102.655485674 | 0.5724 | 4.1 | 0.3625 | 2562773 | 1.75677521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 1.18 | 0.06 | 5.36 | 1.12 | 1.18 | 1.1 | 1862207 |
| 1742510400 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.155 | 1.11 | 1296838 |
| 1742424000 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.165 | 1.1 | 1934032 |
| 1742337600 | 1.1399999 | 0.02 | 1.79 | 1.1 | 1.1399999 | 1.1 | 1643227 |
| 1742251200 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.16 | 1.11 | 1404673 |
| 1741992000 | 1.15 | 0.05 | 4.55 | 1.11 | 1.15 | 1.09 | 1207178 |
| 1741905600 | 1.1 | -0.09 | -7.56 | 1.2 | 1.2 | 1.09 | 3620391 |
| 1741819200 | 1.19 | -0.03 | -2.46 | 1.22 | 1.24 | 1.18 | 1880812 |
| 1741732800 | 1.22 | -0.02 | -1.61 | 1.24 | 1.26 | 1.19 | 3009208 |
| 1741646400 | 1.24 | -0.04 | -3.13 | 1.29 | 1.31 | 1.24 | 1093314 |
| 1741390800 | 1.28 | 0.01 | 0.79 | 1.26 | 1.32 | 1.25 | 1398057 |
| 1741304400 | 1.27 | -0.02 | -1.55 | 1.26 | 1.3 | 1.245 | 1468940 |
| 1741218000 | 1.29 | -0.01 | -0.77 | 1.31 | 1.31 | 1.25 | 954055 |
| 1741131600 | 1.3 | 0.06 | 4.84 | 1.34 | 1.34 | 1.2 | 3714855 |
| 1741045200 | 1.24 | -0.01 | -0.80 | 1.26 | 1.27 | 1.21 | 1601065 |
| 1740786000 | 1.25 | 0.05 | 4.17 | 1.21 | 1.27 | 1.185 | 2881879 |
| 1740699600 | 1.2 | -0.09 | -6.98 | 1.28 | 1.28 | 1.19 | 1216643 |
| 1740613200 | 1.29 | -0.03 | -2.27 | 1.33 | 1.34 | 1.27 | 1537042 |
| 1740526800 | 1.32 | 0 | 0.00 | 1.34 | 1.37 | 1.31 | 960885 |
| 1740440400 | 1.32 | -0.03 | -2.22 | 1.34 | 1.41 | 1.32 | 2166500 |
| 1740181200 | 1.35 | -0.05 | -3.57 | 1.43 | 1.43 | 1.35 | 1337921 |
| 1740094800 | 1.4 | -0.03 | -2.10 | 1.44 | 1.45 | 1.3899999 | 1113564 |
| 1740008400 | 1.43 | 0.01 | 0.70 | 1.44 | 1.45 | 1.4 | 694187 |
| 1739922000 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.52 | 1.375 | 2530754 |
| 1739576400 | 1.3899999 | -0.06 | -4.14 | 1.44 | 1.45 | 1.37 | 920648 |
| 1739490000 | 1.45 | 0.11 | 8.21 | 1.35 | 1.47 | 1.325 | 1797193 |
| 1739403600 | 1.34 | -0.03 | -2.19 | 1.35 | 1.36 | 1.33 | 852791 |
| 1739317200 | 1.37 | 0 | 0.00 | 1.37 | 1.385 | 1.34 | 590744 |
| 1739230800 | 1.37 | 0.01 | 0.74 | 1.37 | 1.4 | 1.37 | 567943 |
| 1738971600 | 1.36 | 0 | 0.00 | 1.36 | 1.37 | 1.345 | 707162 |
| 1738885200 | 1.36 | 0 | 0.00 | 1.3799999 | 1.385 | 1.34 | 755858 |
| 1738798800 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.3799999 | 1.35 | 827479 |
| 1738712400 | 1.3799999 | 0.03 | 2.22 | 1.33 | 1.385 | 1.32 | 712483 |
| 1738626000 | 1.35 | -0.01 | -0.74 | 1.35 | 1.405 | 1.3196 | 1376893 |
| 1738366800 | 1.36 | -0.04 | -2.86 | 1.41 | 1.41 | 1.35 | 923608 |
| 1738280400 | 1.4 | 0 | 0.00 | 1.41 | 1.42 | 1.365 | 699473 |
| 1738194000 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.3799999 | 944612 |
| 1738107600 | 1.42 | -0.02 | -1.39 | 1.45 | 1.47 | 1.41 | 632262 |
| 1738021200 | 1.44 | 0.01 | 0.70 | 1.4 | 1.46 | 1.4 | 1279834 |
| 1737762000 | 1.43 | 0.03 | 2.14 | 1.42 | 1.46 | 1.42 | 1090623 |
| 1737675600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1737589200 | 1.4 | -0.05 | -3.45 | 1.45 | 1.47 | 1.3899999 | 794632 |
| 1737502800 | 1.45 | -0.04 | -2.68 | 1.49 | 1.5 | 1.45 | 453086 |
| 1737157200 | 1.49 | 0.03 | 2.05 | 1.49 | 1.5049999 | 1.48 | 886503 |
| 1737070800 | 1.46 | -0.06 | -3.95 | 1.51 | 1.5149999 | 1.45 | 748879 |
| 1736984400 | 1.52 | 0.08 | 5.56 | 1.48 | 1.54 | 1.465 | 2714480 |
| 1736898000 | 1.44 | -0.01 | -0.69 | 1.45 | 1.48 | 1.43 | 854202 |
| 1736811600 | 1.45 | 0.02 | 1.40 | 1.41 | 1.47 | 1.4 | 774083 |
| 1736552400 | 1.43 | 0.04 | 2.88 | 1.44 | 1.455 | 1.3799999 | 2136599 |
| 1736379600 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.45 | 1.37 | 1077359 |
| 1736293200 | 1.44 | -0.03 | -2.04 | 1.47 | 1.485 | 1.425 | 1211016 |
| 1736206800 | 1.47 | 0 | 0.00 | 1.47 | 1.51 | 1.465 | 833355 |
| 1735947600 | 1.47 | 0.07 | 5.00 | 1.41 | 1.48 | 1.4 | 1057736 |
| 1735861200 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.44 | 1.3799999 | 1283264 |
| 1735688400 | 1.37 | -0.03 | -2.14 | 1.4 | 1.43 | 1.35 | 970535 |
| 1735602000 | 1.4 | 0.05 | 3.70 | 1.34 | 1.43 | 1.33 | 1172302 |
| 1735342800 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.3899999 | 1.34 | 1053036 |
| 1735256400 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.37 | 818087 |
| 1735077840 | 1.3899999 | 0.01 | 0.72 | 1.36 | 1.395 | 1.36 | 451888 |
| 1734997200 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.415 | 1.36 | 1140201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
