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 | -0.015 | -0.900900900901 | 1.665 | 1.74 | 1.62 | 2050390 | 1.6709054 | CS |
| 4 | 0.25 | 17.8571428571 | 1.4 | 1.88 | 1.385 | 2235800 | 1.63135463 | CS |
| 12 | 0.05 | 3.125 | 1.6 | 1.88 | 1.29 | 1822232 | 1.5172388 | CS |
| 26 | -0.2 | -10.8108108108 | 1.85 | 2.055 | 1.29 | 2105296 | 1.60339561 | CS |
| 52 | 0.25 | 17.8571428571 | 1.4 | 2.055 | 1.04 | 2819605 | 1.49864196 | CS |
| 156 | -0.69 | -29.4871794872 | 2.34 | 4.1 | 0.9069 | 2560020 | 1.8660493 | CS |
| 260 | -1.65 | -50 | 3.3 | 4.1 | 0.3625 | 2770688 | 1.88563923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 1.65 | 0.01 | 0.61 | 1.67 | 1.67 | 1.62 | 1323467 |
| 1721947200 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.71 | 1.6299999 | 1841584 |
| 1721860800 | 1.68 | 0.01 | 0.60 | 1.67 | 1.705 | 1.67 | 1598290 |
| 1721774400 | 1.67 | -0.02 | -0.89 | 1.69 | 1.73 | 1.67 | 2905661 |
| 1721688000 | 1.685 | 0.01 | 0.30 | 1.71 | 1.74 | 1.655 | 1896524 |
| 1721428800 | 1.68 | 0.01 | 0.60 | 1.665 | 1.71 | 1.66 | 2009891 |
| 1721342400 | 1.67 | -0.08 | -4.57 | 1.74 | 1.76 | 1.6399999 | 4281552 |
| 1721256000 | 1.75 | -0.09 | -4.89 | 1.795 | 1.81 | 1.74 | 3132004 |
| 1721169600 | 1.84 | 0.04 | 2.22 | 1.83 | 1.88 | 1.78 | 2811727 |
| 1721083200 | 1.8 | 0.08 | 4.65 | 1.75 | 1.82 | 1.73 | 2295442 |
| 1720824000 | 1.72 | 0.04 | 2.38 | 1.7 | 1.72 | 1.69 | 1948190 |
| 1720737600 | 1.68 | 0.11 | 7.01 | 1.58 | 1.7 | 1.58 | 2918373 |
| 1720651200 | 1.57 | 0.01 | 0.64 | 1.58 | 1.58 | 1.53 | 980550 |
| 1720564800 | 1.56 | -0.01 | -0.64 | 1.56 | 1.575 | 1.54 | 775991 |
| 1720478400 | 1.57 | 0 | 0.00 | 1.6 | 1.6 | 1.56 | 774435 |
| 1720219200 | 1.57 | -0.01 | -0.63 | 1.57 | 1.59 | 1.53 | 1125642 |
| 1720040640 | 1.58 | 0.02 | 1.28 | 1.58 | 1.61 | 1.55 | 744587 |
| 1719960000 | 1.56 | 0.13 | 9.09 | 1.45 | 1.57 | 1.45 | 2169974 |
| 1719873600 | 1.43 | 0.02 | 1.42 | 1.41 | 1.44 | 1.3899999 | 1238749 |
| 1719614400 | 1.41 | 0.04 | 2.92 | 1.4 | 1.43 | 1.385 | 7031031 |
| 1719528000 | 1.37 | 0.04 | 3.01 | 1.33 | 1.3899999 | 1.32 | 3430255 |
| 1719441600 | 1.33 | 0.01 | 0.76 | 1.32 | 1.35 | 1.29 | 1311583 |
| 1719355200 | 1.32 | -0.01 | -0.75 | 1.34 | 1.34 | 1.31 | 1183082 |
| 1719268800 | 1.33 | 0 | 0.00 | 1.34 | 1.36 | 1.31 | 1186877 |
| 1719009600 | 1.33 | -0.05 | -3.62 | 1.3799999 | 1.3799999 | 1.33 | 4994546 |
| 1718923200 | 1.3799999 | 0 | 0.00 | 1.36 | 1.3899999 | 1.36 | 1534047 |
| 1718750400 | 1.3799999 | 0 | 0.00 | 1.37 | 1.3899999 | 1.36 | 1102466 |
| 1718664000 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.3899999 | 1.36 | 860450 |
| 1718404800 | 1.37 | -0.02 | -1.44 | 1.37 | 1.3899999 | 1.35 | 1528785 |
| 1718318400 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.43 | 1.37 | 999801 |
| 1718232000 | 1.4 | 0.01 | 0.72 | 1.455 | 1.47 | 1.4 | 996208 |
| 1718145600 | 1.3899999 | 0.01 | 0.72 | 1.35 | 1.4 | 1.35 | 903040 |
| 1718059200 | 1.3799999 | 0 | 0.00 | 1.35 | 1.4 | 1.345 | 696508 |
| 1717800000 | 1.3799999 | 0.01 | 0.73 | 1.34 | 1.41 | 1.34 | 1652997 |
| 1717713600 | 1.37 | -0.07 | -4.86 | 1.42 | 1.42 | 1.36 | 6137139 |
| 1717627200 | 1.44 | 0.04 | 2.86 | 1.4 | 1.44 | 1.3899999 | 1409974 |
| 1717540800 | 1.4 | -0.04 | -2.78 | 1.41 | 1.44 | 1.36 | 1603319 |
| 1717454400 | 1.44 | 0 | 0.00 | 1.47 | 1.49 | 1.43 | 1390762 |
| 1717195200 | 1.44 | 0.01 | 0.70 | 1.44 | 1.48 | 1.43 | 2037484 |
| 1717108800 | 1.43 | 0.01 | 0.70 | 1.44 | 1.47 | 1.43 | 885917 |
| 1717022400 | 1.42 | -0.02 | -1.39 | 1.3899999 | 1.43 | 1.34 | 1658845 |
| 1716936000 | 1.44 | 0.01 | 0.70 | 1.45 | 1.47 | 1.42 | 1377650 |
| 1716590400 | 1.43 | -0.04 | -2.72 | 1.5 | 1.52 | 1.43 | 895850 |
| 1716504000 | 1.47 | -0.04 | -2.65 | 1.52 | 1.54 | 1.47 | 1575772 |
| 1716417600 | 1.51 | -0.03 | -1.95 | 1.53 | 1.535 | 1.5 | 1360536 |
| 1716331200 | 1.54 | -0.01 | -0.65 | 1.56 | 1.56 | 1.46 | 3490169 |
| 1716244800 | 1.55 | 0 | 0.00 | 1.55 | 1.5774999 | 1.55 | 1381499 |
| 1715985600 | 1.55 | -0.02 | -1.27 | 1.57 | 1.575 | 1.545 | 878081 |
| 1715899200 | 1.57 | 0.01 | 0.64 | 1.51 | 1.575 | 1.48 | 1218504 |
| 1715812800 | 1.56 | 0 | 0.00 | 1.55 | 1.58 | 1.55 | 769894 |
| 1715726400 | 1.56 | 0.02 | 1.30 | 1.54 | 1.59 | 1.53 | 1247132 |
| 1715640000 | 1.54 | -0.03 | -1.91 | 1.6 | 1.62 | 1.53 | 1273194 |
| 1715380800 | 1.57 | -0.04 | -2.48 | 1.59 | 1.6299999 | 1.57 | 1643484 |
| 1715294400 | 1.61 | 0.07 | 4.55 | 1.54 | 1.62 | 1.46 | 1667677 |
| 1715208000 | 1.54 | -0.02 | -1.28 | 1.55 | 1.58 | 1.5201 | 1305344 |
| 1715121600 | 1.56 | 0.03 | 1.96 | 1.52 | 1.57 | 1.52 | 1480784 |
| 1715035200 | 1.53 | 0.03 | 2.00 | 1.52 | 1.54 | 1.51 | 845281 |
| 1714776000 | 1.5 | -0.05 | -3.23 | 1.6 | 1.6 | 1.5 | 1472105 |
| 1714689600 | 1.55 | 0.1 | 6.90 | 1.49 | 1.57 | 1.47 | 2465112 |
| 1714603200 | 1.45 | 0.06 | 4.32 | 1.41 | 1.51 | 1.3899999 | 996399 |
| 1714516800 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.3799999 | 4162558 |
| 1714430400 | 1.44 | 0 | 0.00 | 1.45 | 1.47 | 1.41 | 616410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
