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 | -0.04 | -3.22580645161 | 1.24 | 1.28 | 1.1 | 22598 | 1.19844836 | DR |
| 4 | 0.1 | 9.09090909091 | 1.1 | 1.39 | 1.09 | 20439 | 1.20660734 | DR |
| 12 | 0.269 | 28.8936627282 | 0.931 | 1.39 | 0.8107 | 43337 | 1.0139663 | DR |
| 26 | 0.17 | 16.5048543689 | 1.03 | 2.84 | 0.8107 | 104158 | 1.68023573 | DR |
| 52 | -0.85 | -41.4634146341 | 2.05 | 2.84 | 0.8107 | 65599 | 1.63001282 | DR |
| 156 | -2.26 | -65.3179190751 | 3.46 | 4.1 | 0.8107 | 47605 | 2.19078892 | DR |
| 260 | -3.63 | -75.1552795031 | 4.83 | 6.34 | 0.8107 | 57104 | 3.23719324 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 1.2 | 0.04 | 3.45 | 1.18 | 1.2095 | 1.1002 | 6624 |
| 1739490000 | 1.16 | -0.03 | -2.52 | 1.2 | 1.23 | 1.1 | 25490 |
| 1739403600 | 1.19 | -0.01 | -1.15 | 1.24 | 1.24 | 1.12 | 14839 |
| 1739317200 | 1.2038 | 0.03 | 2.89 | 1.18 | 1.235 | 1.1299999 | 27355 |
| 1739230800 | 1.17 | -0.09 | -7.14 | 1.27 | 1.27 | 1.16 | 20330 |
| 1738971600 | 1.26 | 0.03 | 2.44 | 1.24 | 1.28 | 1.18 | 24977 |
| 1738885200 | 1.23 | -0.08 | -6.11 | 1.28 | 1.28 | 1.17 | 14567 |
| 1738798800 | 1.31 | 0.12 | 10.08 | 1.19 | 1.31 | 1.19 | 7303 |
| 1738712400 | 1.19 | -0.04 | -3.25 | 1.24 | 1.28 | 1.19 | 23566 |
| 1738626000 | 1.23 | 0 | 0.00 | 1.17 | 1.25 | 1.1561999 | 12706 |
| 1738366800 | 1.23 | -0.12 | -8.89 | 1.35 | 1.35 | 1.23 | 20795 |
| 1738280400 | 1.35 | 0.12 | 9.76 | 1.21 | 1.3899999 | 1.21 | 16234 |
| 1738194000 | 1.23 | 0.04 | 3.36 | 1.18 | 1.2599 | 1.18 | 44424 |
| 1738107600 | 1.19 | 0.03 | 2.59 | 1.16 | 1.19 | 1.15 | 20358 |
| 1738021200 | 1.16 | 0.04 | 3.57 | 1.11 | 1.17 | 1.11 | 30246 |
| 1737762000 | 1.12 | -0.05 | -4.27 | 1.1399999 | 1.19 | 1.1094 | 12340 |
| 1737675600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737589200 | 1.17 | -0.02 | -1.68 | 1.15 | 1.21 | 1.15 | 9353 |
| 1737502800 | 1.19 | 0.01 | 0.85 | 1.19 | 1.2 | 1.1091 | 37018 |
| 1737157200 | 1.18 | 0.1 | 9.26 | 1.1 | 1.18 | 1.09 | 5999 |
| 1737070800 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1 | 1.07 | 12834 |
| 1736984400 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.1 | 12935 |
| 1736898000 | 1.15 | 0.1 | 9.52 | 1.09 | 1.15 | 1.08 | 8469 |
| 1736811600 | 1.05 | -0.14 | -11.76 | 1.17 | 1.17 | 1.05 | 57535 |
| 1736552400 | 1.19 | 0.01 | 0.85 | 1.18 | 1.25 | 1.12 | 80500 |
| 1736379600 | 1.18 | 0.15 | 14.56 | 1.12 | 1.25 | 1.05 | 55733 |
| 1736293200 | 1.03 | -0.01 | -0.96 | 1.05 | 1.09 | 1.01 | 160617 |
| 1736206800 | 1.04 | 0.02 | 1.96 | 1.04 | 1.1 | 1 | 68324 |
| 1735947600 | 1.02 | -0.02 | -1.92 | 1.03 | 1.135 | 0.995 | 67707 |
| 1735861200 | 1.04 | 0.09 | 9.47 | 0.98 | 1.04 | 0.94 | 19823 |
| 1735688400 | 0.949999 | -1.0E-6 | -0.00 | 0.93 | 0.95 | 0.91 | 85120 |
| 1735602000 | 0.95 | 0.01 | 1.06 | 0.89 | 0.9592 | 0.88 | 112346 |
| 1735342800 | 0.94 | 0.024 | 2.62 | 1.07 | 1.07 | 0.9 | 133790 |
| 1735256400 | 0.916 | 0.005 | 0.55 | 0.87 | 0.92 | 0.8601 | 58859 |
| 1735077840 | 0.911 | 0.051 | 5.93 | 0.83 | 0.9276 | 0.83 | 68917 |
| 1734997200 | 0.86 | -0.06 | -6.52 | 0.891 | 0.91 | 0.855 | 51376 |
| 1734738000 | 0.92 | 0.0301 | 3.38 | 0.8899 | 0.93 | 0.8899 | 39649 |
| 1734651600 | 0.8899 | -0.0061 | -0.68 | 0.86 | 0.908 | 0.86 | 34016 |
| 1734565200 | 0.896 | -0.006 | -0.67 | 0.902 | 0.902 | 0.85 | 22715 |
| 1734478800 | 0.902 | 0.002 | 0.22 | 0.925 | 0.95 | 0.88 | 39811 |
| 1734392400 | 0.9 | -0.06 | -6.25 | 0.928 | 0.9325 | 0.9 | 22843 |
| 1734133200 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.93 | 21789 |
| 1734046800 | 0.95 | -0.030101 | -3.07 | 1.02 | 1.02 | 0.95 | 18758 |
| 1733960400 | 0.980101 | -0.014899 | -1.50 | 1.05 | 1.05 | 0.95 | 45222 |
| 1733874000 | 0.995 | -0.055 | -5.24 | 1.03 | 1.03 | 0.9303 | 98229 |
| 1733787600 | 1.05 | 0.13 | 14.16 | 0.938 | 1.08 | 0.915 | 99072 |
| 1733528400 | 0.9198 | 0.0641 | 7.49 | 0.88 | 0.949 | 0.8539 | 18924 |
| 1733442000 | 0.8557 | 0.0195 | 2.33 | 0.83 | 0.888 | 0.83 | 40900 |
| 1733355600 | 0.8362 | -0.0738 | -8.11 | 0.88 | 0.93 | 0.8107 | 50798 |
| 1733269200 | 0.91 | 0.02915 | 3.31 | 0.88 | 0.95 | 0.88 | 54976 |
| 1733182800 | 0.88085 | -0.06925 | -7.29 | 0.93 | 0.9501 | 0.88 | 35463 |
| 1732917840 | 0.9501 | 0.003133 | 0.33 | 0.94 | 0.9766 | 0.93 | 55782 |
| 1732750800 | 0.946967 | -0.003033 | -0.32 | 0.95 | 1 | 0.93 | 42179 |
| 1732664400 | 0.95 | -0.0398 | -4.02 | 0.9898 | 0.995 | 0.921 | 49892 |
| 1732578000 | 0.9898 | 0.0288 | 3.00 | 0.961 | 1.01 | 0.9032 | 84090 |
| 1732318800 | 0.961 | 0.011 | 1.16 | 0.931 | 1 | 0.93 | 42310 |
| 1732232400 | 0.95 | -0.02 | -2.06 | 0.97 | 1 | 0.93 | 37252 |
| 1732146000 | 0.97 | -0.022 | -2.22 | 0.982 | 1.03 | 0.97 | 23163 |
| 1732059600 | 0.992 | -0.048 | -4.62 | 1.01 | 1.04 | 0.992 | 27235 |
| 1731973200 | 1.04 | -0.02 | -1.89 | 1.05 | 1.099 | 1.04 | 210446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
