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 | -2.04081632653 | 1.96 | 1.98 | 1.89 | 1623302 | 1.93346297 | DR |
| 4 | 0.1 | 5.49450549451 | 1.82 | 2.01 | 1.82 | 1609951 | 1.92061505 | DR |
| 12 | -0.01 | -0.518134715026 | 1.93 | 2.01 | 1.69 | 1957590 | 1.8521372 | DR |
| 26 | -0.15 | -7.24637681159 | 2.07 | 2.15 | 1.69 | 1961915 | 1.93919456 | DR |
| 52 | 0.53542196 | 38.6704067616 | 1.38457804 | 2.19 | 1.30174004 | 1981089 | 1.82373003 | DR |
| 156 | 0.44074996 | 29.7955009689 | 1.47925004 | 2.19 | 1.07689403 | 3890233 | 1.46055252 | DR |
| 260 | 0.12123195 | 6.73972111079 | 1.79876805 | 2.19 | 0.75737602 | 4798917 | 1.41291791 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 1.91 | -0.05 | -2.55 | 1.95 | 1.95 | 1.91 | 2088797 |
| 1740526800 | 1.96 | 0.05 | 2.62 | 1.96 | 1.98 | 1.94 | 1868835 |
| 1740440400 | 1.91 | -0.03 | -1.55 | 1.95 | 1.955 | 1.91 | 1401925 |
| 1740181200 | 1.94 | -0.01 | -0.51 | 1.96 | 1.97 | 1.925 | 1328249 |
| 1740094800 | 1.95 | 0 | 0.00 | 1.96 | 1.96 | 1.9301 | 1428706 |
| 1740008400 | 1.95 | -0.03 | -1.52 | 1.97 | 1.98 | 1.95 | 1991507 |
| 1739922000 | 1.98 | 0 | 0.00 | 1.98 | 2.0099999 | 1.98 | 1917557 |
| 1739576400 | 1.98 | 0.08 | 4.21 | 1.94 | 1.99 | 1.93 | 1949570 |
| 1739490000 | 1.9 | -0.02 | -1.04 | 1.89 | 1.91 | 1.8889 | 1271257 |
| 1739403600 | 1.92 | 0 | 0.00 | 1.91 | 1.93 | 1.9 | 1067461 |
| 1739317200 | 1.92 | 0.03 | 1.59 | 1.93 | 1.935 | 1.91 | 2013197 |
| 1739230800 | 1.89 | 0.02 | 1.07 | 1.87 | 1.9 | 1.85 | 1395398 |
| 1738971600 | 1.87 | -0.01 | -0.53 | 1.9 | 1.9064 | 1.86 | 1014419 |
| 1738885200 | 1.88 | -0.01 | -0.53 | 1.89 | 1.9 | 1.87 | 1429566 |
| 1738798800 | 1.89 | -0.02 | -1.05 | 1.9 | 1.93 | 1.88 | 1673261 |
| 1738712400 | 1.91 | -0.02 | -1.04 | 1.92 | 1.93 | 1.9007 | 2119309 |
| 1738626000 | 1.93 | 0.06 | 3.21 | 1.88 | 1.93 | 1.88 | 2208111 |
| 1738366800 | 1.87 | 0.01 | 0.54 | 1.895 | 1.91 | 1.86 | 1262902 |
| 1738280400 | 1.86 | 0.06 | 3.33 | 1.82 | 1.8799 | 1.82 | 1498380 |
| 1738194000 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.8 | 1837330 |
| 1738107600 | 1.84 | 0.02 | 1.10 | 1.82 | 1.84 | 1.81 | 1341191 |
| 1738021200 | 1.82 | 0.04 | 2.25 | 1.8 | 1.82 | 1.78 | 1074342 |
| 1737762000 | 1.78 | 0.02 | 1.14 | 1.79 | 1.795 | 1.77 | 863435 |
| 1737675600 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1737589200 | 1.76 | 0 | 0.00 | 1.76 | 1.78 | 1.75 | 2004255 |
| 1737502800 | 1.76 | 0.05 | 2.92 | 1.724 | 1.76 | 1.724 | 1152858 |
| 1737157200 | 1.71 | 0 | 0.00 | 1.7 | 1.75 | 1.69 | 2997965 |
| 1737070800 | 1.71 | -0.06 | -3.39 | 1.76 | 1.76 | 1.7 | 1348065 |
| 1736984400 | 1.77 | 0.05 | 2.91 | 1.76 | 1.77 | 1.73 | 1907371 |
| 1736898000 | 1.72 | 0 | 0.00 | 1.73 | 1.74 | 1.71 | 2740019 |
| 1736811600 | 1.72 | 0 | 0.00 | 1.72 | 1.76 | 1.71 | 4775183 |
| 1736552400 | 1.72 | -0.07 | -3.91 | 1.75 | 1.75 | 1.7 | 2711863 |
| 1736379600 | 1.79 | -0.04 | -2.19 | 1.77 | 1.79 | 1.75 | 1665277 |
| 1736293200 | 1.83 | 0.07 | 3.98 | 1.81 | 1.84 | 1.8 | 2395371 |
| 1736206800 | 1.76 | 0.03 | 1.73 | 1.79 | 1.8 | 1.76 | 1756565 |
| 1735947600 | 1.73 | -0.06 | -3.35 | 1.76 | 1.76 | 1.72 | 1142985 |
| 1735861200 | 1.79 | 0.02 | 1.13 | 1.77 | 1.8 | 1.76 | 1087684 |
| 1735688400 | 1.77 | -0.02 | -1.12 | 1.79 | 1.795 | 1.77 | 579970 |
| 1735602000 | 1.79 | -0.01 | -0.56 | 1.78 | 1.79 | 1.75 | 1516679 |
| 1735342800 | 1.8 | 0.01 | 0.56 | 1.8 | 1.82 | 1.785 | 689814 |
| 1735256400 | 1.79 | -0.02 | -1.10 | 1.8 | 1.82 | 1.78 | 2251771 |
| 1735077840 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.795 | 148218 |
| 1734997200 | 1.81 | -0.08 | -4.23 | 1.86 | 1.86 | 1.79 | 1654542 |
| 1734738000 | 1.89 | 0.05 | 2.72 | 1.85 | 1.9 | 1.84 | 2837397 |
| 1734651600 | 1.84 | 0.07 | 3.95 | 1.82 | 1.855 | 1.81 | 2429977 |
| 1734565200 | 1.77 | -0.13 | -6.84 | 1.85 | 1.85 | 1.75 | 2691394 |
| 1734478800 | 1.9 | 0.05 | 2.70 | 1.86 | 1.91 | 1.85 | 5663831 |
| 1734392400 | 1.85 | -0.04 | -2.12 | 1.88 | 1.9 | 1.85 | 2607862 |
| 1734133200 | 1.89 | -0.01 | -0.53 | 1.9 | 1.9 | 1.87 | 3024146 |
| 1734046800 | 1.9 | -0.07 | -3.55 | 1.93 | 1.95 | 1.875 | 4364205 |
| 1733960400 | 1.97 | 0.07 | 3.68 | 1.93 | 1.98 | 1.88 | 4552845 |
| 1733874000 | 1.9 | 0 | 0.00 | 1.94 | 1.94 | 1.9 | 1738540 |
| 1733787600 | 1.9 | 0.02 | 1.06 | 1.92 | 1.93 | 1.88 | 1575734 |
| 1733528400 | 1.88 | -0.05 | -2.59 | 1.93 | 1.93 | 1.88 | 1438892 |
| 1733442000 | 1.93 | 0.03 | 1.58 | 1.92 | 1.95 | 1.92 | 3236594 |
| 1733355600 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9 | 1.88 | 3626809 |
| 1733269200 | 1.91 | 0 | 0.00 | 1.9 | 1.92 | 1.89 | 1967626 |
| 1733182800 | 1.91 | -0.04 | -2.05 | 1.94 | 1.94 | 1.895 | 5444546 |
| 1732917840 | 1.95 | -0.05 | -2.50 | 1.89 | 1.97 | 1.88 | 5242537 |
| 1732750800 | 2 | -0.06 | -2.91 | 2.07 | 2.08 | 2 | 3470478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
