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 | 0.02 | 1.34228187919 | 1.49 | 1.57 | 1.45 | 3173751 | 1.5308213 | DR |
| 4 | -0.09 | -5.625 | 1.6 | 1.67 | 1.44 | 3945234 | 1.55131542 | DR |
| 12 | -0.27 | -15.1685393258 | 1.78 | 1.82 | 1.3 | 2976818 | 1.59011317 | DR |
| 26 | -0.315 | -17.2602739726 | 1.825 | 1.83 | 1.27 | 2688514 | 1.56284364 | DR |
| 52 | -0.73 | -32.5892857143 | 2.24 | 2.5 | 1.27 | 2275289 | 1.8068098 | DR |
| 156 | -2.19 | -59.1891891892 | 3.7 | 4.03 | 1.27 | 2989846 | 2.62019056 | DR |
| 260 | -0.45 | -22.9591836735 | 1.96 | 10.33 | 1.27 | 3408727 | 4.04313661 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 1.45 | -0.06 | -3.97 | 1.48 | 1.5 | 1.45 | 2935014 |
| 1749768000 | 1.51 | -0.04 | -2.58 | 1.52 | 1.54 | 1.51 | 3033738 |
| 1749681600 | 1.55 | -0.01 | -0.64 | 1.55 | 1.57 | 1.52 | 3323860 |
| 1749595200 | 1.56 | 0.08 | 5.41 | 1.5 | 1.57 | 1.5 | 6169858 |
| 1749508800 | 1.48 | 0.01 | 0.68 | 1.48 | 1.5149999 | 1.47 | 2261285 |
| 1749249600 | 1.47 | -0.02 | -1.34 | 1.49 | 1.51 | 1.47 | 1080015 |
| 1749163200 | 1.49 | 0.01 | 0.68 | 1.5 | 1.53 | 1.49 | 1430318 |
| 1749076800 | 1.48 | -0.01 | -0.67 | 1.52 | 1.5299 | 1.47 | 2368531 |
| 1748990400 | 1.49 | 0.05 | 3.47 | 1.47 | 1.495 | 1.45 | 3480848 |
| 1748904000 | 1.44 | -0.01 | -0.69 | 1.47 | 1.47 | 1.44 | 2490550 |
| 1748644800 | 1.45 | -0.1 | -6.45 | 1.53 | 1.54 | 1.45 | 7908363 |
| 1748558400 | 1.55 | 0.03 | 1.97 | 1.555 | 1.57 | 1.54 | 3316148 |
| 1748472000 | 1.52 | -0.09 | -5.59 | 1.53 | 1.5499 | 1.5035 | 4054699 |
| 1748385600 | 1.61 | 0.02 | 1.26 | 1.59 | 1.62 | 1.58 | 4288027 |
| 1748040000 | 1.59 | 0.02 | 1.27 | 1.54 | 1.6 | 1.53 | 5036191 |
| 1747953600 | 1.57 | -0.04 | -2.48 | 1.6 | 1.6299999 | 1.57 | 4409363 |
| 1747867200 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.6399999 | 1.59 | 2596780 |
| 1747780800 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.67 | 1.61 | 6974281 |
| 1747694400 | 1.6299999 | 0 | 0.00 | 1.61 | 1.66 | 1.6006 | 4585547 |
| 1747435200 | 1.6299999 | -0.04 | -2.40 | 1.6 | 1.6299999 | 1.57 | 6151044 |
| 1747348800 | 1.67 | 0 | 0.00 | 1.68 | 1.695 | 1.6399999 | 3241254 |
| 1747262400 | 1.67 | 0.03 | 1.83 | 1.65 | 1.72 | 1.65 | 2753145 |
| 1747176000 | 1.6399999 | 0.03 | 1.86 | 1.61 | 1.65 | 1.6 | 3176174 |
| 1747089600 | 1.61 | 0.03 | 1.90 | 1.65 | 1.7 | 1.57 | 4307522 |
| 1746830400 | 1.58 | -0.14 | -8.14 | 1.66 | 1.66 | 1.54 | 8369865 |
| 1746744000 | 1.72 | 0.05 | 2.99 | 1.7 | 1.74 | 1.7 | 2354359 |
| 1746657600 | 1.67 | 0 | 0.00 | 1.66 | 1.67 | 1.6299999 | 2513530 |
| 1746571200 | 1.67 | 0.01 | 0.60 | 1.68 | 1.7 | 1.6445 | 3121961 |
| 1746484800 | 1.66 | -0.04 | -2.35 | 1.7 | 1.705 | 1.66 | 2367432 |
| 1746225600 | 1.7 | 0.03 | 1.80 | 1.71 | 1.72 | 1.65 | 3127918 |
| 1746139200 | 1.67 | -0.01 | -0.60 | 1.7 | 1.7 | 1.62 | 1379585 |
| 1746052800 | 1.68 | -0.04 | -2.33 | 1.67 | 1.7 | 1.655 | 3093063 |
| 1745966400 | 1.72 | 0.02 | 1.18 | 1.69 | 1.74 | 1.68 | 2870877 |
| 1745880000 | 1.7 | 0.02 | 1.19 | 1.68 | 1.73 | 1.68 | 3310965 |
| 1745620800 | 1.68 | 0.01 | 0.60 | 1.65 | 1.695 | 1.6399999 | 2831864 |
| 1745534400 | 1.67 | 0.07 | 4.37 | 1.65 | 1.68 | 1.6299999 | 1160228 |
| 1745448000 | 1.6 | 0.03 | 1.91 | 1.6299999 | 1.665 | 1.6 | 1403414 |
| 1745361600 | 1.57 | 0.06 | 3.97 | 1.51 | 1.58 | 1.5 | 1716856 |
| 1745275200 | 1.51 | -0.01 | -0.66 | 1.53 | 1.54 | 1.48 | 259085 |
| 1744929600 | 1.52 | 0.05 | 3.40 | 1.48 | 1.53 | 1.48 | 1516610 |
| 1744843200 | 1.47 | -0.01 | -0.68 | 1.46 | 1.49 | 1.455 | 1289510 |
| 1744756800 | 1.48 | -0.06 | -3.90 | 1.53 | 1.55 | 1.475 | 1044367 |
| 1744670400 | 1.54 | 0.05 | 3.36 | 1.51 | 1.5588 | 1.5 | 1411528 |
| 1744411200 | 1.49 | 0.06 | 4.20 | 1.43 | 1.4986 | 1.42 | 1352584 |
| 1744324800 | 1.43 | -0.03 | -2.05 | 1.42 | 1.44 | 1.37 | 2805207 |
| 1744238400 | 1.46 | 0.15 | 11.45 | 1.31 | 1.465 | 1.3 | 2657172 |
| 1744152000 | 1.31 | -0.12 | -8.39 | 1.46 | 1.47 | 1.305 | 3134992 |
| 1744065600 | 1.43 | -0.02 | -1.38 | 1.3799999 | 1.49 | 1.3799999 | 2262377 |
| 1743806400 | 1.45 | -0.13 | -8.23 | 1.48 | 1.5 | 1.4 | 2104380 |
| 1743720000 | 1.58 | -0.02 | -1.25 | 1.62 | 1.6399999 | 1.57 | 2071210 |
| 1743633600 | 1.6 | -0.07 | -4.19 | 1.65 | 1.66 | 1.6 | 3822816 |
| 1743547200 | 1.67 | 0 | 0.00 | 1.68 | 1.71 | 1.665 | 3364630 |
| 1743460800 | 1.67 | -0.04 | -2.34 | 1.68 | 1.68 | 1.65 | 2148705 |
| 1743201600 | 1.71 | -0.03 | -1.72 | 1.74 | 1.74 | 1.68 | 2599131 |
| 1743115200 | 1.74 | -0.03 | -1.69 | 1.75 | 1.78 | 1.74 | 2047525 |
| 1743028800 | 1.77 | 0.01 | 0.57 | 1.76 | 1.78 | 1.74 | 1334299 |
| 1742942400 | 1.76 | 0.02 | 1.15 | 1.78 | 1.8 | 1.76 | 1458182 |
| 1742856000 | 1.74 | -0.03 | -1.69 | 1.79 | 1.82 | 1.71 | 4453639 |
| 1742596800 | 1.77 | -0.02 | -1.12 | 1.78 | 1.8 | 1.75 | 1246987 |
| 1742510400 | 1.79 | 0 | 0.00 | 1.78 | 1.83 | 1.77 | 1559209 |
| 1742424000 | 1.79 | 0.05 | 2.87 | 1.74 | 1.82 | 1.735 | 2940515 |
| 1742337600 | 1.74 | -0.07 | -3.87 | 1.79 | 1.8 | 1.71 | 2541734 |
| 1742251200 | 1.81 | 0.03 | 1.69 | 1.8 | 1.8199 | 1.77 | 3339101 |
| 1741992000 | 1.78 | 0.2 | 12.66 | 1.67 | 1.8 | 1.67 | 6600140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
