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 | 2.5 | 1.6 | 1.67 | 1.555 | 1271953 | 1.60740872 | CS |
| 4 | -0.11 | -6.28571428571 | 1.75 | 1.77 | 1.3 | 1374098 | 1.54692704 | CS |
| 12 | -0.02 | -1.20481927711 | 1.66 | 1.9 | 1.3 | 1482473 | 1.66713636 | CS |
| 26 | -0.47 | -22.2748815166 | 2.11 | 2.84 | 1.3 | 1870954 | 1.89796684 | CS |
| 52 | -0.91 | -35.6862745098 | 2.55 | 2.84 | 1.3 | 1742470 | 2.08844173 | CS |
| 156 | -2.53 | -60.6714628297 | 4.17 | 9.16 | 1.3 | 2724589 | 4.38511013 | CS |
| 260 | -0.16 | -8.88888888889 | 1.8 | 9.16 | 1.27 | 3234573 | 3.74059035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 1.62 | -0.02 | -1.22 | 1.65 | 1.67 | 1.615 | 543839 |
| 1742856000 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.67 | 1.62 | 840263 |
| 1742596800 | 1.61 | 0.01 | 0.63 | 1.58 | 1.6299999 | 1.5764 | 1214731 |
| 1742510400 | 1.6 | -0.03 | -1.84 | 1.6 | 1.6299999 | 1.585 | 745292 |
| 1742424000 | 1.6299999 | 0.05 | 3.16 | 1.56 | 1.6299999 | 1.555 | 936833 |
| 1742337600 | 1.58 | -0.01 | -0.63 | 1.6 | 1.62 | 1.56 | 729889 |
| 1742251200 | 1.59 | 0.03 | 1.92 | 1.55 | 1.6 | 1.535 | 1119478 |
| 1741992000 | 1.56 | 0.11 | 7.59 | 1.47 | 1.58 | 1.455 | 989143 |
| 1741905600 | 1.45 | -0.05 | -3.33 | 1.49 | 1.52 | 1.445 | 771220 |
| 1741819200 | 1.5 | 0.04 | 2.74 | 1.48 | 1.52 | 1.465 | 901369 |
| 1741732800 | 1.46 | 0.01 | 0.69 | 1.48 | 1.495 | 1.435 | 1393622 |
| 1741646400 | 1.45 | -0.02 | -1.36 | 1.49 | 1.51 | 1.43 | 942396 |
| 1741390800 | 1.47 | 0.03 | 2.08 | 1.47 | 1.535 | 1.46 | 1262243 |
| 1741304400 | 1.44 | -0.05 | -3.36 | 1.48 | 1.49 | 1.42 | 1439005 |
| 1741218000 | 1.49 | -0.02 | -1.32 | 1.49 | 1.49 | 1.4 | 1649552 |
| 1741131600 | 1.51 | -0.02 | -1.31 | 1.62 | 1.62 | 1.3 | 5383883 |
| 1741045200 | 1.53 | -0.14 | -8.38 | 1.65 | 1.665 | 1.53 | 1874661 |
| 1740786000 | 1.67 | -0.04 | -2.34 | 1.69 | 1.7 | 1.625 | 720265 |
| 1740699600 | 1.71 | 0.06 | 3.64 | 1.67 | 1.76 | 1.66 | 1004925 |
| 1740613200 | 1.65 | -0.04 | -2.37 | 1.69 | 1.6907 | 1.6299999 | 970563 |
| 1740526800 | 1.69 | -0.07 | -3.98 | 1.75 | 1.77 | 1.67 | 729039 |
| 1740440400 | 1.76 | -0.01 | -0.56 | 1.78 | 1.78 | 1.72 | 618001 |
| 1740181200 | 1.77 | -0.09 | -4.84 | 1.87 | 1.87 | 1.76 | 1283736 |
| 1740094800 | 1.86 | 0.02 | 1.09 | 1.83 | 1.87 | 1.82 | 1090492 |
| 1740008400 | 1.84 | 0.02 | 1.10 | 1.85 | 1.87 | 1.8 | 897902 |
| 1739922000 | 1.82 | 0.07 | 4.00 | 1.77 | 1.83 | 1.75 | 1082674 |
| 1739576400 | 1.75 | 0.08 | 4.79 | 1.67 | 1.78 | 1.67 | 1625933 |
| 1739490000 | 1.67 | 0.08 | 5.03 | 1.6 | 1.67 | 1.5949 | 943445 |
| 1739403600 | 1.59 | -0.06 | -3.64 | 1.6299999 | 1.655 | 1.59 | 721890 |
| 1739317200 | 1.65 | 0.02 | 1.23 | 1.65 | 1.68 | 1.6301 | 659543 |
| 1739230800 | 1.6299999 | 0.08 | 5.16 | 1.57 | 1.65 | 1.57 | 1502778 |
| 1738971600 | 1.55 | -0.01 | -0.64 | 1.56 | 1.57 | 1.52 | 1473962 |
| 1738885200 | 1.56 | -0.05 | -3.11 | 1.62 | 1.6399999 | 1.56 | 606424 |
| 1738798800 | 1.61 | 0.03 | 1.90 | 1.6 | 1.62 | 1.56 | 1014195 |
| 1738712400 | 1.58 | 0.03 | 1.94 | 1.52 | 1.59 | 1.52 | 866622 |
| 1738626000 | 1.55 | -0.01 | -0.64 | 1.58 | 1.59 | 1.52 | 1092586 |
| 1738366800 | 1.56 | -0.05 | -3.11 | 1.61 | 1.62 | 1.56 | 862078 |
| 1738280400 | 1.61 | -0.03 | -1.83 | 1.6399999 | 1.655 | 1.5906 | 961211 |
| 1738194000 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.65 | 1.6 | 1158530 |
| 1738107600 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.6874 | 1.6 | 1174549 |
| 1738021200 | 1.67 | -0.06 | -3.47 | 1.69 | 1.75 | 1.65 | 1143159 |
| 1737762000 | 1.73 | 0 | 0.00 | 1.72 | 1.73 | 1.67 | 1273810 |
| 1737675600 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1737589200 | 1.73 | -0.09 | -4.95 | 1.8 | 1.8 | 1.73 | 1408018 |
| 1737502800 | 1.82 | -0.03 | -1.62 | 1.84 | 1.85 | 1.7606 | 1703501 |
| 1737157200 | 1.85 | -0.04 | -2.12 | 1.89 | 1.89 | 1.81 | 1992847 |
| 1737070800 | 1.89 | 0.04 | 2.16 | 1.87 | 1.9 | 1.82 | 2636743 |
| 1736984400 | 1.85 | 0.02 | 1.09 | 1.83 | 1.87 | 1.8 | 2442647 |
| 1736898000 | 1.83 | 0.04 | 2.23 | 1.79 | 1.84 | 1.72 | 3431238 |
| 1736811600 | 1.79 | 0.08 | 4.68 | 1.75 | 1.84 | 1.725 | 2771987 |
| 1736552400 | 1.71 | 0 | 0.00 | 1.74 | 1.78 | 1.71 | 2227167 |
| 1736379600 | 1.71 | 0.08 | 4.91 | 1.6299999 | 1.72 | 1.61 | 1926168 |
| 1736293200 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.68 | 1.58 | 2299469 |
| 1736206800 | 1.65 | -0.11 | -6.25 | 1.78 | 1.79 | 1.62 | 2565922 |
| 1735947600 | 1.76 | -0.02 | -1.12 | 1.8 | 1.815 | 1.73 | 1433454 |
| 1735861200 | 1.78 | 0.12 | 7.23 | 1.7 | 1.83 | 1.695 | 3482123 |
| 1735688400 | 1.66 | -0.01 | -0.60 | 1.66 | 1.69 | 1.6299999 | 2243696 |
| 1735602000 | 1.67 | 0.06 | 3.73 | 1.6399999 | 1.71 | 1.6 | 3634359 |
| 1735342800 | 1.61 | 0.04 | 2.55 | 1.6 | 1.67 | 1.57 | 2516903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
