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 | 0.01 | 1.96078431373 | 0.51 | 0.52 | 0.49 | 12403 | 0.49704276 | CS |
| 4 | -0.01 | -1.88679245283 | 0.53 | 0.56 | 0.49 | 55175 | 0.52134431 | CS |
| 12 | 0.07 | 15.5555555556 | 0.45 | 0.57 | 0.42 | 45400 | 0.51244592 | CS |
| 26 | 0.02 | 4 | 0.5 | 0.57 | 0.4 | 40785 | 0.48828427 | CS |
| 52 | 0.13 | 33.3333333333 | 0.39 | 0.65 | 0.39 | 43517 | 0.50320237 | CS |
| 156 | -0.69 | -57.0247933884 | 1.21 | 1.53 | 0.25 | 103812 | 0.47096721 | CS |
| 260 | -1.27 | -70.9497206704 | 1.79 | 1.79 | 0.25 | 117937 | 0.64186304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.51 | 6741 |
| 1741300800 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.49 | 15450 |
| 1741214400 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 9775 |
| 1741128000 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 7543 |
| 1741041600 | 0.49 | -0.02 | -3.92 | 0.5 | 0.5 | 0.49 | 27746 |
| 1740782400 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 1500 |
| 1740696000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 88649 |
| 1740609600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 93793 |
| 1740523200 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 6100 |
| 1740436800 | 0.52 | 0.02 | 4.00 | 0.53 | 0.53 | 0.5 | 33765 |
| 1740177600 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 25000 |
| 1740091200 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.495 | 17716 |
| 1740004800 | 0.51 | -0.01 | -1.92 | 0.52 | 0.53 | 0.5 | 127391 |
| 1739918400 | 0.52 | 0.01 | 1.96 | 0.55 | 0.55 | 0.51 | 24708 |
| 1739572800 | 0.51 | -0.04 | -7.27 | 0.56 | 0.56 | 0.495 | 84560 |
| 1739486400 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 43739 |
| 1739400000 | 0.55 | 0.04 | 7.84 | 0.53 | 0.56 | 0.5 | 225865 |
| 1739313600 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 50102 |
| 1739227200 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.51 | 136891 |
| 1738968000 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.51 | 28030 |
| 1738881600 | 0.53 | 0 | 0.00 | 0.52 | 0.53 | 0.51 | 60000 |
| 1738795200 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.52 | 29660 |
| 1738708800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 61549 |
| 1738622400 | 0.54 | -0.02 | -3.57 | 0.51 | 0.56 | 0.5 | 188201 |
| 1738363200 | 0.56 | 0.01 | 1.82 | 0.54 | 0.56 | 0.54 | 20743 |
| 1738276800 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.54 | 19501 |
| 1738190400 | 0.54 | 0.03 | 5.88 | 0.53 | 0.54 | 0.53 | 8501 |
| 1738104000 | 0.51 | -0.01 | -1.92 | 0.51 | 0.52 | 0.51 | 2992 |
| 1738017600 | 0.52 | -0.01 | -1.89 | 0.55 | 0.55 | 0.51 | 21530 |
| 1737758400 | 0.53 | -0.01 | -1.85 | 0.55 | 0.56 | 0.53 | 43425 |
| 1737672000 | 0.54 | 0.04 | 8.00 | 0.5 | 0.55 | 0.5 | 31216 |
| 1737585600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 218 |
| 1737499200 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 26000 |
| 1737412800 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 3900 |
| 1737153600 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.52 | 23435 |
| 1737067200 | 0.54 | 0.02 | 3.85 | 0.54 | 0.54 | 0.54 | 918 |
| 1736980800 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 11689 |
| 1736894400 | 0.51 | 0.04 | 8.51 | 0.485 | 0.51 | 0.47 | 74396 |
| 1736808000 | 0.47 | -0.05 | -9.62 | 0.51 | 0.51 | 0.47 | 15393 |
| 1736548800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 11000 |
| 1736462400 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 2500 |
| 1736376000 | 0.53 | 0.03 | 6.00 | 0.52 | 0.54 | 0.52 | 51150 |
| 1736289600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 4334 |
| 1736203200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.475 | 8772 |
| 1735944000 | 0.5 | 0.04 | 8.70 | 0.45 | 0.5 | 0.45 | 23658 |
| 1735857600 | 0.46 | 0.01 | 2.22 | 0.45 | 0.465 | 0.45 | 25590 |
| 1735684800 | 0.45 | -0.01 | -2.17 | 0.49 | 0.49 | 0.45 | 86060 |
| 1735598400 | 0.46 | 0.005 | 1.10 | 0.455 | 0.54 | 0.455 | 120001 |
| 1735339200 | 0.455 | -0.065 | -12.50 | 0.5 | 0.5 | 0.455 | 47805 |
| 1735069200 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.5 | 23016 |
| 1734993600 | 0.53 | 0.035 | 7.07 | 0.56 | 0.5699999 | 0.51 | 152691 |
| 1734734400 | 0.495 | 0.075 | 17.86 | 0.43 | 0.51 | 0.42 | 27190 |
| 1734648000 | 0.42 | -0.01 | -2.33 | 0.43 | 0.465 | 0.42 | 17674 |
| 1734561600 | 0.43 | -0.1 | -18.87 | 0.5 | 0.52 | 0.43 | 91117 |
| 1734475200 | 0.53 | 0.06 | 12.77 | 0.47 | 0.53 | 0.47 | 125264 |
| 1734388800 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.46 | 21010 |
| 1734129600 | 0.47 | 0.02 | 4.44 | 0.45 | 0.47 | 0.45 | 11968 |
| 1734043200 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 11843 |
| 1733956800 | 0.44 | 0.02 | 4.76 | 0.415 | 0.44 | 0.415 | 5500 |
| 1733870400 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 1207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
