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 | 0.26 | 15.2046783626 | 1.71 | 2 | 1.66 | 191072 | 1.83735265 | CS |
| 4 | 0.01 | 0.510204081633 | 1.96 | 2.15 | 1.66 | 192832 | 1.91340262 | CS |
| 12 | 0.41 | 26.2820512821 | 1.56 | 2.15 | 1.23 | 142321 | 1.72818232 | CS |
| 26 | 0.74 | 60.162601626 | 1.23 | 2.15 | 1.23 | 128924 | 1.69025249 | CS |
| 52 | 1.3 | 194.029850746 | 0.67 | 2.15 | 0.67 | 104958 | 1.510619 | CS |
| 156 | 0.83 | 72.8070175439 | 1.14 | 2.15 | 0.57 | 62292 | 1.23450781 | CS |
| 260 | 1.39 | 239.655172414 | 0.58 | 3.6 | 0.265 | 85517 | 1.36715516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 1.97 | 0.09 | 4.79 | 1.9 | 2 | 1.89 | 173430 |
| 1741300800 | 1.88 | -0.05 | -2.59 | 1.91 | 1.94 | 1.84 | 352929 |
| 1741214400 | 1.93 | 0.12 | 6.63 | 1.83 | 1.93 | 1.83 | 150486 |
| 1741128000 | 1.81 | 0.03 | 1.69 | 1.77 | 1.83 | 1.71 | 92490 |
| 1741041600 | 1.78 | 0.03 | 1.71 | 1.8 | 1.86 | 1.76 | 164525 |
| 1740782400 | 1.75 | 0.01 | 0.57 | 1.71 | 1.77 | 1.66 | 194932 |
| 1740696000 | 1.74 | -0.09 | -4.92 | 1.8 | 1.83 | 1.74 | 223648 |
| 1740609600 | 1.83 | 0.05 | 2.81 | 1.79 | 1.9 | 1.78 | 135336 |
| 1740523200 | 1.78 | -0.18 | -9.18 | 1.94 | 1.94 | 1.77 | 316990 |
| 1740436800 | 1.96 | -0.01 | -0.51 | 1.95 | 1.99 | 1.89 | 196201 |
| 1740177600 | 1.97 | -0.12 | -5.74 | 2.07 | 2.07 | 1.91 | 208750 |
| 1740091200 | 2.09 | 0.09 | 4.50 | 2.0299999 | 2.14 | 2.0299999 | 178994 |
| 1740004800 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 2 | 198851 |
| 1739918400 | 2.04 | 0.08 | 4.08 | 1.99 | 2.04 | 1.96 | 155660 |
| 1739572800 | 1.96 | -0.13 | -6.22 | 2.13 | 2.15 | 1.92 | 184316 |
| 1739486400 | 2.09 | 0.04 | 1.95 | 2.05 | 2.09 | 2.02 | 136388 |
| 1739400000 | 2.05 | 0.11 | 5.67 | 1.94 | 2.06 | 1.92 | 223443 |
| 1739313600 | 1.94 | -0.01 | -0.51 | 1.95 | 1.96 | 1.89 | 123689 |
| 1739227200 | 1.95 | 0.04 | 2.09 | 1.96 | 2.0099999 | 1.93 | 262053 |
| 1738968000 | 1.91 | 0.01 | 0.53 | 1.96 | 1.98 | 1.89 | 164128 |
| 1738881600 | 1.9 | -0.06 | -3.06 | 1.91 | 1.92 | 1.84 | 169665 |
| 1738795200 | 1.96 | 0.03 | 1.55 | 1.94 | 2.02 | 1.94 | 214811 |
| 1738708800 | 1.93 | 0.08 | 4.32 | 1.87 | 1.93 | 1.83 | 169809 |
| 1738622400 | 1.85 | 0.1 | 5.71 | 1.73 | 1.87 | 1.72 | 207262 |
| 1738363200 | 1.75 | -0.08 | -4.37 | 1.87 | 1.87 | 1.72 | 115129 |
| 1738276800 | 1.83 | 0.13 | 7.65 | 1.74 | 1.85 | 1.74 | 100339 |
| 1738190400 | 1.7 | 0.05 | 3.03 | 1.67 | 1.72 | 1.6399999 | 182419 |
| 1738104000 | 1.65 | 0.02 | 1.23 | 1.6 | 1.66 | 1.59 | 135964 |
| 1738017600 | 1.6299999 | -0.04 | -2.40 | 1.66 | 1.66 | 1.57 | 226306 |
| 1737758400 | 1.67 | 0.05 | 3.09 | 1.62 | 1.67 | 1.61 | 84796 |
| 1737672000 | 1.62 | 0 | 0.00 | 1.59 | 1.62 | 1.56 | 99905 |
| 1737585600 | 1.62 | -0.04 | -2.41 | 1.66 | 1.66 | 1.59 | 60488 |
| 1737499200 | 1.66 | 0.08 | 5.06 | 1.61 | 1.67 | 1.61 | 183094 |
| 1737412800 | 1.58 | 0 | 0.00 | 1.59 | 1.61 | 1.55 | 60032 |
| 1737153600 | 1.58 | -0.05 | -3.07 | 1.6 | 1.6299999 | 1.54 | 100202 |
| 1737067200 | 1.6299999 | 0.14 | 9.40 | 1.56 | 1.73 | 1.56 | 292462 |
| 1736980800 | 1.49 | 0.13 | 9.56 | 1.42 | 1.49 | 1.3799999 | 159964 |
| 1736894400 | 1.36 | 0.07 | 5.43 | 1.29 | 1.37 | 1.29 | 34744 |
| 1736808000 | 1.29 | -0.05 | -3.73 | 1.29 | 1.31 | 1.28 | 61054 |
| 1736548800 | 1.34 | -0.1 | -6.94 | 1.41 | 1.41 | 1.34 | 95994 |
| 1736462400 | 1.44 | 0.11 | 8.27 | 1.35 | 1.46 | 1.35 | 77016 |
| 1736376000 | 1.33 | 0 | 0.00 | 1.32 | 1.34 | 1.32 | 56070 |
| 1736289600 | 1.33 | -0.01 | -0.75 | 1.34 | 1.3799999 | 1.31 | 101763 |
| 1736203200 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.3799999 | 1.34 | 54766 |
| 1735944000 | 1.37 | -0.02 | -1.44 | 1.43 | 1.43 | 1.36 | 46073 |
| 1735857600 | 1.3899999 | 0.12 | 9.45 | 1.27 | 1.42 | 1.27 | 76857 |
| 1735684800 | 1.27 | 0.02 | 1.60 | 1.23 | 1.28 | 1.23 | 54316 |
| 1735598400 | 1.25 | -0.03 | -2.34 | 1.27 | 1.28 | 1.24 | 88643 |
| 1735339200 | 1.28 | -0.06 | -4.48 | 1.32 | 1.32 | 1.25 | 112105 |
| 1735069200 | 1.34 | -0.01 | -0.74 | 1.34 | 1.34 | 1.31 | 11650 |
| 1734993600 | 1.35 | 0.02 | 1.50 | 1.35 | 1.37 | 1.33 | 68156 |
| 1734734400 | 1.33 | 0.05 | 3.91 | 1.27 | 1.36 | 1.27 | 145776 |
| 1734648000 | 1.28 | -0.04 | -3.03 | 1.3 | 1.33 | 1.27 | 159795 |
| 1734561600 | 1.32 | -0.09 | -6.38 | 1.41 | 1.41 | 1.3 | 160655 |
| 1734475200 | 1.41 | -0.04 | -2.76 | 1.44 | 1.46 | 1.4 | 191403 |
| 1734388800 | 1.45 | -0.05 | -3.33 | 1.49 | 1.49 | 1.45 | 69124 |
| 1734129600 | 1.5 | -0.11 | -6.83 | 1.56 | 1.56 | 1.5 | 77576 |
| 1734043200 | 1.61 | -0.05 | -3.01 | 1.6299999 | 1.6299999 | 1.56 | 92777 |
| 1733956800 | 1.66 | 0.07 | 4.40 | 1.62 | 1.67 | 1.59 | 69376 |
| 1733870400 | 1.59 | -0.02 | -1.24 | 1.58 | 1.6399999 | 1.58 | 64207 |
| 1733784000 | 1.61 | 0.1 | 6.62 | 1.57 | 1.66 | 1.57 | 177616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
