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 | 0.05 | 2.94117647059 | 1.7 | 1.77 | 1.53 | 28117 | 1.63633121 | CS |
| 4 | 0.14 | 8.69565217391 | 1.61 | 1.8 | 1.42 | 24049 | 1.59422568 | CS |
| 12 | -0.06 | -3.31491712707 | 1.81 | 2.14 | 1.37 | 32217 | 1.74564678 | CS |
| 26 | 0.1 | 6.06060606061 | 1.65 | 2.9 | 1.37 | 36150 | 1.96916785 | CS |
| 52 | 0.65 | 59.0909090909 | 1.1 | 2.9 | 0.86 | 43940 | 1.56900863 | CS |
| 156 | 1.41 | 414.705882353 | 0.34 | 2.9 | 0.23 | 37551 | 1.1478298 | CS |
| 260 | 1.41 | 414.705882353 | 0.34 | 2.9 | 0.23 | 37551 | 1.1478298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1721079600 | 1.71 | 0.01 | 0.59 | 1.67 | 1.75 | 1.67 | 34336 |
| 1720820400 | 1.7 | 0.01 | 0.59 | 1.57 | 1.74 | 1.57 | 2840 |
| 1720734000 | 1.69 | 0.01 | 0.60 | 1.75 | 1.75 | 1.69 | 28800 |
| 1720647600 | 1.68 | 0.11 | 7.01 | 1.59 | 1.71 | 1.59 | 6300 |
| 1720561200 | 1.57 | -0.09 | -5.42 | 1.7 | 1.77 | 1.53 | 68310 |
| 1720474800 | 1.66 | 0.11 | 7.10 | 1.55 | 1.66 | 1.55 | 25234 |
| 1720215600 | 1.55 | -0.08 | -4.91 | 1.62 | 1.62 | 1.55 | 12851 |
| 1720129200 | 1.6299999 | 0.15 | 10.14 | 1.75 | 1.77 | 1.56 | 10558 |
| 1720042800 | 1.48 | 0.01 | 0.68 | 1.45 | 1.55 | 1.45 | 71654 |
| 1719956400 | 1.47 | 0.03 | 2.08 | 1.44 | 1.5 | 1.44 | 2931 |
| 1719610800 | 1.44 | -0.1 | -6.49 | 1.53 | 1.53 | 1.44 | 14313 |
| 1719524400 | 1.54 | 0.01 | 0.65 | 1.58 | 1.61 | 1.5 | 2787 |
| 1719438000 | 1.53 | -0.02 | -1.29 | 1.49 | 1.6 | 1.49 | 19280 |
| 1719351600 | 1.55 | -0.03 | -1.90 | 1.55 | 1.58 | 1.42 | 52892 |
| 1719265200 | 1.58 | 0.06 | 3.95 | 1.5 | 1.6399999 | 1.49 | 9613 |
| 1719006000 | 1.52 | -0.17 | -10.06 | 1.69 | 1.69 | 1.52 | 15764 |
| 1718919600 | 1.69 | -0.05 | -2.87 | 1.73 | 1.78 | 1.45 | 38481 |
| 1718833200 | 1.74 | 0.08 | 4.82 | 1.79 | 1.8 | 1.68 | 26099 |
| 1718746800 | 1.66 | 0.09 | 5.73 | 1.61 | 1.7 | 1.58 | 13882 |
| 1718660400 | 1.57 | -0.15 | -8.72 | 1.71 | 1.71 | 1.56 | 12200 |
| 1718401200 | 1.72 | -0.03 | -1.71 | 1.74 | 1.76 | 1.71 | 117100 |
| 1718314800 | 1.75 | -0.02 | -1.13 | 1.8 | 1.8 | 1.71 | 14800 |
| 1718228400 | 1.77 | -0.03 | -1.67 | 1.76 | 1.79 | 1.76 | 16824 |
| 1718142000 | 1.8 | -0.05 | -2.70 | 1.84 | 1.84 | 1.79 | 8230 |
| 1718055600 | 1.85 | 0 | 0.00 | 1.88 | 1.88 | 1.85 | 4425 |
| 1717796400 | 1.85 | 0.04 | 2.21 | 1.81 | 1.85 | 1.75 | 18162 |
| 1717710000 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 14965 |
| 1717623600 | 1.81 | 0.02 | 1.12 | 1.79 | 1.82 | 1.75 | 40723 |
| 1717537200 | 1.79 | -0.03 | -1.65 | 1.89 | 1.89 | 1.76 | 38218 |
| 1717450800 | 1.82 | 0.1 | 5.81 | 1.74 | 1.82 | 1.74 | 59563 |
| 1717191600 | 1.72 | -0.19 | -9.95 | 1.88 | 1.92 | 1.65 | 81896 |
| 1717105200 | 1.91 | 0.02 | 1.06 | 1.9 | 1.92 | 1.88 | 4240 |
| 1717018800 | 1.89 | 0.03 | 1.61 | 1.91 | 1.91 | 1.83 | 42837 |
| 1716932400 | 1.86 | 0.06 | 3.33 | 1.8 | 1.9 | 1.74 | 15644 |
| 1716846000 | 1.8 | -0.09 | -4.76 | 1.68 | 1.94 | 1.68 | 43417 |
| 1716586800 | 1.89 | 0.37 | 24.34 | 1.6399999 | 1.95 | 1.37 | 117468 |
| 1716500400 | 1.52 | -0.37 | -19.58 | 1.93 | 1.93 | 1.52 | 68515 |
| 1716414000 | 1.89 | -0.1 | -5.03 | 2.04 | 2.04 | 1.87 | 48324 |
| 1716327600 | 1.99 | 0 | 0.00 | 1.9 | 2.0299999 | 1.9 | 30359 |
| 1715982000 | 1.99 | 0.09 | 4.74 | 1.92 | 1.99 | 1.77 | 28544 |
| 1715895600 | 1.9 | 0.09 | 4.97 | 2.06 | 2.06 | 1.86 | 129873 |
| 1715809200 | 1.81 | -0.13 | -6.70 | 1.93 | 1.93 | 1.8 | 30306 |
| 1715722800 | 1.94 | 0.04 | 2.11 | 2 | 2.14 | 1.8 | 36813 |
| 1715636400 | 1.9 | 0.04 | 2.15 | 1.86 | 1.91 | 1.71 | 31913 |
| 1715377200 | 1.86 | -0.06 | -3.13 | 1.97 | 2.04 | 1.83 | 27907 |
| 1715290800 | 1.92 | 0.07 | 3.78 | 1.88 | 1.95 | 1.83 | 4390 |
| 1715204400 | 1.85 | 0.03 | 1.65 | 1.85 | 1.86 | 1.85 | 9396 |
| 1715118000 | 1.82 | -0.13 | -6.67 | 1.92 | 1.92 | 1.82 | 3208 |
| 1715031600 | 1.95 | 0.01 | 0.52 | 1.96 | 1.99 | 1.9 | 7265 |
| 1714772400 | 1.94 | 0.03 | 1.57 | 1.9 | 1.96 | 1.9 | 6475 |
| 1714686000 | 1.91 | 0 | 0.00 | 1.91 | 1.92 | 1.9 | 5451 |
| 1714599600 | 1.91 | 0 | 0.00 | 1.85 | 1.91 | 1.85 | 2875 |
| 1714513200 | 1.91 | -0.04 | -2.05 | 1.88 | 1.92 | 1.88 | 8801 |
| 1714426800 | 1.95 | 0.35 | 21.88 | 1.8 | 1.95 | 1.8 | 50308 |
| 1714167600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1714081200 | 1.6 | -0.16 | -9.09 | 1.73 | 1.8 | 1.6 | 176703 |
| 1713994800 | 1.76 | 0.01 | 0.57 | 1.8 | 1.89 | 1.71 | 10583 |
| 1713908400 | 1.75 | -0.1 | -5.41 | 1.81 | 1.81 | 1.7 | 10704 |
| 1713822000 | 1.85 | -0.13 | -6.57 | 1.93 | 1.93 | 1.78 | 20845 |
| 1713562800 | 1.98 | 0.03 | 1.54 | 1.94 | 1.98 | 1.9 | 53887 |
| 1713476400 | 1.95 | 0.06 | 3.17 | 1.87 | 1.95 | 1.87 | 18300 |
| 1713390000 | 1.89 | 0.03 | 1.61 | 1.88 | 1.89 | 1.88 | 2600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
