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 | 0.06 | 4.6875 | 1.28 | 1.49 | 1.2 | 316168 | 1.33035265 | CS |
| 4 | -0.01 | -0.740740740741 | 1.35 | 1.49 | 1.08 | 402243 | 1.28168264 | CS |
| 12 | -1.32 | -49.6240601504 | 2.66 | 2.69 | 1.08 | 463348 | 1.70015865 | CS |
| 26 | -0.79 | -37.0892018779 | 2.13 | 2.69 | 1.08 | 469882 | 1.91293595 | CS |
| 52 | 0.24 | 21.8181818182 | 1.1 | 2.69 | 1.08 | 369347 | 1.81360193 | CS |
| 156 | 1 | 294.117647059 | 0.34 | 2.69 | 0.32 | 167108 | 1.5220517 | CS |
| 260 | 1.19 | 793.333333333 | 0.15 | 2.69 | 0.13 | 120619 | 1.30603691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 1.34 | -0.09 | -6.29 | 1.46 | 1.49 | 1.33 | 327132 |
| 1745530800 | 1.43 | 0.15 | 11.72 | 1.3 | 1.44 | 1.3 | 607740 |
| 1745444400 | 1.28 | 0.07 | 5.79 | 1.22 | 1.31 | 1.22 | 264337 |
| 1745358000 | 1.21 | 0 | 0.00 | 1.24 | 1.26 | 1.2 | 236088 |
| 1745271600 | 1.21 | -0.05 | -3.97 | 1.28 | 1.28 | 1.21 | 156505 |
| 1744926000 | 1.26 | -0.01 | -0.79 | 1.28 | 1.29 | 1.26 | 132565 |
| 1744839600 | 1.27 | -0.03 | -2.31 | 1.28 | 1.31 | 1.26 | 225016 |
| 1744753200 | 1.3 | 0.04 | 3.17 | 1.29 | 1.3 | 1.26 | 189177 |
| 1744666800 | 1.26 | 0.01 | 0.80 | 1.26 | 1.3 | 1.26 | 208631 |
| 1744407600 | 1.25 | 0.04 | 3.31 | 1.2 | 1.26 | 1.2 | 224744 |
| 1744321200 | 1.21 | -0.1 | -7.63 | 1.25 | 1.25 | 1.2 | 406268 |
| 1744234800 | 1.31 | 0.13 | 11.02 | 1.15 | 1.32 | 1.12 | 644378 |
| 1744148400 | 1.18 | -0.04 | -3.28 | 1.29 | 1.29 | 1.17 | 592838 |
| 1744062000 | 1.22 | 0.03 | 2.52 | 1.08 | 1.27 | 1.08 | 481137 |
| 1743802800 | 1.19 | -0.12 | -9.16 | 1.2 | 1.22 | 1.1299999 | 1160780 |
| 1743716400 | 1.31 | -0.07 | -5.07 | 1.33 | 1.34 | 1.28 | 605967 |
| 1743630000 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.3899999 | 1.34 | 208431 |
| 1743543600 | 1.35 | -0.04 | -2.88 | 1.3899999 | 1.41 | 1.35 | 226722 |
| 1743457200 | 1.3899999 | 0.02 | 1.46 | 1.34 | 1.4 | 1.3 | 581690 |
| 1743198000 | 1.37 | 0 | 0.00 | 1.35 | 1.3899999 | 1.34 | 489603 |
| 1743111600 | 1.37 | -0.01 | -0.72 | 1.36 | 1.42 | 1.34 | 368907 |
| 1743025200 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.36 | 273970 |
| 1742938800 | 1.3899999 | -0.03 | -2.11 | 1.44 | 1.44 | 1.36 | 380620 |
| 1742852400 | 1.42 | 0.1 | 7.58 | 1.35 | 1.44 | 1.34 | 944711 |
| 1742593200 | 1.32 | -0.08 | -5.71 | 1.4 | 1.43 | 1.3 | 1509218 |
| 1742506800 | 1.4 | -0.42 | -23.08 | 1.66 | 1.69 | 1.4 | 2945427 |
| 1742420400 | 1.82 | 0.03 | 1.68 | 1.78 | 1.86 | 1.77 | 230069 |
| 1742334000 | 1.79 | -0.03 | -1.65 | 1.81 | 1.85 | 1.76 | 184730 |
| 1742247600 | 1.82 | -0.01 | -0.55 | 1.84 | 1.85 | 1.8 | 159412 |
| 1741988400 | 1.83 | 0.03 | 1.67 | 1.78 | 1.86 | 1.78 | 179881 |
| 1741902000 | 1.8 | -0.03 | -1.64 | 1.83 | 1.83 | 1.76 | 244651 |
| 1741815600 | 1.83 | 0.06 | 3.39 | 1.76 | 1.84 | 1.76 | 364625 |
| 1741729200 | 1.77 | 0.08 | 4.73 | 1.68 | 1.81 | 1.65 | 546136 |
| 1741642800 | 1.69 | -0.13 | -7.14 | 1.76 | 1.78 | 1.67 | 694106 |
| 1741387200 | 1.82 | 0.01 | 0.55 | 1.8 | 1.87 | 1.74 | 715542 |
| 1741300800 | 1.81 | -0.08 | -4.23 | 1.9 | 1.9 | 1.78 | 449797 |
| 1741214400 | 1.89 | 0.09 | 5.00 | 1.83 | 1.93 | 1.83 | 332859 |
| 1741128000 | 1.8 | -0.11 | -5.76 | 1.85 | 1.87 | 1.74 | 768877 |
| 1741041600 | 1.91 | -0.22 | -10.33 | 2.11 | 2.14 | 1.88 | 751155 |
| 1740782400 | 2.13 | 0.02 | 0.95 | 2.04 | 2.14 | 2.04 | 490508 |
| 1740696000 | 2.11 | -0.01 | -0.47 | 2.13 | 2.27 | 2.11 | 389500 |
| 1740609600 | 2.12 | 0.01 | 0.47 | 2.11 | 2.2 | 2.11 | 292446 |
| 1740523200 | 2.11 | -0.06 | -2.76 | 2.16 | 2.21 | 2.05 | 445240 |
| 1740436800 | 2.17 | -0.1 | -4.41 | 2.25 | 2.31 | 2.17 | 477872 |
| 1740177600 | 2.27 | -0.13 | -5.42 | 2.42 | 2.42 | 2.25 | 398418 |
| 1740091200 | 2.4 | 0 | 0.00 | 2.41 | 2.42 | 2.3 | 456216 |
| 1740004800 | 2.4 | -0.26 | -9.77 | 2.63 | 2.63 | 2.38 | 621395 |
| 1739918400 | 2.66 | 0.19 | 7.69 | 2.47 | 2.69 | 2.47 | 325065 |
| 1739572800 | 2.47 | 0.02 | 0.82 | 2.42 | 2.48 | 2.42 | 145909 |
| 1739486400 | 2.45 | 0.06 | 2.51 | 2.43 | 2.46 | 2.39 | 204746 |
| 1739400000 | 2.39 | -0.03 | -1.24 | 2.39 | 2.41 | 2.36 | 162717 |
| 1739313600 | 2.42 | -0.06 | -2.42 | 2.46 | 2.48 | 2.39 | 211195 |
| 1739227200 | 2.48 | -0.04 | -1.59 | 2.56 | 2.56 | 2.46 | 155249 |
| 1738968000 | 2.52 | 0 | 0.00 | 2.5299999 | 2.61 | 2.46 | 292744 |
| 1738881600 | 2.52 | 0.21 | 9.09 | 2.41 | 2.57 | 2.37 | 532787 |
| 1738795200 | 2.31 | -0.03 | -1.28 | 2.36 | 2.39 | 2.2799999 | 221032 |
| 1738708800 | 2.34 | -0.06 | -2.50 | 2.42 | 2.42 | 2.32 | 302190 |
| 1738622400 | 2.4 | -0.07 | -2.83 | 2.36 | 2.42 | 2.29 | 582816 |
| 1738363200 | 2.47 | -0.17 | -6.44 | 2.66 | 2.67 | 2.46 | 478808 |
| 1738276800 | 2.64 | 0.19 | 7.76 | 2.45 | 2.68 | 2.45 | 802461 |
| 1738190400 | 2.45 | 0.04 | 1.66 | 2.39 | 2.47 | 2.37 | 799118 |
| 1738104000 | 2.41 | 0.23 | 10.55 | 2.19 | 2.48 | 2.17 | 857699 |
| 1738017600 | 2.18 | -0.18 | -7.63 | 2.36 | 2.36 | 2.17 | 450691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
