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 | 0.03 | 3.65853658537 | 0.82 | 0.88 | 0.8 | 64815 | 0.86404924 | CS |
| 4 | -0.18 | -17.4757281553 | 1.03 | 1.08 | 0.8 | 57037 | 0.93727612 | CS |
| 12 | -0.05 | -5.55555555556 | 0.9 | 1.2 | 0.79 | 65582 | 0.96080899 | CS |
| 26 | -0.36 | -29.7520661157 | 1.21 | 1.37 | 0.77 | 59061 | 0.99149999 | CS |
| 52 | -1.61 | -65.4471544715 | 2.46 | 2.5 | 0.77 | 63518 | 1.28114335 | CS |
| 156 | -2.84 | -76.9647696477 | 3.69 | 4.29 | 0.77 | 71192 | 2.07711283 | CS |
| 260 | -2.84 | -76.9647696477 | 3.69 | 4.29 | 0.77 | 71192 | 2.07711283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735328400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1735069200 | 0.88 | 0.02 | 2.33 | 0.86 | 0.88 | 0.8 | 76000 |
| 1734993600 | 0.86 | 0.01 | 1.18 | 0.85 | 0.87 | 0.84 | 45179 |
| 1734734400 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.87 | 0.8199999 | 73265 |
| 1734648000 | 0.8199999 | -0.01 | -1.20 | 0.84 | 0.85 | 0.81 | 41505 |
| 1734561600 | 0.83 | -0.06 | -6.74 | 0.88 | 0.89 | 0.8199999 | 50804 |
| 1734475200 | 0.89 | 0.03 | 3.49 | 0.85 | 0.89 | 0.85 | 33526 |
| 1734388800 | 0.86 | -0.07 | -7.53 | 0.92 | 0.92 | 0.81 | 102825 |
| 1734129600 | 0.93 | -0.03 | -3.13 | 0.97 | 0.97 | 0.9 | 58490 |
| 1734043200 | 0.96 | -0.06 | -5.88 | 0.96 | 0.99 | 0.94 | 101377 |
| 1733956800 | 1.02 | 0 | 0.00 | 1.02 | 1.05 | 1 | 45892 |
| 1733870400 | 1.02 | 0.02 | 2.00 | 0.98 | 1.02 | 0.98 | 43320 |
| 1733784000 | 1 | 0.04 | 4.17 | 0.96 | 1.02 | 0.96 | 21490 |
| 1733524800 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.92 | 76730 |
| 1733438400 | 0.96 | -0.02 | -2.04 | 0.99 | 0.99 | 0.92 | 66563 |
| 1733352000 | 0.98 | -0.02 | -2.00 | 1.02 | 1.02 | 0.98 | 29100 |
| 1733265600 | 1 | -0.01 | -0.99 | 1 | 1.03 | 0.98 | 25848 |
| 1733179200 | 1.01 | -0.07 | -6.48 | 1.07 | 1.07 | 0.99 | 26729 |
| 1732920000 | 1.08 | 0.05 | 4.85 | 1.03 | 1.08 | 1.01 | 108016 |
| 1732833600 | 1.03 | -0.02 | -1.90 | 1.05 | 1.07 | 0.98 | 63484 |
| 1732747200 | 1.05 | 0.16 | 17.98 | 0.92 | 1.06 | 0.89 | 113014 |
| 1732660800 | 0.89 | 0.08 | 9.88 | 0.84 | 0.89 | 0.8199999 | 107041 |
| 1732574400 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.83 | 0.79 | 42181 |
| 1732315200 | 0.83 | -0.01 | -1.19 | 0.86 | 0.88 | 0.81 | 95531 |
| 1732228800 | 0.84 | -0.01 | -1.18 | 0.87 | 0.87 | 0.81 | 26562 |
| 1732142400 | 0.85 | -0.02 | -2.30 | 0.89 | 0.89 | 0.85 | 10688 |
| 1732056000 | 0.87 | -0.02 | -2.25 | 0.9 | 0.9 | 0.85 | 33350 |
| 1731969600 | 0.89 | 0.06 | 7.23 | 0.86 | 0.93 | 0.86 | 75555 |
| 1731710400 | 0.83 | 0 | 0.00 | 0.8199999 | 0.84 | 0.8 | 52955 |
| 1731624000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.8 | 52455 |
| 1731537600 | 0.83 | -0.04 | -4.60 | 0.89 | 0.89 | 0.8199999 | 54125 |
| 1731451200 | 0.87 | -0.01 | -1.14 | 0.89 | 0.9 | 0.86 | 33918 |
| 1731364800 | 0.88 | -0.05 | -5.38 | 0.93 | 0.93 | 0.86 | 91357 |
| 1731105600 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.93 | 10750 |
| 1731019200 | 0.95 | -0.02 | -2.06 | 1 | 1 | 0.93 | 103118 |
| 1730932800 | 0.97 | -0.05 | -4.90 | 0.99 | 1 | 0.96 | 23490 |
| 1730846400 | 1.02 | 0.04 | 4.08 | 1.03 | 1.03 | 0.94 | 84900 |
| 1730760000 | 0.98 | -0.03 | -2.97 | 1.03 | 1.03 | 0.98 | 46458 |
| 1730497200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.07 | 1.01 | 34561 |
| 1730410800 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 0.95 | 62327 |
| 1730324400 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.01 | 55949 |
| 1730238000 | 1.05 | 0.02 | 1.94 | 1.03 | 1.08 | 1.03 | 64660 |
| 1730151600 | 1.03 | -0.04 | -3.74 | 1.05 | 1.05 | 0.99 | 52475 |
| 1729892400 | 1.07 | 0.01 | 0.94 | 1.07 | 1.08 | 1.05 | 25520 |
| 1729806000 | 1.06 | 0.02 | 1.92 | 1.07 | 1.09 | 1.04 | 42300 |
| 1729719600 | 1.04 | -0.02 | -1.89 | 1.07 | 1.08 | 1 | 70117 |
| 1729633200 | 1.06 | 0.02 | 1.92 | 1.06 | 1.09 | 1.04 | 107489 |
| 1729546800 | 1.04 | -0.12 | -10.34 | 1.18 | 1.2 | 1.03 | 237696 |
| 1729287600 | 1.16 | 0.22 | 23.40 | 0.94 | 1.19 | 0.94 | 176619 |
| 1729201200 | 0.94 | -0.03 | -3.09 | 0.97 | 0.97 | 0.93 | 58647 |
| 1729114800 | 0.97 | -0.03 | -3.00 | 1 | 1.01 | 0.93 | 82684 |
| 1729028400 | 1 | 0.03 | 3.09 | 0.97 | 1.04 | 0.96 | 36611 |
| 1728682800 | 0.97 | 0.05 | 5.43 | 0.93 | 0.98 | 0.93 | 58018 |
| 1728596400 | 0.92 | 0.04 | 4.55 | 0.88 | 0.92 | 0.88 | 261628 |
| 1728510000 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.86 | 45998 |
| 1728423600 | 0.89 | 0 | 0.00 | 0.89 | 0.9 | 0.85 | 48551 |
| 1728337200 | 0.89 | -0.01 | -1.11 | 0.89 | 0.9 | 0.88 | 37457 |
| 1728078000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 31277 |
| 1727991600 | 0.9 | 0.01 | 1.12 | 0.89 | 0.91 | 0.89 | 24400 |
| 1727905200 | 0.89 | 0 | 0.00 | 0.89 | 0.9 | 0.89 | 51851 |
| 1727818800 | 0.89 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 29780 |
| 1727732400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.91 | 0.87 | 53851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
