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 | -0.11 | -8.8 | 1.25 | 1.29 | 1.12 | 43129 | 1.15438689 | CS |
| 4 | -0.06 | -5 | 1.2 | 1.4 | 1.1 | 36135 | 1.21378193 | CS |
| 12 | -0.14 | -10.9375 | 1.28 | 1.49 | 0.9 | 40228 | 1.24556984 | CS |
| 26 | 0.36 | 46.1538461538 | 0.78 | 1.49 | 0.67 | 39650 | 1.0845446 | CS |
| 52 | 0.53 | 86.8852459016 | 0.61 | 1.49 | 0.58 | 37352 | 1.02446863 | CS |
| 156 | 0.13 | 12.8712871287 | 1.01 | 2.4 | 0.57 | 59992 | 1.2804938 | CS |
| 260 | -13.06 | -91.9718309859 | 14.2 | 14.2 | 0.57 | 42660 | 1.33689564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 1.1399999 | -0.01 | -0.87 | 1.18 | 1.18 | 1.1299999 | 17102 |
| 1739918400 | 1.15 | 0.01 | 0.88 | 1.15 | 1.18 | 1.12 | 82231 |
| 1739572800 | 1.1399999 | -0.07 | -5.79 | 1.25 | 1.25 | 1.1399999 | 49472 |
| 1739486400 | 1.21 | -0.06 | -4.72 | 1.25 | 1.29 | 1.21 | 23709 |
| 1739400000 | 1.27 | -0.01 | -0.78 | 1.27 | 1.27 | 1.24 | 13056 |
| 1739313600 | 1.28 | 0.03 | 2.40 | 1.27 | 1.3 | 1.25 | 30142 |
| 1739227200 | 1.25 | 0.02 | 1.63 | 1.23 | 1.31 | 1.22 | 21566 |
| 1738968000 | 1.23 | -0.03 | -2.38 | 1.26 | 1.28 | 1.23 | 30281 |
| 1738881600 | 1.26 | -0.05 | -3.82 | 1.31 | 1.33 | 1.25 | 33405 |
| 1738795200 | 1.31 | 0.05 | 3.97 | 1.28 | 1.4 | 1.26 | 68783 |
| 1738708800 | 1.26 | 0.04 | 3.28 | 1.22 | 1.28 | 1.19 | 51604 |
| 1738622400 | 1.22 | 0.03 | 2.52 | 1.22 | 1.25 | 1.19 | 28510 |
| 1738363200 | 1.19 | -0.04 | -3.25 | 1.24 | 1.24 | 1.16 | 38111 |
| 1738276800 | 1.23 | 0.13 | 11.82 | 1.18 | 1.23 | 1.15 | 52600 |
| 1738190400 | 1.1 | -0.09 | -7.56 | 1.22 | 1.22 | 1.1 | 41450 |
| 1738104000 | 1.19 | 0.01 | 0.85 | 1.1299999 | 1.19 | 1.1299999 | 20830 |
| 1738017600 | 1.18 | -0.06 | -4.84 | 1.24 | 1.24 | 1.16 | 23497 |
| 1737758400 | 1.24 | 0 | 0.00 | 1.25 | 1.25 | 1.22 | 8945 |
| 1737672000 | 1.24 | 0.01 | 0.81 | 1.2 | 1.25 | 1.11 | 51268 |
| 1737585600 | 1.23 | 0.03 | 2.50 | 1.2 | 1.23 | 1.19 | 15200 |
| 1737499200 | 1.2 | 0.11 | 10.09 | 1.1 | 1.2 | 1.08 | 53244 |
| 1737412800 | 1.09 | -0.02 | -1.80 | 1.09 | 1.1 | 1.07 | 10736 |
| 1737153600 | 1.11 | 0.05 | 4.72 | 1.1399999 | 1.17 | 1.05 | 84159 |
| 1737067200 | 1.06 | 0.11 | 11.58 | 0.92 | 1.07 | 0.92 | 40140 |
| 1736980800 | 0.95 | -0.01 | -1.04 | 1.05 | 1.07 | 0.94 | 83999 |
| 1736894400 | 0.96 | -0.11 | -10.28 | 1.09 | 1.09 | 0.9 | 104552 |
| 1736808000 | 1.07 | -0.11 | -9.32 | 1.15 | 1.19 | 1.04 | 52630 |
| 1736548800 | 1.18 | 0.02 | 1.72 | 1.15 | 1.2 | 1.15 | 17627 |
| 1736462400 | 1.16 | -0.01 | -0.85 | 1.16 | 1.16 | 1.15 | 26215 |
| 1736376000 | 1.17 | 0.01 | 0.86 | 1.17 | 1.21 | 1.16 | 46471 |
| 1736289600 | 1.16 | -0.11 | -8.66 | 1.29 | 1.29 | 1.15 | 29018 |
| 1736203200 | 1.27 | 0.01 | 0.79 | 1.26 | 1.27 | 1.16 | 5461 |
| 1735944000 | 1.26 | 0.02 | 1.61 | 1.3 | 1.3 | 1.2 | 35565 |
| 1735857600 | 1.24 | 0.07 | 5.98 | 1.17 | 1.29 | 1.15 | 47961 |
| 1735684800 | 1.17 | -0.03 | -2.50 | 1.1299999 | 1.21 | 1.1299999 | 37400 |
| 1735598400 | 1.2 | -0.01 | -0.83 | 1.19 | 1.2 | 1.15 | 13106 |
| 1735339200 | 1.21 | -0.05 | -3.97 | 1.28 | 1.28 | 1.15 | 32484 |
| 1735069200 | 1.26 | 0 | 0.00 | 1.26 | 1.29 | 1.26 | 1600 |
| 1734993600 | 1.26 | -0.02 | -1.56 | 1.26 | 1.29 | 1.24 | 22897 |
| 1734734400 | 1.28 | -0.03 | -2.29 | 1.25 | 1.31 | 1.24 | 80290 |
| 1734648000 | 1.31 | -0.02 | -1.50 | 1.32 | 1.32 | 1.3 | 18693 |
| 1734561600 | 1.33 | -0.05 | -3.62 | 1.42 | 1.44 | 1.33 | 61656 |
| 1734475200 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.43 | 1.3799999 | 29276 |
| 1734388800 | 1.42 | -0.01 | -0.70 | 1.43 | 1.47 | 1.41 | 47460 |
| 1734129600 | 1.43 | -0.01 | -0.69 | 1.48 | 1.49 | 1.43 | 34010 |
| 1734043200 | 1.44 | -0.04 | -2.70 | 1.48 | 1.49 | 1.3799999 | 70451 |
| 1733956800 | 1.48 | 0 | 0.00 | 1.48 | 1.49 | 1.46 | 34957 |
| 1733870400 | 1.48 | 0.04 | 2.78 | 1.45 | 1.49 | 1.44 | 74841 |
| 1733784000 | 1.44 | 0.05 | 3.60 | 1.4 | 1.46 | 1.4 | 39267 |
| 1733524800 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.44 | 1.36 | 46732 |
| 1733438400 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.43 | 1.36 | 25755 |
| 1733352000 | 1.42 | 0.01 | 0.71 | 1.41 | 1.43 | 1.41 | 13801 |
| 1733265600 | 1.41 | -0.01 | -0.70 | 1.43 | 1.44 | 1.4 | 36214 |
| 1733179200 | 1.42 | 0.06 | 4.41 | 1.26 | 1.44 | 1.26 | 127690 |
| 1732920000 | 1.36 | 0.08 | 6.25 | 1.3 | 1.36 | 1.26 | 54675 |
| 1732833600 | 1.28 | 0.03 | 2.40 | 1.28 | 1.29 | 1.27 | 9985 |
| 1732747200 | 1.25 | 0.02 | 1.63 | 1.26 | 1.27 | 1.25 | 24442 |
| 1732660800 | 1.23 | 0.04 | 3.36 | 1.23 | 1.28 | 1.16 | 68984 |
| 1732574400 | 1.19 | -0.01 | -0.83 | 1.2 | 1.23 | 1.1299999 | 55350 |
| 1732315200 | 1.2 | 0.11 | 10.09 | 1.2 | 1.24 | 1.12 | 152445 |
| 1732228800 | 1.09 | 0.08 | 7.92 | 1.08 | 1.16 | 1.04 | 207384 |
| 1732142400 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 0.97 | 26913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
