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 | 1.85185185185 | 1.62 | 1.8 | 1.61 | 92625 | 1.71462872 | CS |
| 4 | -0.11 | -6.25 | 1.76 | 1.89 | 1.58 | 57916 | 1.72473481 | CS |
| 12 | -0.74 | -30.9623430962 | 2.39 | 2.39 | 1.58 | 43744 | 1.83452515 | CS |
| 26 | -0.23 | -12.2340425532 | 1.88 | 2.8 | 1.58 | 53978 | 2.09434859 | CS |
| 52 | 0.19 | 13.0136986301 | 1.46 | 3.35 | 1.17 | 109077 | 1.91957672 | CS |
| 156 | -2.25 | -57.6923076923 | 3.9 | 5.58 | 1.17 | 81350 | 2.71971568 | CS |
| 260 | -4.45 | -72.9508196721 | 6.1 | 9.02 | 1.17 | 90846 | 4.03008743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1739918400 | 1.71 | 0 | 0.00 | 1.68 | 1.76 | 1.68 | 117532 |
| 1739572800 | 1.71 | 0 | 0.00 | 1.77 | 1.8 | 1.68 | 139800 |
| 1739486400 | 1.71 | -0.02 | -1.16 | 1.76 | 1.76 | 1.66 | 27421 |
| 1739400000 | 1.73 | 0.15 | 9.49 | 1.62 | 1.73 | 1.61 | 85747 |
| 1739313600 | 1.58 | -0.12 | -7.06 | 1.7 | 1.7 | 1.58 | 107966 |
| 1739227200 | 1.7 | 0 | 0.00 | 1.76 | 1.78 | 1.7 | 58745 |
| 1738968000 | 1.7 | -0.07 | -3.95 | 1.8 | 1.8 | 1.69 | 47574 |
| 1738881600 | 1.77 | -0.05 | -2.75 | 1.78 | 1.8 | 1.75 | 25568 |
| 1738795200 | 1.82 | 0.01 | 0.55 | 1.85 | 1.85 | 1.79 | 40788 |
| 1738708800 | 1.81 | 0.08 | 4.62 | 1.73 | 1.83 | 1.73 | 79390 |
| 1738622400 | 1.73 | -0.06 | -3.35 | 1.81 | 1.83 | 1.73 | 58245 |
| 1738363200 | 1.79 | -0.09 | -4.79 | 1.89 | 1.89 | 1.77 | 19723 |
| 1738276800 | 1.88 | 0.17 | 9.94 | 1.71 | 1.88 | 1.71 | 62781 |
| 1738190400 | 1.71 | 0 | 0.00 | 1.65 | 1.76 | 1.65 | 79468 |
| 1738104000 | 1.71 | 0.05 | 3.01 | 1.645 | 1.72 | 1.6399999 | 41806 |
| 1738017600 | 1.66 | -0.1 | -5.68 | 1.69 | 1.72 | 1.66 | 28291 |
| 1737758400 | 1.76 | 0 | 0.00 | 1.76 | 1.77 | 1.75 | 11400 |
| 1737672000 | 1.76 | 0.01 | 0.57 | 1.75 | 1.76 | 1.69 | 34094 |
| 1737585600 | 1.75 | -0.01 | -0.57 | 1.76 | 1.78 | 1.72 | 34067 |
| 1737499200 | 1.76 | -0.06 | -3.30 | 1.79 | 1.83 | 1.76 | 36083 |
| 1737412800 | 1.82 | 0.03 | 1.68 | 1.73 | 1.82 | 1.73 | 17622 |
| 1737153600 | 1.79 | 0.06 | 3.47 | 1.73 | 1.79 | 1.69 | 17035 |
| 1737067200 | 1.73 | 0.01 | 0.58 | 1.75 | 1.79 | 1.73 | 28850 |
| 1736980800 | 1.72 | 0.02 | 1.18 | 1.69 | 1.72 | 1.66 | 24466 |
| 1736894400 | 1.7 | 0.06 | 3.66 | 1.67 | 1.71 | 1.66 | 11181 |
| 1736808000 | 1.6399999 | -0.06 | -3.53 | 1.67 | 1.67 | 1.6299999 | 34217 |
| 1736548800 | 1.7 | -0.08 | -4.49 | 1.8 | 1.8 | 1.67 | 61701 |
| 1736462400 | 1.78 | 0.07 | 4.09 | 1.8 | 1.82 | 1.71 | 6347 |
| 1736376000 | 1.71 | -0.05 | -2.84 | 1.83 | 1.83 | 1.67 | 72975 |
| 1736289600 | 1.76 | 0.04 | 2.33 | 1.77 | 1.82 | 1.75 | 10236 |
| 1736203200 | 1.72 | -0.1 | -5.49 | 1.82 | 1.82 | 1.71 | 40127 |
| 1735944000 | 1.82 | -0.05 | -2.67 | 1.835 | 1.86 | 1.8 | 24256 |
| 1735857600 | 1.87 | 0.17 | 10.00 | 1.72 | 1.88 | 1.7 | 47016 |
| 1735684800 | 1.7 | -0.04 | -2.30 | 1.75 | 1.76 | 1.68 | 51943 |
| 1735598400 | 1.74 | -0.02 | -1.14 | 1.71 | 1.74 | 1.66 | 48611 |
| 1735339200 | 1.76 | -0.01 | -0.56 | 1.79 | 1.79 | 1.7 | 50191 |
| 1735069200 | 1.77 | -0.04 | -2.21 | 1.77 | 1.79 | 1.75 | 5515 |
| 1734993600 | 1.81 | 0 | 0.00 | 1.79 | 1.82 | 1.77 | 25339 |
| 1734734400 | 1.81 | -0.01 | -0.55 | 1.86 | 1.9 | 1.77 | 60639 |
| 1734648000 | 1.82 | -0.02 | -1.09 | 1.78 | 1.86 | 1.78 | 51614 |
| 1734561600 | 1.84 | -0.14 | -7.07 | 1.95 | 1.97 | 1.81 | 82510 |
| 1734475200 | 1.98 | -0.05 | -2.46 | 2.0099999 | 2.0099999 | 1.93 | 57661 |
| 1734388800 | 2.0299999 | -0.07 | -3.33 | 2.12 | 2.12 | 2.0099999 | 22453 |
| 1734129600 | 2.1 | -0.05 | -2.33 | 2.13 | 2.2 | 2.07 | 61578 |
| 1734043200 | 2.15 | -0.09 | -4.02 | 2.15 | 2.2 | 2.13 | 44016 |
| 1733956800 | 2.24 | 0.07 | 3.23 | 2.16 | 2.27 | 2.16 | 51273 |
| 1733870400 | 2.17 | -0.06 | -2.69 | 2.25 | 2.2799999 | 2.16 | 34197 |
| 1733784000 | 2.23 | 0.06 | 2.76 | 2.19 | 2.37 | 2.19 | 49802 |
| 1733524800 | 2.17 | -0.06 | -2.69 | 2.18 | 2.2 | 2.12 | 33863 |
| 1733438400 | 2.23 | -0.02 | -0.89 | 2.22 | 2.25 | 2.17 | 12174 |
| 1733352000 | 2.25 | -0.05 | -2.17 | 2.27 | 2.38 | 2.24 | 12902 |
| 1733265600 | 2.3 | 0.12 | 5.50 | 2.2 | 2.35 | 2.2 | 31401 |
| 1733179200 | 2.18 | -0.05 | -2.24 | 2.22 | 2.27 | 2.1 | 64372 |
| 1732920000 | 2.23 | -0.02 | -0.89 | 2.24 | 2.27 | 2.19 | 11374 |
| 1732833600 | 2.25 | 0.04 | 1.81 | 2.33 | 2.33 | 2.23 | 8165 |
| 1732747200 | 2.21 | -0.1 | -4.33 | 2.39 | 2.39 | 2.16 | 45564 |
| 1732660800 | 2.31 | 0.13 | 5.96 | 2.22 | 2.33 | 2.19 | 75082 |
| 1732574400 | 2.18 | -0.04 | -1.80 | 2.17 | 2.18 | 2.11 | 32882 |
| 1732315200 | 2.22 | 0.09 | 4.23 | 2.18 | 2.25 | 2.16 | 74509 |
| 1732228800 | 2.13 | -0.02 | -0.93 | 2.16 | 2.18 | 2.1 | 61669 |
| 1732142400 | 2.15 | -0.06 | -2.71 | 2.3 | 2.3 | 2.14 | 42735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
