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 | -3.4965034965 | 1.43 | 1.5 | 1.35 | 264017 | 1.44144261 | CS |
| 4 | -0.27 | -16.3636363636 | 1.65 | 1.65 | 1.35 | 147230 | 1.45381677 | CS |
| 12 | -0.67 | -32.6829268293 | 2.05 | 2.2 | 1.13 | 421244 | 1.55376139 | CS |
| 26 | -0.68 | -33.0097087379 | 2.06 | 2.2 | 1.13 | 267788 | 1.60700233 | CS |
| 52 | -0.47 | -25.4054054054 | 1.85 | 2.5 | 1.13 | 250080 | 1.89813471 | CS |
| 156 | -0.29 | -17.3652694611 | 1.67 | 2.5 | 1.13 | 258903 | 1.86298433 | CS |
| 260 | -0.29 | -17.3652694611 | 1.67 | 2.5 | 1.13 | 258903 | 1.86298433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 1.44 | -0.06 | -4.00 | 1.49 | 1.5 | 1.4 | 48203 |
| 1736462400 | 1.5 | 0.05 | 3.45 | 1.46 | 1.5 | 1.46 | 90436 |
| 1736376000 | 1.45 | 0.05 | 3.57 | 1.4 | 1.46 | 1.3899999 | 894503 |
| 1736289600 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.44 | 1.37 | 188038 |
| 1736203200 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.43 | 1.36 | 98906 |
| 1735944000 | 1.43 | -0.04 | -2.72 | 1.46 | 1.47 | 1.4 | 24767 |
| 1735857600 | 1.47 | 0.03 | 2.08 | 1.44 | 1.5 | 1.43 | 127980 |
| 1735684800 | 1.44 | 0.01 | 0.70 | 1.44 | 1.45 | 1.3899999 | 253576 |
| 1735598400 | 1.43 | -0.06 | -4.03 | 1.51 | 1.51 | 1.4 | 101805 |
| 1735339200 | 1.49 | -0.01 | -0.67 | 1.53 | 1.53 | 1.45 | 55653 |
| 1735069200 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 7910 |
| 1734993600 | 1.45 | -0.01 | -0.68 | 1.44 | 1.47 | 1.41 | 123698 |
| 1734734400 | 1.46 | 0.01 | 0.69 | 1.43 | 1.54 | 1.43 | 182733 |
| 1734648000 | 1.45 | -0.04 | -2.68 | 1.48 | 1.48 | 1.44 | 39883 |
| 1734561600 | 1.49 | -0.11 | -6.88 | 1.59 | 1.59 | 1.44 | 193301 |
| 1734475200 | 1.6 | -0.01 | -0.62 | 1.59 | 1.61 | 1.57 | 26596 |
| 1734388800 | 1.61 | -0.02 | -1.23 | 1.65 | 1.65 | 1.56 | 44917 |
| 1734129600 | 1.6299999 | -0.01 | -0.61 | 1.61 | 1.6299999 | 1.59 | 29630 |
| 1734043200 | 1.6399999 | -0.08 | -4.65 | 1.7 | 1.7 | 1.61 | 213766 |
| 1733956800 | 1.72 | 0.06 | 3.61 | 1.65 | 1.73 | 1.6299999 | 188485 |
| 1733870400 | 1.66 | 0.04 | 2.47 | 1.67 | 1.67 | 1.6299999 | 149670 |
| 1733784000 | 1.62 | 0.08 | 5.19 | 1.59 | 1.65 | 1.59 | 881651 |
| 1733524800 | 1.54 | 0.08 | 5.48 | 1.43 | 1.55 | 1.42 | 1917026 |
| 1733438400 | 1.46 | -0.01 | -0.68 | 1.43 | 1.47 | 1.41 | 52862 |
| 1733352000 | 1.47 | 0 | 0.00 | 1.47 | 1.48 | 1.44 | 59257 |
| 1733265600 | 1.47 | 0.01 | 0.68 | 1.46 | 1.51 | 1.44 | 128723 |
| 1733179200 | 1.46 | -0.07 | -4.58 | 1.52 | 1.53 | 1.43 | 110540 |
| 1732920000 | 1.53 | 0.03 | 2.00 | 1.51 | 1.55 | 1.5 | 69052 |
| 1732833600 | 1.5 | 0.01 | 0.67 | 1.55 | 1.55 | 1.48 | 76068 |
| 1732747200 | 1.49 | 0.08 | 5.67 | 1.45 | 1.54 | 1.44 | 341330 |
| 1732660800 | 1.41 | -0.05 | -3.42 | 1.44 | 1.47 | 1.41 | 60911 |
| 1732574400 | 1.46 | -0.04 | -2.67 | 1.48 | 1.49 | 1.41 | 112067 |
| 1732315200 | 1.5 | -0.01 | -0.66 | 1.52 | 1.59 | 1.45 | 211650 |
| 1732228800 | 1.51 | 0.03 | 2.03 | 1.5 | 1.51 | 1.46 | 376725 |
| 1732142400 | 1.48 | -0.02 | -1.33 | 1.47 | 1.54 | 1.45 | 390359 |
| 1732056000 | 1.5 | -0.05 | -3.23 | 1.58 | 1.58 | 1.43 | 322035 |
| 1731969600 | 1.55 | 0.26 | 20.16 | 1.44 | 1.56 | 1.4 | 896134 |
| 1731710400 | 1.29 | 0.03 | 2.38 | 1.28 | 1.34 | 1.18 | 3943167 |
| 1731624000 | 1.26 | -0.05 | -3.82 | 1.37 | 1.3899999 | 1.25 | 1719746 |
| 1731537600 | 1.31 | -0.23 | -14.94 | 1.73 | 1.73 | 1.1299999 | 2200813 |
| 1731451200 | 1.54 | -0.05 | -3.14 | 1.6 | 1.6 | 1.5 | 683407 |
| 1731364800 | 1.59 | -0.21 | -11.67 | 1.79 | 1.79 | 1.56 | 548707 |
| 1731105600 | 1.8 | -0.03 | -1.64 | 1.8 | 1.81 | 1.72 | 152685 |
| 1731019200 | 1.83 | 0.19 | 11.59 | 1.66 | 1.9 | 1.65 | 719601 |
| 1730932800 | 1.6399999 | -0.14 | -7.87 | 1.76 | 1.76 | 1.62 | 147806 |
| 1730846400 | 1.78 | -0.02 | -1.11 | 1.8 | 1.85 | 1.75 | 59064 |
| 1730760000 | 1.8 | -0.04 | -2.17 | 1.86 | 1.86 | 1.77 | 41735 |
| 1730497200 | 1.84 | -0.04 | -2.13 | 1.9 | 1.96 | 1.83 | 140846 |
| 1730410800 | 1.88 | -0.11 | -5.53 | 1.98 | 1.98 | 1.86 | 626909 |
| 1730324400 | 1.99 | -0.08 | -3.86 | 2.1 | 2.1 | 1.97 | 714868 |
| 1730238000 | 2.07 | 0.11 | 5.61 | 1.96 | 2.12 | 1.95 | 786080 |
| 1730151600 | 1.96 | -0.09 | -4.39 | 2 | 2 | 1.9 | 263530 |
| 1729892400 | 2.05 | -0.05 | -2.38 | 2.06 | 2.07 | 1.93 | 217592 |
| 1729806000 | 2.1 | 0.13 | 6.60 | 2 | 2.1 | 1.94 | 289791 |
| 1729719600 | 1.97 | -0.06 | -2.96 | 2.05 | 2.05 | 1.95 | 289540 |
| 1729633200 | 2.0299999 | 0.02 | 1.00 | 2 | 2.13 | 1.95 | 1027552 |
| 1729546800 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.2 | 1.95 | 346637 |
| 1729287600 | 2.0299999 | 0.07 | 3.57 | 1.99 | 2.07 | 1.93 | 404327 |
| 1729201200 | 1.96 | -0.04 | -2.00 | 1.99 | 2 | 1.91 | 260456 |
| 1729114800 | 2 | 0.14 | 7.53 | 1.94 | 2.07 | 1.94 | 680871 |
| 1729028400 | 1.86 | -0.03 | -1.59 | 1.89 | 1.9 | 1.77 | 340234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
