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 | -0.07 | -4.57516339869 | 1.53 | 1.57 | 1.43 | 74225 | 1.47064673 | CS |
| 4 | -0.03 | -2.01342281879 | 1.49 | 1.62 | 1.43 | 85598 | 1.53061231 | CS |
| 12 | -0.11 | -7.00636942675 | 1.57 | 1.85 | 1.43 | 101363 | 1.57079105 | CS |
| 26 | -0.05 | -3.31125827815 | 1.51 | 1.85 | 1.42 | 101606 | 1.58429694 | CS |
| 52 | -0.06 | -3.94736842105 | 1.52 | 2.27 | 1.27 | 124293 | 1.75525288 | CS |
| 156 | -0.45 | -23.5602094241 | 1.91 | 3 | 1.27 | 113576 | 2.03276371 | CS |
| 260 | 0.5 | 52.0833333333 | 0.96 | 3.35 | 0.435 | 139256 | 1.95242231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737585600 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737499200 | 1.47 | -0.03 | -2.00 | 1.51 | 1.51 | 1.43 | 34431 |
| 1737412800 | 1.5 | 0.05 | 3.45 | 1.51 | 1.52 | 1.46 | 121418 |
| 1737153600 | 1.45 | 0 | 0.00 | 1.48 | 1.48 | 1.44 | 29668 |
| 1737067200 | 1.45 | -0.01 | -0.68 | 1.51 | 1.52 | 1.44 | 95307 |
| 1736980800 | 1.46 | -0.07 | -4.58 | 1.53 | 1.57 | 1.46 | 90302 |
| 1736894400 | 1.53 | -0.02 | -1.29 | 1.58 | 1.58 | 1.51 | 65245 |
| 1736808000 | 1.55 | -0.06 | -3.73 | 1.6 | 1.6 | 1.53 | 48100 |
| 1736548800 | 1.61 | 0.03 | 1.90 | 1.56 | 1.62 | 1.54 | 158025 |
| 1736462400 | 1.58 | 0.03 | 1.94 | 1.59 | 1.59 | 1.57 | 54830 |
| 1736376000 | 1.55 | -0.02 | -1.27 | 1.57 | 1.57 | 1.52 | 93601 |
| 1736289600 | 1.57 | 0 | 0.00 | 1.59 | 1.59 | 1.57 | 20641 |
| 1736203200 | 1.57 | -0.01 | -0.63 | 1.6 | 1.61 | 1.56 | 124362 |
| 1735944000 | 1.58 | 0 | 0.00 | 1.57 | 1.59 | 1.56 | 31926 |
| 1735857600 | 1.58 | 0.07 | 4.64 | 1.53 | 1.58 | 1.53 | 45332 |
| 1735684800 | 1.51 | -0.02 | -1.31 | 1.52 | 1.53 | 1.47 | 120233 |
| 1735598400 | 1.53 | 0.02 | 1.32 | 1.51 | 1.53 | 1.51 | 193885 |
| 1735339200 | 1.51 | 0.03 | 2.03 | 1.49 | 1.51 | 1.48 | 127866 |
| 1735069200 | 1.48 | 0.02 | 1.37 | 1.46 | 1.48 | 1.46 | 12631 |
| 1734993600 | 1.46 | -0.03 | -2.01 | 1.47 | 1.48 | 1.45 | 104650 |
| 1734734400 | 1.49 | 0.03 | 2.05 | 1.5 | 1.5 | 1.47 | 163736 |
| 1734648000 | 1.46 | -0.02 | -1.35 | 1.47 | 1.48 | 1.44 | 182688 |
| 1734561600 | 1.48 | -0.06 | -3.90 | 1.55 | 1.55 | 1.45 | 336378 |
| 1734475200 | 1.54 | 0.01 | 0.65 | 1.53 | 1.55 | 1.5 | 373957 |
| 1734388800 | 1.53 | 0 | 0.00 | 1.51 | 1.55 | 1.51 | 148995 |
| 1734129600 | 1.53 | -0.01 | -0.65 | 1.54 | 1.54 | 1.51 | 62848 |
| 1734043200 | 1.54 | -0.02 | -1.28 | 1.58 | 1.58 | 1.51 | 112630 |
| 1733956800 | 1.56 | -0.01 | -0.64 | 1.58 | 1.6 | 1.54 | 65467 |
| 1733870400 | 1.57 | -0.01 | -0.63 | 1.58 | 1.59 | 1.56 | 47709 |
| 1733784000 | 1.58 | 0.03 | 1.94 | 1.6 | 1.65 | 1.55 | 84724 |
| 1733524800 | 1.55 | 0.02 | 1.31 | 1.55 | 1.55 | 1.53 | 23921 |
| 1733438400 | 1.53 | -0.02 | -1.29 | 1.55 | 1.55 | 1.53 | 71700 |
| 1733352000 | 1.55 | 0 | 0.00 | 1.53 | 1.55 | 1.52 | 108345 |
| 1733265600 | 1.55 | 0.02 | 1.31 | 1.53 | 1.55 | 1.53 | 27393 |
| 1733179200 | 1.53 | -0.04 | -2.55 | 1.55 | 1.56 | 1.5 | 124989 |
| 1732920000 | 1.57 | 0 | 0.00 | 1.57 | 1.58 | 1.56 | 11033 |
| 1732833600 | 1.57 | 0 | 0.00 | 1.56 | 1.59 | 1.56 | 9400 |
| 1732747200 | 1.57 | -0.01 | -0.63 | 1.59 | 1.59 | 1.57 | 16879 |
| 1732660800 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.58 | 35178 |
| 1732574400 | 1.6 | 0.02 | 1.27 | 1.6 | 1.6 | 1.56 | 42699 |
| 1732315200 | 1.58 | 0 | 0.00 | 1.6 | 1.6 | 1.58 | 21120 |
| 1732228800 | 1.58 | 0.01 | 0.64 | 1.6399999 | 1.6399999 | 1.57 | 78634 |
| 1732142400 | 1.57 | -0.01 | -0.63 | 1.56 | 1.61 | 1.55 | 48400 |
| 1732056000 | 1.58 | -0.06 | -3.66 | 1.6399999 | 1.6399999 | 1.57 | 72110 |
| 1731969600 | 1.6399999 | -0.13 | -7.34 | 1.78 | 1.78 | 1.6299999 | 85559 |
| 1731710400 | 1.77 | -0.01 | -0.56 | 1.77 | 1.85 | 1.73 | 340614 |
| 1731624000 | 1.78 | 0.01 | 0.56 | 1.72 | 1.8 | 1.72 | 242219 |
| 1731537600 | 1.77 | 0.19 | 12.03 | 1.58 | 1.78 | 1.57 | 259027 |
| 1731451200 | 1.58 | -0.03 | -1.86 | 1.6 | 1.6399999 | 1.58 | 130970 |
| 1731364800 | 1.61 | 0.03 | 1.90 | 1.56 | 1.62 | 1.5 | 256600 |
| 1731105600 | 1.58 | -0.03 | -1.86 | 1.61 | 1.62 | 1.57 | 39372 |
| 1731019200 | 1.61 | -0.01 | -0.62 | 1.62 | 1.62 | 1.57 | 50805 |
| 1730932800 | 1.62 | 0.05 | 3.18 | 1.55 | 1.6299999 | 1.53 | 76719 |
| 1730846400 | 1.57 | 0.03 | 1.95 | 1.52 | 1.57 | 1.52 | 31604 |
| 1730760000 | 1.54 | 0.02 | 1.32 | 1.53 | 1.55 | 1.52 | 25135 |
| 1730497200 | 1.52 | 0.04 | 2.70 | 1.5 | 1.53 | 1.5 | 48947 |
| 1730410800 | 1.48 | -0.03 | -1.99 | 1.51 | 1.52 | 1.48 | 67391 |
| 1730324400 | 1.51 | -0.07 | -4.43 | 1.57 | 1.58 | 1.5 | 279350 |
| 1730238000 | 1.58 | -0.01 | -0.63 | 1.6 | 1.6 | 1.57 | 116348 |
| 1730151600 | 1.59 | -0.02 | -1.24 | 1.59 | 1.6 | 1.58 | 138364 |
| 1729892400 | 1.61 | 0.01 | 0.63 | 1.62 | 1.62 | 1.58 | 53349 |
| 1729806000 | 1.6 | -0.01 | -0.62 | 1.61 | 1.6299999 | 1.59 | 56101 |
| 1729719600 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.6299999 | 1.57 | 127437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
