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 | -3.22580645161 | 1.55 | 1.56 | 1.45 | 66577 | 1.51375153 | CS |
| 4 | -0.1 | -6.25 | 1.6 | 1.74 | 1.43 | 186675 | 1.57309152 | CS |
| 12 | 0.13 | 9.48905109489 | 1.37 | 1.75 | 1.32 | 343856 | 1.53565985 | CS |
| 26 | 0.05 | 3.44827586207 | 1.45 | 1.75 | 1.13 | 276842 | 1.42830084 | CS |
| 52 | 0.66 | 78.5714285714 | 0.84 | 1.75 | 0.68 | 538670 | 1.30600978 | CS |
| 156 | 1.055 | 237.078651685 | 0.445 | 1.75 | 0.335 | 431921 | 1.08933729 | CS |
| 260 | 1.33 | 782.352941176 | 0.17 | 1.75 | 0.05 | 279491 | 1.04539143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733438400 | 1.5 | 0.03 | 2.04 | 1.45 | 1.52 | 1.45 | 64414 |
| 1733352000 | 1.47 | -0.05 | -3.29 | 1.52 | 1.52 | 1.45 | 105559 |
| 1733265600 | 1.52 | -0.03 | -1.94 | 1.54 | 1.54 | 1.51 | 120726 |
| 1733179200 | 1.55 | 0 | 0.00 | 1.53 | 1.55 | 1.53 | 70635 |
| 1732920000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.52 | 18233 |
| 1732833600 | 1.55 | -0.01 | -0.64 | 1.55 | 1.56 | 1.52 | 17730 |
| 1732747200 | 1.56 | 0.03 | 1.96 | 1.55 | 1.58 | 1.53 | 402493 |
| 1732660800 | 1.53 | -0.05 | -3.16 | 1.56 | 1.57 | 1.53 | 74585 |
| 1732574400 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.54 | 85091 |
| 1732315200 | 1.58 | 0.03 | 1.94 | 1.57 | 1.59 | 1.48 | 154635 |
| 1732228800 | 1.55 | 0 | 0.00 | 1.52 | 1.56 | 1.52 | 57663 |
| 1732142400 | 1.55 | 0.01 | 0.65 | 1.56 | 1.6 | 1.49 | 131945 |
| 1732056000 | 1.54 | 0.07 | 4.76 | 1.46 | 1.54 | 1.44 | 271200 |
| 1731969600 | 1.47 | 0.03 | 2.08 | 1.45 | 1.48 | 1.44 | 76606 |
| 1731710400 | 1.44 | 0.01 | 0.70 | 1.45 | 1.5 | 1.43 | 260460 |
| 1731624000 | 1.43 | -0.05 | -3.38 | 1.45 | 1.48 | 1.43 | 278965 |
| 1731537600 | 1.48 | -0.05 | -3.27 | 1.55 | 1.57 | 1.48 | 137961 |
| 1731451200 | 1.53 | -0.08 | -4.97 | 1.6 | 1.61 | 1.51 | 115500 |
| 1731364800 | 1.61 | -0.05 | -3.01 | 1.65 | 1.65 | 1.57 | 300575 |
| 1731105600 | 1.66 | -0.04 | -2.35 | 1.66 | 1.69 | 1.6299999 | 112159 |
| 1731019200 | 1.7 | 0.14 | 8.97 | 1.6 | 1.74 | 1.58 | 940771 |
| 1730932800 | 1.56 | -0.09 | -5.45 | 1.6399999 | 1.6399999 | 1.54 | 4634307 |
| 1730846400 | 1.65 | -0.03 | -1.79 | 1.69 | 1.71 | 1.6299999 | 302544 |
| 1730760000 | 1.68 | 0.04 | 2.44 | 1.6299999 | 1.75 | 1.6299999 | 662667 |
| 1730497200 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.72 | 1.6 | 269260 |
| 1730410800 | 1.65 | -0.04 | -2.37 | 1.7 | 1.7 | 1.62 | 215640 |
| 1730324400 | 1.69 | -0.01 | -0.59 | 1.68 | 1.73 | 1.67 | 250118 |
| 1730238000 | 1.7 | 0.13 | 8.28 | 1.59 | 1.72 | 1.56 | 1237241 |
| 1730151600 | 1.57 | -0.04 | -2.48 | 1.61 | 1.61 | 1.56 | 272652 |
| 1729892400 | 1.61 | 0.16 | 11.03 | 1.6 | 1.66 | 1.56 | 1024376 |
| 1729806000 | 1.45 | 0.02 | 1.40 | 1.44 | 1.46 | 1.41 | 548550 |
| 1729719600 | 1.43 | -0.05 | -3.38 | 1.46 | 1.46 | 1.4 | 51080 |
| 1729633200 | 1.48 | 0.05 | 3.50 | 1.43 | 1.48 | 1.4 | 112200 |
| 1729546800 | 1.43 | 0.01 | 0.70 | 1.42 | 1.43 | 1.3799999 | 167369 |
| 1729287600 | 1.42 | 0.02 | 1.43 | 1.41 | 1.44 | 1.41 | 35100 |
| 1729201200 | 1.4 | -0.03 | -2.10 | 1.42 | 1.42 | 1.3799999 | 59396 |
| 1729114800 | 1.43 | 0.05 | 3.62 | 1.385 | 1.44 | 1.385 | 196739 |
| 1729028400 | 1.3799999 | -0.07 | -4.83 | 1.45 | 1.46 | 1.3799999 | 111260 |
| 1728682800 | 1.45 | 0.03 | 2.11 | 1.425 | 1.5 | 1.42 | 308207 |
| 1728596400 | 1.42 | 0.02 | 1.43 | 1.4 | 1.44 | 1.4 | 156000 |
| 1728510000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1728423600 | 1.4 | -0.01 | -0.71 | 1.42 | 1.43 | 1.34 | 232483 |
| 1728337200 | 1.41 | -0.02 | -1.40 | 1.45 | 1.45 | 1.41 | 51250 |
| 1728078000 | 1.43 | 0.01 | 0.70 | 1.4 | 1.5 | 1.4 | 382404 |
| 1727991600 | 1.42 | -0.02 | -1.39 | 1.44 | 1.44 | 1.3799999 | 86262 |
| 1727905200 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.44 | 241639 |
| 1727818800 | 1.45 | -0.01 | -0.68 | 1.4 | 1.45 | 1.35 | 224817 |
| 1727732400 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1727473200 | 1.46 | -0.01 | -0.68 | 1.48 | 1.48 | 1.43 | 744554 |
| 1727386800 | 1.47 | 0.04 | 2.80 | 1.43 | 1.47 | 1.43 | 620334 |
| 1727300400 | 1.43 | 0.02 | 1.42 | 1.44 | 1.44 | 1.4 | 55213 |
| 1727214000 | 1.41 | 0.01 | 0.71 | 1.41 | 1.45 | 1.4 | 537552 |
| 1727127600 | 1.4 | -0.03 | -2.10 | 1.44 | 1.45 | 1.3799999 | 160980 |
| 1726868400 | 1.43 | -0.05 | -3.38 | 1.45 | 1.47 | 1.41 | 36650 |
| 1726782000 | 1.48 | 0.08 | 5.71 | 1.43 | 1.49 | 1.41 | 172377 |
| 1726695600 | 1.4 | -0.01 | -0.71 | 1.42 | 1.46 | 1.4 | 318810 |
| 1726609200 | 1.41 | 0.02 | 1.44 | 1.37 | 1.42 | 1.32 | 592318 |
| 1726522800 | 1.3899999 | 0.06 | 4.51 | 1.33 | 1.3899999 | 1.33 | 136558 |
| 1726263600 | 1.33 | -0.03 | -2.21 | 1.3799999 | 1.3899999 | 1.32 | 82502 |
| 1726177200 | 1.36 | 0 | 0.00 | 1.37 | 1.3899999 | 1.35 | 574886 |
| 1726090800 | 1.36 | 0.15 | 12.40 | 1.24 | 1.37 | 1.24 | 553928 |
| 1726004400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1725918000 | 1.21 | -0.03 | -2.42 | 1.23 | 1.23 | 1.2 | 415294 |
| 1725658800 | 1.24 | 0.04 | 3.33 | 1.22 | 1.25 | 1.18 | 115600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
