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 | -0.01 | -1.14942528736 | 0.87 | 0.9 | 0.78 | 49032 | 0.82332842 | CS |
| 4 | -0.24 | -21.8181818182 | 1.1 | 1.23 | 0.72 | 86138 | 0.95930259 | CS |
| 12 | -1.08 | -55.6701030928 | 1.94 | 1.95 | 0.72 | 109235 | 1.19117518 | CS |
| 26 | 0.46 | 115 | 0.4 | 1.95 | 0.39 | 124095 | 1.08607735 | CS |
| 52 | 0.61 | 244 | 0.25 | 1.95 | 0.22 | 89323 | 0.86286023 | CS |
| 156 | 0.75 | 681.818181818 | 0.11 | 1.95 | 0.06 | 45287 | 0.61445325 | CS |
| 260 | 0.83 | 2766.66666667 | 0.03 | 1.95 | 0.02 | 35992 | 0.49473302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.86 | 0.02 | 2.38 | 0.88 | 0.89 | 0.86 | 42782 |
| 1735069200 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.88 | 0.84 | 24480 |
| 1734993600 | 0.8199999 | 0 | 0.00 | 0.8 | 0.84 | 0.78 | 41769 |
| 1734734400 | 0.8199999 | -0.05 | -5.75 | 0.87 | 0.9 | 0.8 | 80848 |
| 1734648000 | 0.87 | 0.09 | 11.54 | 0.78 | 0.87 | 0.72 | 147238 |
| 1734561600 | 0.78 | -0.09 | -10.34 | 0.85 | 0.85 | 0.77 | 66059 |
| 1734475200 | 0.87 | 0.02 | 2.35 | 0.85 | 0.87 | 0.76 | 231339 |
| 1734388800 | 0.85 | -0.15 | -15.00 | 0.95 | 0.99 | 0.85 | 235827 |
| 1734129600 | 1 | -0.01 | -0.99 | 0.99 | 1 | 0.95 | 43699 |
| 1734043200 | 1.01 | 0 | 0.00 | 1 | 1.03 | 1 | 22775 |
| 1733956800 | 1.01 | -0.01 | -0.98 | 1.01 | 1.03 | 1.01 | 42050 |
| 1733870400 | 1.02 | 0.05 | 5.15 | 1.01 | 1.06 | 1.01 | 74451 |
| 1733784000 | 0.97 | -0.13 | -11.82 | 1.12 | 1.12 | 0.97 | 167750 |
| 1733524800 | 1.1 | -0.01 | -0.90 | 1.2 | 1.2 | 1.08 | 54436 |
| 1733438400 | 1.11 | -0.08 | -6.72 | 1.12 | 1.19 | 1.11 | 23806 |
| 1733352000 | 1.19 | 0.01 | 0.85 | 1.15 | 1.2 | 1.1399999 | 14445 |
| 1733265600 | 1.18 | 0 | 0.00 | 1.2 | 1.2 | 1.18 | 15619 |
| 1733179200 | 1.18 | -0.02 | -1.67 | 1.21 | 1.21 | 1.1399999 | 74679 |
| 1732920000 | 1.2 | 0.1 | 9.09 | 1.1 | 1.23 | 1.1 | 189219 |
| 1732833600 | 1.1 | 0.04 | 3.77 | 1.02 | 1.1 | 1.02 | 11435 |
| 1732747200 | 1.06 | 0.02 | 1.92 | 1.06 | 1.07 | 0.99 | 52708 |
| 1732660800 | 1.04 | 0.02 | 1.96 | 1 | 1.04 | 1 | 32135 |
| 1732574400 | 1.02 | 0.04 | 4.08 | 0.99 | 1.03 | 0.99 | 66187 |
| 1732315200 | 0.98 | -0.07 | -6.67 | 1.01 | 1.04 | 0.94 | 103981 |
| 1732228800 | 1.05 | 0.04 | 3.96 | 1.04 | 1.05 | 1.01 | 5573 |
| 1732142400 | 1.01 | -0.05 | -4.72 | 1.09 | 1.09 | 0.98 | 45967 |
| 1732056000 | 1.06 | 0.01 | 0.95 | 1.07 | 1.15 | 1.04 | 112824 |
| 1731969600 | 1.05 | 0.12 | 12.90 | 0.91 | 1.09 | 0.91 | 280468 |
| 1731710400 | 0.93 | -0.03 | -3.13 | 0.95 | 0.98 | 0.93 | 20399 |
| 1731624000 | 0.96 | 0.03 | 3.23 | 0.93 | 0.99 | 0.92 | 39882 |
| 1731537600 | 0.93 | -0.1 | -9.71 | 1 | 1.01 | 0.88 | 321123 |
| 1731451200 | 1.03 | -0.05 | -4.63 | 1.06 | 1.12 | 0.97 | 184251 |
| 1731364800 | 1.08 | -0.06 | -5.26 | 1.18 | 1.18 | 1.06 | 87706 |
| 1731105600 | 1.1399999 | 0.11 | 10.68 | 1.03 | 1.24 | 0.98 | 279763 |
| 1731019200 | 1.03 | -0.06 | -5.50 | 1.05 | 1.1 | 1 | 265223 |
| 1730932800 | 1.09 | -0.13 | -10.66 | 1.16 | 1.2 | 0.93 | 369867 |
| 1730846400 | 1.22 | -0.04 | -3.17 | 1.3 | 1.3 | 1.15 | 89580 |
| 1730760000 | 1.26 | -0.1 | -7.35 | 1.35 | 1.35 | 1.16 | 111833 |
| 1730497200 | 1.36 | -0.06 | -4.23 | 1.43 | 1.43 | 1.34 | 34365 |
| 1730410800 | 1.42 | -0.05 | -3.40 | 1.45 | 1.45 | 1.3899999 | 9246 |
| 1730324400 | 1.47 | 0.05 | 3.52 | 1.43 | 1.47 | 1.3899999 | 11990 |
| 1730238000 | 1.42 | -0.09 | -5.96 | 1.52 | 1.52 | 1.42 | 24357 |
| 1730151600 | 1.51 | 0 | 0.00 | 1.52 | 1.54 | 1.45 | 73702 |
| 1729892400 | 1.51 | 0.06 | 4.14 | 1.3799999 | 1.52 | 1.3799999 | 45997 |
| 1729806000 | 1.45 | 0.09 | 6.62 | 1.32 | 1.45 | 1.32 | 51210 |
| 1729719600 | 1.36 | -0.04 | -2.86 | 1.36 | 1.4 | 1.32 | 40096 |
| 1729633200 | 1.4 | -0.09 | -6.04 | 1.49 | 1.49 | 1.37 | 31862 |
| 1729546800 | 1.49 | 0.02 | 1.36 | 1.49 | 1.54 | 1.41 | 91157 |
| 1729287600 | 1.47 | -0.08 | -5.16 | 1.55 | 1.55 | 1.42 | 82190 |
| 1729201200 | 1.55 | 0.15 | 10.71 | 1.42 | 1.59 | 1.42 | 159661 |
| 1729114800 | 1.4 | 0.07 | 5.26 | 1.36 | 1.44 | 1.34 | 85283 |
| 1729028400 | 1.33 | -0.04 | -2.92 | 1.3899999 | 1.4 | 1.29 | 87462 |
| 1728682800 | 1.37 | -0.1 | -6.80 | 1.47 | 1.48 | 1.34 | 106615 |
| 1728596400 | 1.47 | -0.03 | -2.00 | 1.23 | 1.5 | 1.1399999 | 364710 |
| 1728510000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1728423600 | 1.5 | -0.08 | -5.06 | 1.53 | 1.66 | 1.46 | 182366 |
| 1728337200 | 1.58 | -0.27 | -14.59 | 1.85 | 1.85 | 1.47 | 379845 |
| 1728078000 | 1.85 | -0.08 | -4.15 | 1.94 | 1.95 | 1.82 | 223669 |
| 1727991600 | 1.93 | 0.16 | 9.04 | 1.82 | 1.93 | 1.82 | 178377 |
| 1727905200 | 1.77 | 0.08 | 4.73 | 1.69 | 1.94 | 1.66 | 227997 |
| 1727818800 | 1.69 | 0.07 | 4.32 | 1.49 | 1.69 | 1.49 | 89993 |
| 1727732400 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
