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 | -0.06 | -6.89655172414 | 0.87 | 0.88 | 0.79 | 64571 | 0.84645399 | CS |
| 4 | -0.12 | -12.9032258065 | 0.93 | 0.94 | 0.79 | 85507 | 0.86957175 | CS |
| 12 | -0.26 | -24.2990654206 | 1.07 | 1.1 | 0.79 | 90403 | 0.94299423 | CS |
| 26 | -0.62 | -43.3566433566 | 1.43 | 1.45 | 0.79 | 98515 | 1.07096511 | CS |
| 52 | -0.98 | -54.748603352 | 1.79 | 2.05 | 0.79 | 111288 | 1.30284941 | CS |
| 156 | -1.57 | -65.9663865546 | 2.38 | 5.72 | 0.79 | 153993 | 2.42766213 | CS |
| 260 | -1.57 | -65.9663865546 | 2.38 | 5.72 | 0.79 | 153993 | 2.42766213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 0.81 | -0.01 | -1.22 | 0.83 | 0.83 | 0.79 | 109888 |
| 1740436800 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.85 | 0.81 | 90438 |
| 1740177600 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.8199999 | 83706 |
| 1740091200 | 0.86 | -0.01 | -1.15 | 0.85 | 0.87 | 0.84 | 56882 |
| 1740004800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.84 | 51395 |
| 1739918400 | 0.87 | -0.01 | -1.14 | 0.87 | 0.88 | 0.86 | 40432 |
| 1739572800 | 0.88 | -0.01 | -1.12 | 0.91 | 0.91 | 0.88 | 80313 |
| 1739486400 | 0.89 | 0.01 | 1.14 | 0.91 | 0.91 | 0.88 | 35301 |
| 1739400000 | 0.88 | -0.01 | -1.12 | 0.88 | 0.89 | 0.87 | 30520 |
| 1739313600 | 0.89 | 0 | 0.00 | 0.86 | 0.89 | 0.86 | 48317 |
| 1739227200 | 0.89 | 0.01 | 1.14 | 0.9 | 0.91 | 0.88 | 129368 |
| 1738968000 | 0.88 | 0.01 | 1.15 | 0.9 | 0.9 | 0.86 | 67418 |
| 1738881600 | 0.87 | 0.01 | 1.16 | 0.85 | 0.87 | 0.85 | 25842 |
| 1738795200 | 0.86 | -0.03 | -3.37 | 0.89 | 0.89 | 0.86 | 31709 |
| 1738708800 | 0.89 | 0.08 | 9.88 | 0.84 | 0.93 | 0.84 | 194133 |
| 1738622400 | 0.81 | -0.08 | -8.99 | 0.9 | 0.9 | 0.81 | 289914 |
| 1738363200 | 0.89 | -0.02 | -2.20 | 0.93 | 0.93 | 0.88 | 58084 |
| 1738276800 | 0.91 | 0.01 | 1.11 | 0.88 | 0.94 | 0.88 | 149291 |
| 1738190400 | 0.9 | -0.03 | -3.23 | 0.93 | 0.93 | 0.89 | 71138 |
| 1738104000 | 0.93 | 0 | 0.00 | 0.93 | 0.94 | 0.91 | 90429 |
| 1738017600 | 0.93 | -0.02 | -2.11 | 0.94 | 0.94 | 0.91 | 124149 |
| 1737758400 | 0.95 | -0.01 | -1.04 | 0.96 | 0.97 | 0.94 | 86222 |
| 1737672000 | 0.96 | 0 | 0.00 | 0.96 | 0.97 | 0.95 | 19640 |
| 1737585600 | 0.96 | -0.02 | -2.04 | 0.97 | 0.98 | 0.96 | 34871 |
| 1737499200 | 0.98 | 0 | 0.00 | 0.96 | 0.98 | 0.95 | 133375 |
| 1737412800 | 0.98 | 0.01 | 1.03 | 0.98 | 0.98 | 0.96 | 31447 |
| 1737153600 | 0.97 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 73751 |
| 1737067200 | 0.97 | -0.01 | -1.02 | 0.98 | 0.99 | 0.96 | 72590 |
| 1736980800 | 0.98 | 0.01 | 1.03 | 0.98 | 1.03 | 0.96 | 41688 |
| 1736894400 | 0.97 | 0 | 0.00 | 0.98 | 1 | 0.95 | 118593 |
| 1736808000 | 0.97 | -0.03 | -3.00 | 1 | 1 | 0.96 | 89536 |
| 1736548800 | 1 | -0.04 | -3.85 | 1.05 | 1.05 | 1 | 69587 |
| 1736462400 | 1.04 | 0.05 | 5.05 | 1 | 1.05 | 0.99 | 96921 |
| 1736376000 | 0.99 | -0.06 | -5.71 | 1.04 | 1.04 | 0.98 | 115289 |
| 1736289600 | 1.05 | 0 | 0.00 | 1.08 | 1.08 | 1 | 111701 |
| 1736203200 | 1.05 | 0.06 | 6.06 | 1.02 | 1.1 | 1 | 315081 |
| 1735944000 | 0.99 | 0.01 | 1.02 | 1 | 1 | 0.98 | 43046 |
| 1735857600 | 0.98 | 0.05 | 5.38 | 0.94 | 0.98 | 0.94 | 58809 |
| 1735684800 | 0.93 | 0.03 | 3.33 | 0.89 | 0.93 | 0.88 | 113388 |
| 1735598400 | 0.9 | -0.02 | -2.17 | 0.93 | 0.93 | 0.88 | 128892 |
| 1735339200 | 0.92 | 0.02 | 2.22 | 0.93 | 0.94 | 0.91 | 100287 |
| 1735069200 | 0.9 | -0.03 | -3.23 | 0.91 | 0.95 | 0.9 | 63681 |
| 1734993600 | 0.93 | -0.01 | -1.06 | 0.91 | 0.98 | 0.9 | 201091 |
| 1734734400 | 0.94 | 0.01 | 1.08 | 0.91 | 0.94 | 0.9 | 119633 |
| 1734648000 | 0.93 | -0.02 | -2.11 | 0.98 | 0.98 | 0.91 | 83439 |
| 1734561600 | 0.95 | -0.01 | -1.04 | 0.95 | 0.97 | 0.95 | 85313 |
| 1734475200 | 0.96 | -0.03 | -3.03 | 0.97 | 0.98 | 0.94 | 191389 |
| 1734388800 | 0.99 | -0.02 | -1.98 | 1.01 | 1.01 | 0.97 | 77436 |
| 1734129600 | 1.01 | 0.02 | 2.02 | 0.99 | 1.02 | 0.99 | 103551 |
| 1734043200 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.97 | 42299 |
| 1733956800 | 0.99 | 0 | 0.00 | 1 | 1 | 0.98 | 79148 |
| 1733870400 | 0.99 | -0.03 | -2.94 | 1.04 | 1.04 | 0.99 | 37798 |
| 1733784000 | 1.02 | 0.02 | 2.00 | 1 | 1.05 | 0.99 | 92372 |
| 1733524800 | 1 | -0.01 | -0.99 | 1 | 1.02 | 0.98 | 109398 |
| 1733438400 | 1.01 | -0.02 | -1.94 | 1.05 | 1.05 | 1.01 | 57095 |
| 1733352000 | 1.03 | -0.01 | -0.96 | 1.03 | 1.05 | 1.01 | 67809 |
| 1733265600 | 1.04 | -0.05 | -4.59 | 1.07 | 1.07 | 1.04 | 47616 |
| 1733179200 | 1.09 | -0.03 | -2.68 | 1.11 | 1.11 | 1.05 | 133226 |
| 1732920000 | 1.12 | 0 | 0.00 | 1.1 | 1.1299999 | 1.09 | 81398 |
| 1732833600 | 1.12 | 0.01 | 0.90 | 1.1399999 | 1.15 | 1.12 | 67112 |
| 1732747200 | 1.11 | -0.07 | -5.93 | 1.18 | 1.18 | 1.11 | 114859 |
| 1732660800 | 1.18 | 0.08 | 7.27 | 1.1 | 1.25 | 1.1 | 342361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
