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 | -1.31578947368 | 0.76 | 0.77 | 0.73 | 19529 | 0.76060505 | CS |
| 4 | -0.06 | -7.40740740741 | 0.81 | 0.81 | 0.73 | 21181 | 0.76621942 | CS |
| 12 | 0.12 | 19.0476190476 | 0.63 | 1.02 | 0.55 | 47923 | 0.84056723 | CS |
| 26 | -0.13 | -14.7727272727 | 0.88 | 1.02 | 0.55 | 42462 | 0.80510508 | CS |
| 52 | -0.36 | -32.4324324324 | 1.11 | 1.29 | 0.55 | 51450 | 0.8835718 | CS |
| 156 | -0.81 | -51.9230769231 | 1.56 | 2.54 | 0.55 | 62748 | 1.32002254 | CS |
| 260 | 0.585 | 354.545454545 | 0.165 | 2.54 | 0.14 | 58344 | 1.18428053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 0.75 | -0.02 | -2.60 | 0.73 | 0.75 | 0.73 | 38627 |
| 1727127600 | 0.77 | 0.01 | 1.32 | 0.76 | 0.77 | 0.73 | 41405 |
| 1726868400 | 0.76 | -0.01 | -1.30 | 0.75 | 0.76 | 0.75 | 7500 |
| 1726782000 | 0.77 | 0.01 | 1.32 | 0.76 | 0.77 | 0.76 | 3130 |
| 1726695600 | 0.76 | 0.01 | 1.33 | 0.76 | 0.77 | 0.76 | 6983 |
| 1726609200 | 0.75 | 0 | 0.00 | 0.77 | 0.79 | 0.74 | 39427 |
| 1726522800 | 0.75 | -0.01 | -1.32 | 0.75 | 0.79 | 0.75 | 53370 |
| 1726263600 | 0.76 | -0.02 | -2.56 | 0.77 | 0.77 | 0.75 | 17500 |
| 1726177200 | 0.78 | 0.03 | 4.00 | 0.76 | 0.79 | 0.76 | 7100 |
| 1726090800 | 0.75 | -0.02 | -2.60 | 0.77 | 0.77 | 0.75 | 11230 |
| 1726004400 | 0.77 | -0.02 | -2.53 | 0.78 | 0.78 | 0.76 | 27000 |
| 1725918000 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.78 | 6210 |
| 1725658800 | 0.78 | -0.01 | -1.27 | 0.78 | 0.78 | 0.78 | 2500 |
| 1725572400 | 0.79 | 0.01 | 1.28 | 0.78 | 0.79 | 0.78 | 1512 |
| 1725486000 | 0.78 | 0.03 | 4.00 | 0.76 | 0.78 | 0.76 | 8600 |
| 1725399600 | 0.75 | -0.04 | -5.06 | 0.77 | 0.77 | 0.75 | 19321 |
| 1725054000 | 0.79 | 0.02 | 2.60 | 0.77 | 0.79 | 0.73 | 51009 |
| 1724967600 | 0.77 | -0.03 | -3.75 | 0.81 | 0.81 | 0.76 | 40463 |
| 1724881200 | 0.8 | 0.02 | 2.56 | 0.81 | 0.81 | 0.8 | 25377 |
| 1724794800 | 0.78 | 0 | 0.00 | 0.78 | 0.81 | 0.77 | 20134 |
| 1724708400 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.7 | 111765 |
| 1724449200 | 0.77 | -0.01 | -1.28 | 0.81 | 0.81 | 0.77 | 38500 |
| 1724362800 | 0.78 | -0.02 | -2.50 | 0.79 | 0.79 | 0.78 | 1970 |
| 1724276400 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.77 | 56300 |
| 1724190000 | 0.79 | -0.02 | -2.47 | 0.79 | 0.79 | 0.79 | 3650 |
| 1724103600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.77 | 34555 |
| 1723844400 | 0.81 | 0.05 | 6.58 | 0.79 | 0.81 | 0.78 | 15354 |
| 1723758000 | 0.76 | -0.05 | -6.17 | 0.79 | 0.81 | 0.76 | 10863 |
| 1723671600 | 0.81 | 0 | 0.00 | 0.8 | 0.81 | 0.75 | 93926 |
| 1723585200 | 0.81 | 0.01 | 1.25 | 0.77 | 0.81 | 0.77 | 11494 |
| 1723498800 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.8 | 13550 |
| 1723239600 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.78 | 18860 |
| 1723153200 | 0.81 | -0.04 | -4.71 | 0.84 | 0.84 | 0.81 | 8000 |
| 1723066800 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.81 | 45886 |
| 1722980400 | 0.84 | -0.07 | -7.69 | 0.85 | 0.85 | 0.8 | 118088 |
| 1722634800 | 0.91 | -0.07 | -7.14 | 0.98 | 0.98 | 0.9 | 96700 |
| 1722548400 | 0.98 | -0.02 | -2.00 | 1.01 | 1.02 | 0.92 | 128159 |
| 1722462000 | 1 | 0.07 | 7.53 | 0.94 | 1.01 | 0.9 | 154536 |
| 1722375600 | 0.93 | 0 | 0.00 | 0.93 | 0.94 | 0.92 | 15895 |
| 1722289200 | 0.93 | -0.02 | -2.11 | 0.94 | 0.98 | 0.92 | 218375 |
| 1722030000 | 0.95 | 0 | 0.00 | 0.91 | 0.98 | 0.86 | 292526 |
| 1721943600 | 0.95 | 0.24 | 33.80 | 0.72 | 0.95 | 0.7 | 292924 |
| 1721857200 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 6001 |
| 1721770800 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 52657 |
| 1721684400 | 0.6899999 | -0.02 | -2.82 | 0.73 | 0.73 | 0.6899999 | 44115 |
| 1721425200 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1721338800 | 0.71 | 0.01 | 1.43 | 0.7 | 0.73 | 0.6899999 | 53943 |
| 1721252400 | 0.7 | 0.02 | 2.94 | 0.6899999 | 0.7 | 0.6899999 | 25170 |
| 1721166000 | 0.68 | 0.01 | 1.49 | 0.67 | 0.6899999 | 0.67 | 22521 |
| 1721079600 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.67 | 8396 |
| 1720820400 | 0.68 | 0.01 | 1.49 | 0.68 | 0.6899999 | 0.68 | 45186 |
| 1720734000 | 0.67 | 0 | 0.00 | 0.68 | 0.6899999 | 0.66 | 11033 |
| 1720647600 | 0.67 | 0.01 | 1.52 | 0.66 | 0.68 | 0.66 | 17250 |
| 1720561200 | 0.66 | -0.01 | -1.49 | 0.68 | 0.68 | 0.65 | 24100 |
| 1720474800 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.65 | 28172 |
| 1720215600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 26498 |
| 1720129200 | 0.68 | 0.01 | 1.49 | 0.66 | 0.68 | 0.66 | 5000 |
| 1720042800 | 0.67 | 0.02 | 3.08 | 0.63 | 0.68 | 0.55 | 158601 |
| 1719956400 | 0.65 | -0.03 | -4.41 | 0.66 | 0.6899999 | 0.63 | 37215 |
| 1719610800 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.64 | 20752 |
| 1719524400 | 0.68 | 0 | 0.00 | 0.68 | 0.6899999 | 0.66 | 50646 |
| 1719438000 | 0.68 | -0.02 | -2.86 | 0.71 | 0.72 | 0.67 | 36199 |
| 1719351600 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.68 | 20210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
