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 | -6.94444444444 | 0.72 | 0.72 | 0.67 | 75402 | 0.69355764 | CS |
| 4 | -0.09 | -11.8421052632 | 0.76 | 0.8 | 0.66 | 94715 | 0.70798325 | CS |
| 12 | -0.14 | -17.2839506173 | 0.81 | 0.85 | 0.63 | 118430 | 0.73781365 | CS |
| 26 | 0.17 | 34 | 0.5 | 0.88 | 0.47 | 169300 | 0.71850396 | CS |
| 52 | -0.13 | -16.25 | 0.8 | 0.88 | 0.47 | 131325 | 0.69716418 | CS |
| 156 | 0.36 | 116.129032258 | 0.31 | 1.21 | 0.26 | 240851 | 0.76478196 | CS |
| 260 | 0.275 | 69.6202531646 | 0.395 | 1.21 | 0.1 | 219028 | 0.65639773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.67 | 20070 |
| 1721338800 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.7 | 0.68 | 98059 |
| 1721252400 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.6899999 | 92187 |
| 1721166000 | 0.7 | -0.02 | -2.78 | 0.7 | 0.72 | 0.6899999 | 159969 |
| 1721079600 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.71 | 6723 |
| 1720820400 | 0.72 | 0.04 | 5.88 | 0.6899999 | 0.75 | 0.6899999 | 159310 |
| 1720734000 | 0.68 | 0 | 0.00 | 0.68 | 0.6899999 | 0.68 | 86968 |
| 1720647600 | 0.68 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.68 | 45686 |
| 1720561200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 88647 |
| 1720474800 | 0.68 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 89296 |
| 1720215600 | 0.68 | -0.02 | -2.86 | 0.72 | 0.72 | 0.67 | 126715 |
| 1720129200 | 0.7 | 0.03 | 4.48 | 0.68 | 0.7 | 0.68 | 41260 |
| 1720042800 | 0.67 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 33641 |
| 1719956400 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.66 | 65123 |
| 1719610800 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.71 | 0.66 | 118472 |
| 1719524400 | 0.68 | -0.05 | -6.85 | 0.73 | 0.73 | 0.67 | 127450 |
| 1719438000 | 0.73 | 0 | 0.00 | 0.74 | 0.74 | 0.73 | 57202 |
| 1719351600 | 0.73 | -0.07 | -8.75 | 0.78 | 0.78 | 0.72 | 156344 |
| 1719265200 | 0.8 | 0.05 | 6.67 | 0.76 | 0.8 | 0.73 | 226456 |
| 1719006000 | 0.75 | 0.11 | 17.19 | 0.65 | 0.76 | 0.65 | 91540 |
| 1718919600 | 0.64 | 0.01 | 1.59 | 0.64 | 0.67 | 0.64 | 139250 |
| 1718833200 | 0.63 | -0.05 | -7.35 | 0.68 | 0.6899999 | 0.63 | 310357 |
| 1718746800 | 0.68 | -0.01 | -1.45 | 0.7 | 0.7 | 0.64 | 159004 |
| 1718660400 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.72 | 0.6899999 | 63120 |
| 1718401200 | 0.71 | -0.02 | -2.74 | 0.75 | 0.75 | 0.71 | 104402 |
| 1718314800 | 0.73 | 0.02 | 2.82 | 0.72 | 0.73 | 0.72 | 20570 |
| 1718228400 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 72154 |
| 1718142000 | 0.72 | -0.02 | -2.70 | 0.74 | 0.75 | 0.72 | 42364 |
| 1718055600 | 0.74 | 0 | 0.00 | 0.74 | 0.75 | 0.74 | 46720 |
| 1717796400 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.74 | 87715 |
| 1717710000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 25820 |
| 1717623600 | 0.75 | -0.01 | -1.32 | 0.77 | 0.78 | 0.74 | 129377 |
| 1717537200 | 0.76 | -0.06 | -7.32 | 0.81 | 0.81 | 0.76 | 121688 |
| 1717450800 | 0.8199999 | 0.0299999 | 3.80 | 0.78 | 0.8199999 | 0.78 | 133305 |
| 1717191600 | 0.79 | 0.05 | 6.76 | 0.76 | 0.79 | 0.76 | 92726 |
| 1717105200 | 0.74 | -0.01 | -1.33 | 0.76 | 0.76 | 0.74 | 50009 |
| 1717018800 | 0.75 | -0.02 | -2.60 | 0.76 | 0.76 | 0.74 | 25680 |
| 1716932400 | 0.77 | 0.01 | 1.32 | 0.77 | 0.77 | 0.77 | 12356 |
| 1716846000 | 0.76 | 0.01 | 1.33 | 0.77 | 0.77 | 0.76 | 17039 |
| 1716586800 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.73 | 716603 |
| 1716500400 | 0.75 | -0.01 | -1.32 | 0.77 | 0.77 | 0.75 | 147762 |
| 1716414000 | 0.76 | -0.03 | -3.80 | 0.79 | 0.79 | 0.76 | 87037 |
| 1716327600 | 0.79 | 0.03 | 3.95 | 0.77 | 0.79 | 0.77 | 102010 |
| 1715982000 | 0.76 | 0.01 | 1.33 | 0.77 | 0.8 | 0.76 | 119294 |
| 1715895600 | 0.75 | 0.02 | 2.74 | 0.75 | 0.75 | 0.74 | 70060 |
| 1715809200 | 0.73 | -0.01 | -1.35 | 0.75 | 0.75 | 0.73 | 145109 |
| 1715722800 | 0.74 | -0.02 | -2.63 | 0.76 | 0.76 | 0.71 | 391880 |
| 1715636400 | 0.76 | 0 | 0.00 | 0.76 | 0.78 | 0.76 | 65472 |
| 1715377200 | 0.76 | -0.02 | -2.56 | 0.79 | 0.79 | 0.76 | 86409 |
| 1715290800 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.78 | 72200 |
| 1715204400 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 28735 |
| 1715118000 | 0.8 | -0.03 | -3.61 | 0.84 | 0.85 | 0.78 | 413741 |
| 1715031600 | 0.83 | 0.07 | 9.21 | 0.77 | 0.84 | 0.77 | 198442 |
| 1714772400 | 0.76 | -0.01 | -1.30 | 0.79 | 0.79 | 0.76 | 369227 |
| 1714686000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 15529 |
| 1714599600 | 0.77 | -0.04 | -4.94 | 0.81 | 0.81 | 0.77 | 109805 |
| 1714513200 | 0.81 | 0.02 | 2.53 | 0.77 | 0.81 | 0.77 | 34890 |
| 1714426800 | 0.79 | -0.02 | -2.47 | 0.81 | 0.81 | 0.77 | 149955 |
| 1714167600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1714081200 | 0.81 | 0 | 0.00 | 0.8199999 | 0.83 | 0.79 | 50482 |
| 1713994800 | 0.81 | 0.05 | 6.58 | 0.77 | 0.81 | 0.77 | 150760 |
| 1713908400 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.75 | 75923 |
| 1713822000 | 0.76 | -0.03 | -3.80 | 0.81 | 0.81 | 0.75 | 133403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
