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 | 0.04 | 2.27272727273 | 1.76 | 1.8 | 1.68 | 20339 | 1.71809354 | CS |
| 4 | -0.01 | -0.552486187845 | 1.81 | 1.89 | 1.67 | 25636 | 1.78893088 | CS |
| 12 | -0.15 | -7.69230769231 | 1.95 | 2.4 | 1.67 | 48794 | 2.00498934 | CS |
| 26 | -0.2 | -10 | 2 | 2.4 | 1.51 | 44401 | 1.92645491 | CS |
| 52 | -0.7 | -28 | 2.5 | 2.74 | 1.51 | 45994 | 2.08874551 | CS |
| 156 | 0.92 | 104.545454545 | 0.88 | 2.74 | 0.8 | 56189 | 1.64916938 | CS |
| 260 | -0.3 | -14.2857142857 | 2.1 | 2.74 | 0.485 | 67767 | 1.50896811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 1.8 | 0.08 | 4.65 | 1.7 | 1.8 | 1.7 | 19500 |
| 1735857600 | 1.72 | 0 | 0.00 | 1.71 | 1.72 | 1.7 | 41100 |
| 1735684800 | 1.72 | 0.02 | 1.18 | 1.72 | 1.75 | 1.68 | 25000 |
| 1735598400 | 1.7 | -0.03 | -1.73 | 1.73 | 1.73 | 1.69 | 10255 |
| 1735339200 | 1.73 | -0.02 | -1.14 | 1.76 | 1.76 | 1.73 | 5000 |
| 1735069200 | 1.75 | 0.01 | 0.57 | 1.67 | 1.75 | 1.67 | 1350 |
| 1734993600 | 1.74 | -0.06 | -3.33 | 1.75 | 1.75 | 1.69 | 28300 |
| 1734734400 | 1.8 | 0 | 0.00 | 1.78 | 1.8 | 1.69 | 113729 |
| 1734648000 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.78 | 80913 |
| 1734561600 | 1.78 | -0.04 | -2.20 | 1.81 | 1.81 | 1.77 | 24800 |
| 1734475200 | 1.82 | -0.03 | -1.62 | 1.85 | 1.85 | 1.75 | 24800 |
| 1734388800 | 1.85 | 0.01 | 0.54 | 1.82 | 1.87 | 1.82 | 3200 |
| 1734129600 | 1.84 | -0.01 | -0.54 | 1.82 | 1.86 | 1.82 | 42312 |
| 1734043200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1733956800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 18000 |
| 1733870400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1733784000 | 1.85 | 0 | 0.00 | 1.81 | 1.89 | 1.81 | 11450 |
| 1733524800 | 1.85 | 0.03 | 1.65 | 1.81 | 1.85 | 1.81 | 5600 |
| 1733438400 | 1.82 | -0.03 | -1.62 | 1.86 | 1.86 | 1.82 | 7641 |
| 1733352000 | 1.85 | -0.05 | -2.63 | 1.88 | 1.88 | 1.85 | 13200 |
| 1733265600 | 1.9 | -0.01 | -0.52 | 1.92 | 1.92 | 1.88 | 32850 |
| 1733179200 | 1.91 | 0.01 | 0.53 | 1.9 | 1.91 | 1.9 | 16912 |
| 1732920000 | 1.9 | -0.01 | -0.52 | 1.88 | 1.91 | 1.88 | 8091 |
| 1732833600 | 1.91 | 0.01 | 0.53 | 1.91 | 1.91 | 1.91 | 100 |
| 1732747200 | 1.9 | -0.08 | -4.04 | 1.91 | 1.92 | 1.9 | 14700 |
| 1732660800 | 1.98 | 0.07 | 3.66 | 1.9 | 2 | 1.9 | 60675 |
| 1732574400 | 1.91 | -0.03 | -1.55 | 1.95 | 1.95 | 1.85 | 77395 |
| 1732315200 | 1.94 | 0.01 | 0.52 | 1.92 | 1.94 | 1.91 | 13800 |
| 1732228800 | 1.93 | -0.01 | -0.52 | 1.85 | 1.94 | 1.85 | 11702 |
| 1732142400 | 1.94 | 0.01 | 0.52 | 1.88 | 1.94 | 1.88 | 26000 |
| 1732056000 | 1.93 | 0.01 | 0.52 | 1.97 | 1.98 | 1.9 | 21600 |
| 1731969600 | 1.92 | 0.01 | 0.52 | 1.9 | 1.92 | 1.9 | 92100 |
| 1731710400 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 60 |
| 1731624000 | 1.91 | -0.06 | -3.05 | 1.92 | 1.99 | 1.91 | 8759 |
| 1731537600 | 1.97 | -0.08 | -3.90 | 2.0299999 | 2.0299999 | 1.97 | 51308 |
| 1731451200 | 2.05 | -0.08 | -3.76 | 2.1 | 2.1 | 2.05 | 62316 |
| 1731364800 | 2.13 | -0.07 | -3.18 | 2.2 | 2.2 | 2.1 | 16211 |
| 1731105600 | 2.2 | 0 | 0.00 | 2.18 | 2.2 | 2.18 | 18200 |
| 1731019200 | 2.2 | 0.1 | 4.76 | 2.1 | 2.2 | 2.1 | 115700 |
| 1730932800 | 2.1 | -0.15 | -6.67 | 2.17 | 2.17 | 2.08 | 42904 |
| 1730846400 | 2.25 | 0.02 | 0.90 | 2.24 | 2.25 | 2.2 | 16400 |
| 1730760000 | 2.23 | -0.05 | -2.19 | 2.2 | 2.2799999 | 2.2 | 64434 |
| 1730497200 | 2.2799999 | -0.01 | -0.44 | 2.3 | 2.3 | 2.25 | 18503 |
| 1730410800 | 2.29 | -0.06 | -2.55 | 2.18 | 2.35 | 2.18 | 30160 |
| 1730324400 | 2.35 | 0.07 | 3.07 | 2.4 | 2.4 | 2.27 | 108805 |
| 1730238000 | 2.2799999 | 0.18 | 8.57 | 2.1 | 2.3 | 2.1 | 112816 |
| 1730151600 | 2.1 | 0.07 | 3.45 | 2 | 2.1 | 2 | 88955 |
| 1729892400 | 2.0299999 | 0 | 0.00 | 2.02 | 2.05 | 2.02 | 77025 |
| 1729806000 | 2.0299999 | -0.02 | -0.98 | 2.0299999 | 2.05 | 2.0099999 | 126521 |
| 1729719600 | 2.05 | 0.07 | 3.54 | 1.95 | 2.06 | 1.95 | 127600 |
| 1729633200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.94 | 425200 |
| 1729546800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.95 | 29100 |
| 1729287600 | 1.98 | 0.06 | 3.13 | 1.9 | 2 | 1.88 | 281684 |
| 1729201200 | 1.92 | 0 | 0.00 | 1.9 | 1.92 | 1.88 | 9400 |
| 1729114800 | 1.92 | 0.02 | 1.05 | 1.94 | 1.94 | 1.92 | 4706 |
| 1729028400 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 50410 |
| 1728682800 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 12700 |
| 1728596400 | 1.95 | -0.05 | -2.50 | 1.96 | 1.96 | 1.95 | 18000 |
| 1728510000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1728423600 | 2 | 0.02 | 1.01 | 1.95 | 2 | 1.95 | 27330 |
| 1728337200 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.97 | 3400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
