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 | 0.15 | 23.4375 | 0.64 | 0.8 | 0.64 | 416850 | 0.74963499 | CS |
| 4 | 0.09 | 12.8571428571 | 0.7 | 0.81 | 0.62 | 691373 | 0.7187184 | CS |
| 12 | -0.04 | -4.81927710843 | 0.83 | 0.83 | 0.62 | 557686 | 0.72240775 | CS |
| 26 | -0.18 | -18.5567010309 | 0.97 | 0.99 | 0.62 | 599557 | 0.76309643 | CS |
| 52 | -0.18 | -18.5567010309 | 0.97 | 0.99 | 0.62 | 599557 | 0.76309643 | CS |
| 156 | -0.18 | -18.5567010309 | 0.97 | 0.99 | 0.62 | 599557 | 0.76309643 | CS |
| 260 | -0.18 | -18.5567010309 | 0.97 | 0.99 | 0.62 | 599557 | 0.76309643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1720647600 | 0.77 | 0 | 0.00 | 0.75 | 0.8 | 0.75 | 501663 |
| 1720561200 | 0.77 | 0.01 | 1.32 | 0.73 | 0.77 | 0.72 | 216102 |
| 1720474800 | 0.76 | 0.01 | 1.33 | 0.75 | 0.77 | 0.73 | 470211 |
| 1720215600 | 0.75 | 0.07 | 10.29 | 0.68 | 0.75 | 0.68 | 613155 |
| 1720129200 | 0.68 | 0.05 | 7.94 | 0.64 | 0.68 | 0.64 | 283117 |
| 1720042800 | 0.63 | 0.01 | 1.61 | 0.62 | 0.65 | 0.62 | 199156 |
| 1719956400 | 0.62 | -0.04 | -6.06 | 0.64 | 0.66 | 0.62 | 158903 |
| 1719610800 | 0.66 | 0.01 | 1.54 | 0.67 | 0.67 | 0.63 | 852700 |
| 1719524400 | 0.65 | -0.03 | -4.41 | 0.7 | 0.72 | 0.65 | 1123447 |
| 1719438000 | 0.68 | -0.07 | -9.33 | 0.72 | 0.74 | 0.68 | 1355410 |
| 1719351600 | 0.75 | -0.03 | -3.85 | 0.8 | 0.81 | 0.73 | 1398749 |
| 1719265200 | 0.78 | 0.01 | 1.30 | 0.79 | 0.81 | 0.76 | 1231929 |
| 1719006000 | 0.77 | 0.06 | 8.45 | 0.7 | 0.79 | 0.65 | 2136642 |
| 1718919600 | 0.71 | 0.01 | 1.43 | 0.6899999 | 0.73 | 0.68 | 714870 |
| 1718833200 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.68 | 30932 |
| 1718746800 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.6899999 | 0.65 | 607371 |
| 1718660400 | 0.67 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.64 | 520831 |
| 1718401200 | 0.67 | -0.04 | -5.63 | 0.7 | 0.71 | 0.67 | 605979 |
| 1718314800 | 0.71 | -0.01 | -1.39 | 0.7 | 0.72 | 0.6899999 | 114925 |
| 1718228400 | 0.72 | 0.0300001 | 4.35 | 0.66 | 0.72 | 0.66 | 158310 |
| 1718142000 | 0.6899999 | 0.0499999 | 7.81 | 0.64 | 0.6899999 | 0.63 | 138024 |
| 1718055600 | 0.64 | -0.05 | -7.25 | 0.6899999 | 0.7 | 0.64 | 747329 |
| 1717796400 | 0.6899999 | 0 | 0.00 | 0.72 | 0.73 | 0.6899999 | 127866 |
| 1717710000 | 0.6899999 | -0.03 | -4.17 | 0.74 | 0.74 | 0.6899999 | 298052 |
| 1717623600 | 0.72 | 0.01 | 1.41 | 0.7 | 0.72 | 0.7 | 168649 |
| 1717537200 | 0.71 | -0.04 | -5.33 | 0.74 | 0.74 | 0.71 | 279299 |
| 1717450800 | 0.75 | -0.04 | -5.06 | 0.79 | 0.79 | 0.75 | 97267 |
| 1717191600 | 0.79 | 0.01 | 1.28 | 0.8 | 0.8 | 0.77 | 206649 |
| 1717105200 | 0.78 | 0.01 | 1.30 | 0.76 | 0.81 | 0.76 | 726602 |
| 1717018800 | 0.77 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 305965 |
| 1716932400 | 0.77 | 0.02 | 2.67 | 0.77 | 0.77 | 0.75 | 403565 |
| 1716846000 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.75 | 88264 |
| 1716586800 | 0.76 | 0.01 | 1.33 | 0.76 | 0.76 | 0.75 | 137604 |
| 1716500400 | 0.75 | 0.01 | 1.35 | 0.75 | 0.77 | 0.74 | 435648 |
| 1716414000 | 0.74 | -0.02 | -2.63 | 0.76 | 0.77 | 0.74 | 414609 |
| 1716327600 | 0.76 | 0.03 | 4.11 | 0.77 | 0.78 | 0.74 | 762219 |
| 1715982000 | 0.73 | 0.03 | 4.29 | 0.7 | 0.78 | 0.7 | 1374949 |
| 1715895600 | 0.7 | 0.02 | 2.94 | 0.68 | 0.71 | 0.68 | 555105 |
| 1715809200 | 0.68 | -0.03 | -4.23 | 0.71 | 0.71 | 0.68 | 830343 |
| 1715722800 | 0.71 | -0.04 | -5.33 | 0.74 | 0.75 | 0.71 | 290959 |
| 1715636400 | 0.75 | 0.0600001 | 8.70 | 0.6899999 | 0.78 | 0.6899999 | 1224508 |
| 1715377200 | 0.6899999 | -0.03 | -4.17 | 0.73 | 0.74 | 0.6899999 | 280498 |
| 1715290800 | 0.72 | 0.01 | 1.41 | 0.72 | 0.74 | 0.6899999 | 551674 |
| 1715204400 | 0.71 | -0.02 | -2.74 | 0.73 | 0.73 | 0.6899999 | 832718 |
| 1715118000 | 0.73 | -0.01 | -1.35 | 0.76 | 0.77 | 0.73 | 267108 |
| 1715031600 | 0.74 | 0.01 | 1.37 | 0.74 | 0.78 | 0.74 | 511858 |
| 1714772400 | 0.73 | 0 | 0.00 | 0.74 | 0.75 | 0.73 | 131646 |
| 1714686000 | 0.73 | 0.0400001 | 5.80 | 0.72 | 0.79 | 0.72 | 1179394 |
| 1714599600 | 0.6899999 | 0 | 0.00 | 0.7 | 0.72 | 0.6899999 | 401622 |
| 1714513200 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.73 | 0.6899999 | 350688 |
| 1714426800 | 0.7 | 0.0100001 | 1.45 | 0.73 | 0.73 | 0.6899999 | 591013 |
| 1714167600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1714081200 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.64 | 839360 |
| 1713994800 | 0.7 | -0.03 | -4.11 | 0.73 | 0.73 | 0.7 | 723126 |
| 1713908400 | 0.73 | 0 | 0.00 | 0.72 | 0.74 | 0.72 | 428841 |
| 1713822000 | 0.73 | -0.03 | -3.95 | 0.76 | 0.76 | 0.72 | 481092 |
| 1713562800 | 0.76 | -0.04 | -5.00 | 0.79 | 0.79 | 0.76 | 933805 |
| 1713476400 | 0.8 | 0 | 0.00 | 0.83 | 0.83 | 0.8 | 335226 |
| 1713390000 | 0.8 | -0.03 | -3.61 | 0.8199999 | 0.85 | 0.8 | 1061478 |
| 1713303600 | 0.83 | 0 | 0.00 | 0.81 | 0.83 | 0.81 | 299106 |
| 1713217200 | 0.83 | 0 | 0.00 | 0.8199999 | 0.83 | 0.81 | 262613 |
| 1712958000 | 0.83 | 0 | 0.00 | 0.8199999 | 0.84 | 0.81 | 1184114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
