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 | -0.729927007299 | 1.37 | 1.3735 | 1.34 | 10158 | 1.37 | CS |
| 4 | -0.3 | -18.0722891566 | 1.66 | 1.71 | 1.34 | 14852 | 1.52596222 | CS |
| 12 | 0.075 | 5.83657587549 | 1.285 | 1.71 | 1.26 | 18154 | 1.44761669 | CS |
| 26 | -0.157 | -10.349373764 | 1.517 | 1.71 | 1.223 | 14696 | 1.44444101 | CS |
| 52 | -0.245 | -15.2647975078 | 1.605 | 2.01 | 1.223 | 12271 | 1.53098305 | CS |
| 156 | 0.7335 | 117.079010375 | 0.6265 | 2.06 | 0.5893 | 10812 | 1.38638318 | CS |
| 260 | -0.27 | -16.5644171779 | 1.63 | 2.06 | 0.3991 | 10349 | 1.35091716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 1.36 | -0.01 | -0.73 | 1.36 | 1.36 | 1.355 | 14400 |
| 1732660140 | 1.37 | 0 | 0.00 | 1.34 | 1.37 | 1.34 | 3000 |
| 1732573560 | 1.37 | 0 | 0.00 | 1.355 | 1.37 | 1.355 | 25000 |
| 1732314000 | 1.37 | 0 | 0.00 | 1.36 | 1.3701 | 1.36 | 5500 |
| 1732227900 | 1.37 | 0 | 0.00 | 1.3735 | 1.3735 | 1.37 | 13171 |
| 1732141740 | 1.37 | -0.03 | -2.18 | 1.37 | 1.37 | 1.37 | 4120 |
| 1732054800 | 1.4005 | 0.04 | 2.60 | 1.404 | 1.405 | 1.4005 | 7300 |
| 1731968640 | 1.365 | -0.03 | -2.15 | 1.365 | 1.365 | 1.365 | 585 |
| 1731709200 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1731622800 | 1.395 | -0.01 | -0.36 | 1.399 | 1.399 | 1.395 | 2500 |
| 1731536760 | 1.4 | -0.07 | -4.76 | 1.4301 | 1.4301 | 1.4 | 10000 |
| 1731450480 | 1.47 | -0.03 | -2.00 | 1.489 | 1.494 | 1.47 | 31360 |
| 1731363600 | 1.5 | -0.08 | -4.82 | 1.564 | 1.564 | 1.4895 | 4900 |
| 1731104400 | 1.576 | 0 | 0.22 | 1.576 | 1.576 | 1.576 | 10000 |
| 1731018540 | 1.5725 | 0.05 | 3.45 | 1.5095 | 1.5725 | 1.5095 | 65800 |
| 1730931600 | 1.52 | -0.08 | -5.00 | 1.525 | 1.525 | 1.52 | 26600 |
| 1730845680 | 1.6 | 0.01 | 0.63 | 1.6198999 | 1.62 | 1.5899 | 26300 |
| 1730759160 | 1.59 | -0.02 | -1.24 | 1.639 | 1.639 | 1.59 | 4635 |
| 1730496420 | 1.61 | -0.03 | -1.98 | 1.6425 | 1.6425 | 1.61 | 4700 |
| 1730409780 | 1.6425 | -0.07 | -3.95 | 1.69 | 1.69 | 1.635 | 5900 |
| 1730323500 | 1.71 | 0.16 | 10.32 | 1.66 | 1.71 | 1.5975 | 30810 |
| 1730237280 | 1.55 | 0.03 | 1.97 | 1.5 | 1.55 | 1.48 | 3000 |
| 1730150880 | 1.52 | 0.05 | 3.75 | 1.48 | 1.52 | 1.48 | 11203 |
| 1729891500 | 1.465 | 0 | 0.00 | 1.46 | 1.465 | 1.46 | 57240 |
| 1729805160 | 1.465 | 0.02 | 1.03 | 1.465 | 1.465 | 1.45 | 84500 |
| 1729718940 | 1.45 | 0.02 | 1.75 | 1.41 | 1.45 | 1.41 | 12200 |
| 1729632300 | 1.425 | -0.01 | -1.01 | 1.3745 | 1.425 | 1.3745 | 4200 |
| 1729545600 | 1.4395 | 0 | 0.31 | 1.4227 | 1.4395 | 1.4227 | 1610 |
| 1729286400 | 1.435 | 0.04 | 2.50 | 1.435 | 1.435 | 1.435 | 305 |
| 1729200360 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1729113960 | 1.4 | -0.01 | -0.99 | 1.3899999 | 1.4 | 1.3899999 | 3600 |
| 1729027500 | 1.414 | 0 | 0.00 | 1.414 | 1.414 | 1.414 | 0 |
| 1728941100 | 1.414 | 0 | 0.00 | 1.414 | 1.414 | 1.414 | 0 |
| 1728681900 | 1.414 | -0.03 | -1.81 | 1.4199 | 1.4199 | 1.414 | 5000 |
| 1728595560 | 1.44 | -0 | -0.21 | 1.4431 | 1.4431 | 1.4395 | 6070 |
| 1728508980 | 1.443 | 0 | 0.00 | 1.443 | 1.443 | 1.443 | 0 |
| 1728422580 | 1.443 | -0.03 | -1.84 | 1.435 | 1.4499 | 1.435 | 4300 |
| 1728336420 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1728077220 | 1.47 | 0.01 | 0.68 | 1.47 | 1.47 | 1.47 | 7100 |
| 1727990940 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1727904540 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1727818140 | 1.46 | -0.02 | -1.32 | 1.46 | 1.46 | 1.46 | 6800 |
| 1727731380 | 1.4795 | -0.02 | -1.04 | 1.48 | 1.48 | 1.44 | 19000 |
| 1727472000 | 1.495 | -0.02 | -0.99 | 1.52 | 1.52 | 1.495 | 11330 |
| 1727386200 | 1.51 | 0.03 | 2.06 | 1.4785 | 1.52 | 1.4785 | 29320 |
| 1727299200 | 1.4795 | 0.04 | 2.74 | 1.4795 | 1.4795 | 1.4795 | 9800 |
| 1727212800 | 1.44 | 0.05 | 3.60 | 1.41 | 1.46 | 1.41 | 52966 |
| 1727126940 | 1.3899999 | 0.03 | 2.02 | 1.3899999 | 1.407 | 1.3899999 | 40900 |
| 1726867200 | 1.3625 | 0.03 | 2.44 | 1.32 | 1.3698999 | 1.32 | 56685 |
| 1726781220 | 1.33 | 0.04 | 3.10 | 1.266 | 1.33 | 1.266 | 104400 |
| 1726694460 | 1.29 | -0.02 | -1.60 | 1.28 | 1.29 | 1.2763 | 14509 |
| 1726608240 | 1.311 | 0.01 | 0.85 | 1.311 | 1.311 | 1.311 | 1000 |
| 1726522140 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726262940 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 100 |
| 1726176540 | 1.3 | 0.04 | 3.17 | 1.29 | 1.3 | 1.262 | 23658 |
| 1726089960 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1726003560 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1725917160 | 1.26 | -0.03 | -2.33 | 1.26 | 1.26 | 1.26 | 225 |
| 1725658020 | 1.29 | 0.02 | 1.57 | 1.27 | 1.2999 | 1.26 | 17000 |
| 1725571440 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1725485040 | 1.27 | -0.09 | -6.79 | 1.285 | 1.285 | 1.27 | 1195 |
| 1725398880 | 1.3625 | -0.02 | -1.27 | 1.4 | 1.4 | 1.3625 | 20000 |
| 1725052800 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1724966400 | 1.3799999 | 0.06 | 4.66 | 1.32 | 1.3799999 | 1.32 | 4500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
