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 | -0.03 | -2.30769230769 | 1.3 | 1.34 | 1.24 | 6560 | 1.29219512 | PR |
| 4 | -0.01 | -0.78125 | 1.28 | 1.39 | 1.24 | 7278 | 1.30903817 | PR |
| 12 | 0.07 | 5.83333333333 | 1.2 | 1.39 | 1.15 | 16437 | 1.25723129 | PR |
| 26 | 0.01 | 0.793650793651 | 1.26 | 1.45 | 1.13 | 14264 | 1.22220944 | PR |
| 52 | 0.11 | 9.48275862069 | 1.16 | 1.45 | 1.01 | 14968 | 1.19596103 | PR |
| 156 | -0.51 | -28.6516853933 | 1.78 | 2.42 | 0.81 | 31483 | 1.50453458 | PR |
| 260 | -0.31 | -19.6202531646 | 1.58 | 4.3 | 0.81 | 79616 | 2.26211055 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 1.27 | -0.01 | -0.78 | 1.28 | 1.29 | 1.25 | 8400 |
| 1732656600 | 1.28 | -0.02 | -1.54 | 1.28 | 1.28 | 1.26 | 8800 |
| 1732570140 | 1.3 | -0.02 | -1.52 | 1.32 | 1.34 | 1.27 | 2200 |
| 1732310940 | 1.32 | 0.02 | 1.54 | 1.28 | 1.32 | 1.26 | 8600 |
| 1732224600 | 1.3 | -0.02 | -1.52 | 1.3 | 1.31 | 1.26 | 4800 |
| 1732051800 | 1.32 | 0 | 0.00 | 1.31 | 1.32 | 1.31 | 3000 |
| 1731965340 | 1.32 | -0.02 | -1.49 | 1.33 | 1.35 | 1.29 | 4500 |
| 1731619800 | 1.34 | 0.03 | 2.29 | 1.32 | 1.3899999 | 1.29 | 20000 |
| 1731533400 | 1.31 | -0.01 | -0.76 | 1.28 | 1.34 | 1.27 | 17000 |
| 1731446940 | 1.32 | 0.03 | 2.33 | 1.28 | 1.34 | 1.28 | 24400 |
| 1731360540 | 1.29 | 0 | 0.00 | 1.28 | 1.29 | 1.24 | 13600 |
| 1731101400 | 1.29 | 0 | 0.00 | 1.26 | 1.29 | 1.26 | 1600 |
| 1731014940 | 1.29 | -0.01 | -0.77 | 1.29 | 1.3 | 1.26 | 3700 |
| 1730928600 | 1.3 | 0 | 0.00 | 1.27 | 1.3 | 1.27 | 400 |
| 1730842200 | 1.3 | 0 | 0.00 | 1.3 | 1.31 | 1.26 | 4000 |
| 1730755800 | 1.3 | 0 | 0.00 | 1.3 | 1.31 | 1.3 | 900 |
| 1730496600 | 1.3 | -0.01 | -0.76 | 1.3 | 1.31 | 1.27 | 3000 |
| 1730410200 | 1.31 | 0 | 0.00 | 1.28 | 1.31 | 1.26 | 2100 |
| 1730323800 | 1.31 | 0.02 | 1.55 | 1.29 | 1.31 | 1.29 | 18800 |
| 1730237340 | 1.29 | 0.01 | 0.78 | 1.27 | 1.3 | 1.27 | 6200 |
| 1730151000 | 1.28 | 0 | 0.00 | 1.26 | 1.32 | 1.26 | 33500 |
| 1729891800 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.24 | 20500 |
| 1729805400 | 1.28 | -0.02 | -1.54 | 1.29 | 1.3 | 1.22 | 81300 |
| 1729719000 | 1.3 | 0.01 | 0.78 | 1.29 | 1.32 | 1.27 | 9000 |
| 1729632600 | 1.29 | 0 | 0.00 | 1.32 | 1.33 | 1.28 | 2700 |
| 1729546140 | 1.29 | -0.01 | -0.77 | 1.3 | 1.37 | 1.25 | 232300 |
| 1729287000 | 1.3 | 0.06 | 4.84 | 1.23 | 1.32 | 1.23 | 73200 |
| 1729200540 | 1.24 | 0.06 | 5.08 | 1.18 | 1.25 | 1.17 | 53000 |
| 1729114140 | 1.18 | 0 | 0.00 | 1.16 | 1.18 | 1.16 | 3400 |
| 1729027740 | 1.18 | -0.02 | -1.67 | 1.19 | 1.2 | 1.17 | 8000 |
| 1728941340 | 1.2 | 0.03 | 2.56 | 1.18 | 1.22 | 1.17 | 52100 |
| 1728682200 | 1.17 | -0.02 | -1.68 | 1.16 | 1.17 | 1.16 | 500 |
| 1728595740 | 1.19 | 0.02 | 1.71 | 1.15 | 1.19 | 1.15 | 9700 |
| 1728509400 | 1.17 | 0 | 0.00 | 1.16 | 1.17 | 1.15 | 3400 |
| 1728422940 | 1.17 | -0.02 | -1.68 | 1.18 | 1.18 | 1.17 | 6300 |
| 1728336600 | 1.19 | 0.01 | 0.85 | 1.18 | 1.19 | 1.17 | 5400 |
| 1728077400 | 1.18 | 0.01 | 0.85 | 1.17 | 1.19 | 1.17 | 6500 |
| 1727991000 | 1.17 | -0.01 | -0.85 | 1.17 | 1.18 | 1.16 | 2100 |
| 1727904540 | 1.18 | 0.01 | 0.85 | 1.19 | 1.2 | 1.18 | 11700 |
| 1727818200 | 1.17 | -0.01 | -0.85 | 1.17 | 1.2 | 1.16 | 19000 |
| 1727731800 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.17 | 100 |
| 1727472600 | 1.18 | 0 | 0.00 | 1.16 | 1.18 | 1.16 | 5000 |
| 1727386140 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.17 | 900 |
| 1727299800 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1727213400 | 1.18 | 0 | 0.00 | 1.17 | 1.18 | 1.16 | 5400 |
| 1727127000 | 1.18 | 0.02 | 1.72 | 1.17 | 1.18 | 1.16 | 2800 |
| 1726867800 | 1.16 | -0.01 | -0.85 | 1.16 | 1.18 | 1.15 | 25000 |
| 1726781400 | 1.17 | 0.01 | 0.86 | 1.16 | 1.18 | 1.15 | 23100 |
| 1726695000 | 1.16 | -0.01 | -0.85 | 1.17 | 1.19 | 1.16 | 28500 |
| 1726608600 | 1.17 | -0.02 | -1.68 | 1.18 | 1.18 | 1.17 | 1400 |
| 1726522200 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.19 | 16300 |
| 1726263000 | 1.19 | 0.01 | 0.85 | 1.18 | 1.19 | 1.16 | 20600 |
| 1726176540 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 1200 |
| 1726090140 | 1.18 | 0.01 | 0.85 | 1.17 | 1.18 | 1.17 | 1200 |
| 1726003740 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.17 | 3000 |
| 1725917400 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.17 | 6100 |
| 1725658200 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.17 | 1800 |
| 1725571800 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2 | 1.17 | 4900 |
| 1725485400 | 1.19 | 0.01 | 0.85 | 1.19 | 1.25 | 1.19 | 8000 |
| 1725399000 | 1.18 | 0 | 0.00 | 1.16 | 1.18 | 1.15 | 14400 |
| 1725312600 | 1.18 | -0.01 | -0.84 | 1.16 | 1.19 | 1.16 | 16600 |
| 1725053400 | 1.19 | 0.02 | 1.71 | 1.18 | 1.19 | 1.16 | 3200 |
| 1724967000 | 1.17 | 0.02 | 1.74 | 1.16 | 1.21 | 1.16 | 4000 |
| 1724880600 | 1.15 | -0.03 | -2.54 | 1.18 | 1.19 | 1.15 | 10600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
