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 | 0 | 1.075 | 1.275 | 1.075 | 5040705 | 1.202836 | DE |
| 4 | 0.025 | 2.38095238095 | 1.05 | 1.275 | 0.975 | 2292776 | 1.13868304 | DE |
| 12 | -0.125 | -10.4166666667 | 1.2 | 1.275 | 0.95 | 1753845 | 1.09867638 | DE |
| 26 | 0.025 | 2.38095238095 | 1.05 | 1.3 | 0.925 | 1875097 | 1.09980746 | DE |
| 52 | 0.025 | 2.38095238095 | 1.05 | 1.35 | 0.875 | 1661008 | 1.10175308 | DE |
| 156 | -0.175 | -14 | 1.25 | 1.675 | 0.775 | 2456373 | 1.14980645 | DE |
| 260 | 0.505 | 88.5964912281 | 0.57 | 2.7 | 0.255 | 3610414 | 1.09954994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 1.075 | -0.15 | -12.24 | 1.225 | 1.225 | 1.075 | 13787863 |
| 1722011400 | 1.225 | 0.03 | 2.08 | 1.2 | 1.225 | 1.2 | 2112063 |
| 1721925000 | 1.2 | -0.05 | -4.00 | 1.275 | 1.275 | 1.2 | 8283402 |
| 1721838600 | 1.25 | 0.1 | 8.70 | 1.15 | 1.275 | 1.15 | 8950486 |
| 1721752200 | 1.15 | 0.05 | 4.55 | 1.1 | 1.2 | 1.1 | 3138180 |
| 1721665800 | 1.1 | 0.03 | 2.33 | 1.075 | 1.15 | 1.075 | 2719396 |
| 1721406600 | 1.075 | -0.03 | -2.27 | 1.125 | 1.125 | 1.075 | 6215917 |
| 1721320200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1312225 |
| 1721233800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 308319 |
| 1721147400 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 915553 |
| 1721061000 | 1.075 | 0.02 | 2.38 | 1.05 | 1.15 | 1.05 | 2633085 |
| 1720801800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 913105 |
| 1720715400 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 1378132 |
| 1720629000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 689136 |
| 1720542600 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 0.975 | 4648005 |
| 1720456200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 300950 |
| 1720197000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 462500 |
| 1720110600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 395505 |
| 1720024200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 251686 |
| 1719937800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 122240 |
| 1719851400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 105642 |
| 1719592200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 533851 |
| 1719505800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 74214 |
| 1719419400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 485572 |
| 1719333000 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 4713552 |
| 1719246600 | 1.025 | 0.02 | 2.50 | 1.025 | 1.025 | 1.025 | 733984 |
| 1718987400 | 1 | 0.025 | 2.56 | 0.975 | 1 | 0.975 | 330273 |
| 1718901000 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.95 | 453278 |
| 1718814600 | 0.975 | -0.025 | -2.50 | 1 | 1 | 0.9625 | 3701036 |
| 1718728200 | 1 | -0.025 | -2.44 | 1.025 | 1.025 | 1 | 1203479 |
| 1718641800 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 1.025 | 2755197 |
| 1718382600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 1350804 |
| 1718296200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 722464 |
| 1718209800 | 1.05 | -0.08 | -6.67 | 1.125 | 1.125 | 1.05 | 883674 |
| 1718123400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 20126 |
| 1718037000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 1004545 |
| 1717777800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 103672 |
| 1717691400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 176715 |
| 1717605000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 153666 |
| 1717518600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 1619531 |
| 1717432200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 1297035 |
| 1717173000 | 1.125 | 0.02 | 2.27 | 1.1 | 1.125 | 1.1 | 6390588 |
| 1717086600 | 1.1 | 0.08 | 7.32 | 1.025 | 1.1 | 1.025 | 2912421 |
| 1717000200 | 1.025 | -0.03 | -2.38 | 1.05 | 1.1 | 1.025 | 3670535 |
| 1716913800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 1876861 |
| 1716568200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 369321 |
| 1716481800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 1226338 |
| 1716395400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.025 | 1751529 |
| 1716309000 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1.05 | 4322388 |
| 1716222600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 2489437 |
| 1715963400 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.075 | 2374735 |
| 1715877000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1043453 |
| 1715790600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 350000 |
| 1715704200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 77501 |
| 1715617800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 645649 |
| 1715358600 | 1.1 | 0.06 | 5.77 | 1.1 | 1.1 | 1.1 | 88018 |
| 1715272200 | 1.04 | -0.11 | -9.57 | 1.15 | 1.15 | 1.04 | 1172255 |
| 1715185800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1390509 |
| 1715099400 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 1399303 |
| 1714753800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1262155 |
| 1714667400 | 1.2 | 0.08 | 6.67 | 1.125 | 1.275 | 1.125 | 5765106 |
| 1714581000 | 1.125 | -0.03 | -2.17 | 1.15 | 1.15 | 1.125 | 1912764 |
| 1714494600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 80083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
