News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 5.96026490066 | 1.51 | 1.66 | 1.3353 | 273377 | 1.47330983 | CS |
| 4 | -0.05 | -3.0303030303 | 1.65 | 1.76 | 1.3353 | 102671 | 1.49108536 | CS |
| 12 | 0 | 0 | 1.6 | 1.76 | 1.3353 | 47891 | 1.50660452 | CS |
| 26 | 0.02 | 1.26582278481 | 1.58 | 1.8 | 1.3353 | 34532 | 1.5172496 | CS |
| 52 | -1.4 | -46.6666666667 | 3 | 5.2 | 1.27 | 55950 | 2.35517218 | CS |
| 156 | -4.64 | -74.358974359 | 6.24 | 8.1195 | 1.27 | 147183 | 3.87038959 | CS |
| 260 | 0.34 | 26.9841269841 | 1.26 | 19.88 | 0.2501 | 264533 | 4.33054095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 1.59 | 0 | 0.00 | 1.58 | 1.66 | 1.53 | 110725 |
| 1721428200 | 1.59 | 0.03 | 2.09 | 1.57 | 1.61 | 1.48 | 60708 |
| 1721341800 | 1.5573999 | 0.08 | 5.23 | 1.45 | 1.58 | 1.45 | 211251 |
| 1721255400 | 1.48 | 0.03 | 2.07 | 1.41 | 1.55 | 1.3799999 | 645468 |
| 1721169000 | 1.45 | 0.09 | 6.34 | 1.4 | 1.47 | 1.37 | 233140 |
| 1721082600 | 1.3636 | -0.11 | -7.24 | 1.51 | 1.51 | 1.3353 | 216316 |
| 1720823400 | 1.47 | -0.05 | -2.97 | 1.55 | 1.57 | 1.42 | 76123 |
| 1720737000 | 1.5149999 | 0.09 | 6.52 | 1.42 | 1.53 | 1.4 | 184128 |
| 1720650600 | 1.4222999 | -0.03 | -1.96 | 1.47 | 1.4781 | 1.42 | 6497 |
| 1720564200 | 1.4508 | 0 | 0.06 | 1.475 | 1.5299 | 1.45 | 9792 |
| 1720477800 | 1.45 | 0.01 | 0.62 | 1.5 | 1.5 | 1.44 | 5390 |
| 1720218600 | 1.441 | -0.1 | -6.43 | 1.5 | 1.54 | 1.425 | 16411 |
| 1720040640 | 1.54 | 0.01 | 0.65 | 1.53 | 1.5499 | 1.37 | 54906 |
| 1719959400 | 1.53 | -0.04 | -2.55 | 1.58 | 1.58 | 1.53 | 10077 |
| 1719873000 | 1.57 | -0.04 | -2.42 | 1.61 | 1.61 | 1.56 | 12854 |
| 1719613800 | 1.6089 | -0.07 | -4.23 | 1.6 | 1.6399999 | 1.51 | 37699 |
| 1719527400 | 1.68 | 0 | 0.00 | 1.67 | 1.716 | 1.66 | 25667 |
| 1719441000 | 1.68 | 0.01 | 0.60 | 1.67 | 1.76 | 1.6177 | 66442 |
| 1719354600 | 1.6699 | 0.06 | 3.97 | 1.59 | 1.6699 | 1.59 | 6339 |
| 1719268200 | 1.6062 | -0.04 | -2.65 | 1.65 | 1.66 | 1.6 | 6577 |
| 1719009000 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.6799 | 1.6 | 12070 |
| 1718922600 | 1.6299999 | 0.03 | 1.87 | 1.6399999 | 1.69 | 1.6242 | 35986 |
| 1718749800 | 1.6 | 0.01 | 0.63 | 1.57 | 1.6399999 | 1.57 | 32542 |
| 1718663400 | 1.59 | -0.02 | -1.24 | 1.61 | 1.6299999 | 1.59 | 11734 |
| 1718404200 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.6489 | 1.61 | 12498 |
| 1718317800 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.65 | 1.59 | 16121 |
| 1718231400 | 1.62 | -0.02 | -1.22 | 1.6101 | 1.6399999 | 1.61 | 1544 |
| 1718145000 | 1.6399999 | 0.03 | 1.86 | 1.5901 | 1.6399999 | 1.5901 | 5546 |
| 1718058600 | 1.61 | 0.06 | 3.87 | 1.58 | 1.66 | 1.56 | 34529 |
| 1717799400 | 1.55 | -0.03 | -1.90 | 1.61 | 1.61 | 1.55 | 7930 |
| 1717713000 | 1.58 | 0.01 | 0.76 | 1.54 | 1.617 | 1.54 | 22158 |
| 1717626600 | 1.5681 | 0.01 | 0.52 | 1.59 | 1.6001 | 1.54 | 27339 |
| 1717540200 | 1.56 | -0.01 | -0.64 | 1.57 | 1.59 | 1.55 | 10123 |
| 1717453800 | 1.57 | 0 | 0.00 | 1.584 | 1.59 | 1.56 | 11738 |
| 1717194600 | 1.57 | -0.01 | -0.63 | 1.6399999 | 1.6399999 | 1.57 | 5193 |
| 1717108200 | 1.58 | 0.06 | 3.95 | 1.52 | 1.68 | 1.52 | 45556 |
| 1717021800 | 1.52 | -0.04 | -2.56 | 1.55 | 1.56 | 1.51 | 30949 |
| 1716935400 | 1.56 | -0 | -0.01 | 1.61 | 1.61 | 1.53 | 28008 |
| 1716589800 | 1.5601 | 0.05 | 3.32 | 1.55 | 1.62 | 1.51 | 98372 |
| 1716503400 | 1.51 | 0.01 | 0.33 | 1.53 | 1.54 | 1.49 | 3856 |
| 1716417000 | 1.5049999 | -0.07 | -4.14 | 1.54 | 1.545 | 1.49 | 4734 |
| 1716330600 | 1.57 | 0.09 | 6.08 | 1.53 | 1.6299999 | 1.48 | 46153 |
| 1716244200 | 1.48 | -0.01 | -0.45 | 1.48 | 1.49 | 1.46 | 18142 |
| 1715985000 | 1.4867 | -0.03 | -2.19 | 1.5 | 1.5 | 1.48 | 2807 |
| 1715898600 | 1.52 | -0.02 | -1.30 | 1.49 | 1.54 | 1.46 | 15592 |
| 1715812200 | 1.54 | 0.06 | 4.05 | 1.5 | 1.54 | 1.45 | 11284 |
| 1715725800 | 1.48 | 0 | 0.00 | 1.52 | 1.66 | 1.45 | 106728 |
| 1715639400 | 1.48 | 0.04 | 2.77 | 1.47 | 1.52 | 1.47 | 23241 |
| 1715380200 | 1.4401 | -0.03 | -2.03 | 1.51 | 1.51 | 1.43 | 4722 |
| 1715293800 | 1.47 | -0.05 | -3.30 | 1.53 | 1.53 | 1.47 | 9168 |
| 1715207400 | 1.5201 | 0.01 | 0.67 | 1.53 | 1.54 | 1.52 | 9199 |
| 1715121000 | 1.51 | 0.03 | 2.03 | 1.49 | 1.5469 | 1.465 | 13987 |
| 1715034600 | 1.48 | -0.01 | -0.67 | 1.51 | 1.5188 | 1.48 | 11849 |
| 1714775400 | 1.49 | 0.04 | 2.75 | 1.45 | 1.5 | 1.45 | 13669 |
| 1714689000 | 1.4501 | 0.01 | 0.71 | 1.46 | 1.46 | 1.3799999 | 30322 |
| 1714602600 | 1.4399 | -0.08 | -5.28 | 1.53 | 1.53 | 1.41 | 39785 |
| 1714516200 | 1.5201 | -0.07 | -4.40 | 1.6 | 1.6 | 1.5 | 10725 |
| 1714429800 | 1.59 | -0.03 | -1.55 | 1.6 | 1.61 | 1.57 | 7729 |
| 1714170600 | 1.615 | -0.01 | -0.31 | 1.61 | 1.65 | 1.61 | 4450 |
| 1714084200 | 1.62 | -0 | -0.15 | 1.6 | 1.6367 | 1.6 | 9140 |
| 1713997800 | 1.6225 | -0.01 | -0.36 | 1.6299999 | 1.6299999 | 1.62 | 848 |
| 1713911400 | 1.6284 | -0 | -0.10 | 1.6399999 | 1.6399999 | 1.5729 | 13063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
