News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 6.25 | 2.08 | 2.334 | 2.02 | 18996 | 2.13891575 | CS |
| 4 | -0.3967 | -15.2184754671 | 2.6067 | 2.71 | 2.01 | 13918 | 2.25158164 | CS |
| 12 | -0.42 | -15.969581749 | 2.63 | 3.1198 | 2.01 | 13138 | 2.58984013 | CS |
| 26 | -1.36 | -38.0952380952 | 3.57 | 3.74 | 2.01 | 15834 | 2.77359528 | CS |
| 52 | -0.7972 | -26.5097100293 | 3.0072 | 4.2993 | 2.01 | 25303 | 3.0376689 | CS |
| 156 | -10.15 | -82.1197411003 | 12.36 | 13.62 | 2.01 | 120362 | 5.79292599 | CS |
| 260 | -6.01 | -73.1143552311 | 8.22 | 51 | 2.01 | 269130 | 20.43110359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 2.21 | -0.05 | -2.13 | 2.3 | 2.3 | 2.19 | 6864 |
| 1743114900 | 2.258 | -0.01 | -0.53 | 2.23 | 2.334 | 2.2 | 6522 |
| 1743028500 | 2.27 | 0.04 | 1.79 | 2.22 | 2.275 | 2.21 | 2742 |
| 1742942100 | 2.23 | 0.11 | 5.19 | 2.15 | 2.29 | 2.12 | 18452 |
| 1742855700 | 2.12 | 0.08 | 3.92 | 2.0299999 | 2.29 | 2.0299999 | 47961 |
| 1742596500 | 2.04 | 0 | 0.00 | 2.08 | 2.15 | 2.02 | 19305 |
| 1742510100 | 2.04 | -0.05 | -2.39 | 2.09 | 2.14 | 2.0099999 | 11290 |
| 1742423700 | 2.09 | -0.08 | -3.69 | 2.14 | 2.17 | 2.0898 | 7811 |
| 1742337300 | 2.17 | 0.08 | 3.83 | 2.055 | 2.17 | 2.0101 | 5488 |
| 1742250900 | 2.09 | 0.02 | 0.97 | 2.0701 | 2.1 | 2.05 | 3609 |
| 1741991700 | 2.07 | 0.02 | 0.98 | 2.05 | 2.235 | 2.05 | 11177 |
| 1741905300 | 2.05 | -0.44 | -17.67 | 2.44 | 2.45 | 2.045 | 57731 |
| 1741818900 | 2.49 | -0.12 | -4.60 | 2.48 | 2.58 | 2.42 | 3858 |
| 1741732500 | 2.61 | 0 | 0.00 | 2.48 | 2.62 | 2.48 | 4680 |
| 1741646100 | 2.61 | -0.07 | -2.61 | 2.5219 | 2.66 | 2.5219 | 6133 |
| 1741390500 | 2.68 | 0.1 | 3.88 | 2.58 | 2.68 | 2.42 | 6000 |
| 1741304100 | 2.58 | 0.04 | 1.57 | 2.5435 | 2.64 | 2.43 | 11271 |
| 1741217700 | 2.54 | 0.13 | 5.39 | 2.5 | 2.55 | 2.48 | 5602 |
| 1741131300 | 2.41 | -0.12 | -4.74 | 2.5299999 | 2.5299999 | 2.395 | 16553 |
| 1741044900 | 2.5299999 | -0.18 | -6.64 | 2.56 | 2.63 | 2.5200999 | 5584 |
| 1740785700 | 2.71 | 0.06 | 2.26 | 2.6067 | 2.71 | 2.52 | 26591 |
| 1740699300 | 2.65 | -0.03 | -1.27 | 2.65 | 2.75 | 2.65 | 14086 |
| 1740612900 | 2.6842 | -0.2 | -6.80 | 2.73 | 2.73 | 2.666 | 8257 |
| 1740526500 | 2.88 | 0.15 | 5.49 | 2.8825 | 2.8825 | 2.74 | 6774 |
| 1740440100 | 2.73 | -0.08 | -2.83 | 2.85 | 2.93 | 2.72 | 3616 |
| 1740180900 | 2.8096 | -0.14 | -4.76 | 2.94 | 3.05 | 2.8096 | 8122 |
| 1740094500 | 2.95 | 0.03 | 0.85 | 2.9594 | 2.9594 | 2.91 | 4381 |
| 1740008100 | 2.925 | 0 | 0.17 | 2.9 | 2.975 | 2.9 | 6078 |
| 1739921700 | 2.92 | 0.03 | 1.04 | 2.935 | 3.05 | 2.87 | 16646 |
| 1739576100 | 2.89 | -0.03 | -1.03 | 3.04 | 3.04 | 2.89 | 818 |
| 1739489700 | 2.92 | -0.01 | -0.34 | 2.91 | 3.0348 | 2.87 | 9703 |
| 1739403300 | 2.93 | -0.05 | -1.51 | 2.85 | 3.05 | 2.85 | 11855 |
| 1739316900 | 2.975 | 0.06 | 1.88 | 2.96 | 3.05 | 2.8801 | 5451 |
| 1739230500 | 2.92 | -0.12 | -3.95 | 3.0099999 | 3.05 | 2.8501 | 6486 |
| 1738971300 | 3.04 | 0.08 | 2.70 | 2.87 | 3.05 | 2.87 | 2851 |
| 1738884900 | 2.96 | 0.07 | 2.25 | 2.94 | 3.1198 | 2.89 | 13503 |
| 1738798500 | 2.895 | 0.08 | 2.66 | 2.82 | 2.92 | 2.7801 | 11980 |
| 1738712100 | 2.82 | -0.05 | -1.74 | 2.83 | 2.85 | 2.8001 | 4392 |
| 1738625700 | 2.87 | 0.04 | 1.41 | 2.7599999 | 2.9131 | 2.7599999 | 2193 |
| 1738366500 | 2.83 | -0.02 | -0.70 | 2.77 | 2.89 | 2.77 | 4276 |
| 1738280100 | 2.85 | 0.04 | 1.42 | 2.83 | 2.86 | 2.7799999 | 4500 |
| 1738193700 | 2.81 | -0.05 | -1.75 | 2.81 | 2.855 | 2.8014 | 2217 |
| 1738107300 | 2.86 | 0.02 | 0.70 | 2.8 | 2.86 | 2.8 | 1782 |
| 1738020900 | 2.84 | 0.01 | 0.35 | 2.79 | 2.86 | 2.762 | 1351 |
| 1737761700 | 2.83 | 0.06 | 2.17 | 2.84 | 2.928 | 2.77 | 6420 |
| 1737675300 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1737588900 | 2.77 | -0.03 | -1.07 | 2.82 | 2.85 | 2.75 | 13928 |
| 1737502500 | 2.8 | -0.09 | -3.04 | 2.855 | 2.93 | 2.785 | 9493 |
| 1737156900 | 2.8879 | -0.01 | -0.42 | 2.91 | 2.9493 | 2.7202 | 4394 |
| 1737070500 | 2.9 | 0.05 | 1.71 | 2.84 | 2.91 | 2.84 | 5304 |
| 1736984100 | 2.8513 | -0.01 | -0.30 | 2.86 | 2.8926 | 2.79 | 5550 |
| 1736897700 | 2.86 | 0.18 | 6.72 | 2.7 | 2.8868999 | 2.7 | 10897 |
| 1736811300 | 2.68 | 0.05 | 1.90 | 2.54 | 2.73 | 2.5299999 | 5092 |
| 1736552100 | 2.63 | -0.09 | -3.31 | 2.69 | 2.71 | 2.557 | 13764 |
| 1736379300 | 2.72 | -0.09 | -3.20 | 2.8503 | 2.8503 | 2.7 | 11286 |
| 1736292900 | 2.81 | 0.16 | 6.04 | 2.73 | 2.91 | 2.6601 | 147369 |
| 1736206500 | 2.65 | 0.02 | 0.76 | 2.6101 | 2.7404 | 2.61 | 56863 |
| 1735947300 | 2.63 | -0 | -0.08 | 2.63 | 2.63 | 2.57 | 15692 |
| 1735860900 | 2.632 | 0.11 | 4.44 | 2.55 | 2.6399 | 2.5099999 | 11031 |
| 1735688100 | 2.52 | -0.08 | -3.08 | 2.52 | 2.61 | 2.52 | 17313 |
| 1735601700 | 2.6 | -0.06 | -2.26 | 2.59 | 2.61 | 2.5101 | 22625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
