News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.21212121212 | 1.65 | 1.77 | 1.6405 | 113975 | 1.72150129 | CS |
| 4 | -0.4 | -19.3236714976 | 2.07 | 2.28 | 1.6405 | 140213 | 1.91269622 | CS |
| 12 | -0.29 | -14.7959183673 | 1.96 | 2.84 | 1.6405 | 160311 | 2.15380379 | CS |
| 26 | -0.23 | -12.1052631579 | 1.9 | 2.84 | 1.55 | 132918 | 2.03218582 | CS |
| 52 | -0.75 | -30.9917355372 | 2.42 | 2.84 | 1.38 | 105512 | 1.97571728 | CS |
| 156 | -7.74 | -82.252922423 | 9.41 | 14.27 | 1.38 | 85739 | 4.86345031 | CS |
| 260 | -15.11 | -90.0476758045 | 16.78 | 18.7103 | 1.38 | 93319 | 7.11875257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.75 | 0.01 | 0.57 | 1.72 | 1.768 | 1.72 | 80342 |
| 1735077840 | 1.74 | 0.02 | 1.16 | 1.71 | 1.76 | 1.69 | 57369 |
| 1734996900 | 1.72 | 0.02 | 1.18 | 1.74 | 1.77 | 1.65 | 174530 |
| 1734737700 | 1.7 | 0.03 | 1.80 | 1.65 | 1.77 | 1.6405 | 143660 |
| 1734651300 | 1.67 | 0.02 | 1.21 | 1.7089 | 1.73 | 1.65 | 100320 |
| 1734564900 | 1.65 | -0.12 | -6.78 | 1.7795 | 1.84 | 1.65 | 155805 |
| 1734478500 | 1.77 | -0.04 | -2.21 | 1.8 | 1.81 | 1.7506 | 134695 |
| 1734392100 | 1.81 | -0.13 | -6.70 | 1.9001 | 1.9075 | 1.8 | 458187 |
| 1734132900 | 1.94 | -0.04 | -2.02 | 1.97 | 1.98 | 1.92 | 149630 |
| 1734046500 | 1.98 | -0.05 | -2.46 | 2.0105 | 2.025 | 1.97 | 69713 |
| 1733960100 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.05 | 1.99 | 104863 |
| 1733873700 | 2.02 | -0.04 | -1.94 | 2.06 | 2.0793 | 2 | 84016 |
| 1733787300 | 2.06 | -0.07 | -3.29 | 2.1374 | 2.25 | 2.06 | 158591 |
| 1733528100 | 2.13 | 0.07 | 3.40 | 2.06 | 2.15 | 2.04 | 161058 |
| 1733441700 | 2.06 | -0.1 | -4.63 | 2.17 | 2.17 | 2.0299999 | 104413 |
| 1733355300 | 2.16 | -0.04 | -1.82 | 2.2697 | 2.2799999 | 2.09 | 195030 |
| 1733268900 | 2.2 | 0.23 | 11.68 | 2.0299999 | 2.2363 | 2 | 165948 |
| 1733182500 | 1.97 | -0.13 | -6.19 | 2.054 | 2.075 | 1.95 | 93043 |
| 1732917840 | 2.1 | 0 | 0.00 | 2.07 | 2.14 | 2.04 | 72838 |
| 1732750500 | 2.1 | -0.07 | -3.23 | 2.21 | 2.25 | 2.07 | 86677 |
| 1732664100 | 2.17 | 0.1 | 4.83 | 2.07 | 2.19 | 2.05 | 205189 |
| 1732577700 | 2.07 | 0.04 | 2.22 | 2.0299999 | 2.11 | 2 | 113692 |
| 1732318500 | 2.025 | -0.02 | -0.74 | 2.0099999 | 2.0552 | 2 | 53366 |
| 1732232100 | 2.04 | 0.04 | 2.00 | 1.98 | 2.06 | 1.98 | 84148 |
| 1732145700 | 2 | -0.04 | -1.96 | 2.02 | 2.04 | 1.98 | 68105 |
| 1732059300 | 2.04 | 0.07 | 3.55 | 1.95 | 2.13 | 1.95 | 99496 |
| 1731972900 | 1.97 | 0.02 | 1.03 | 1.92 | 2.04 | 1.8701 | 170510 |
| 1731713700 | 1.95 | -0.08 | -3.94 | 2.02 | 2.06 | 1.92 | 121690 |
| 1731627300 | 2.0299999 | -0.02 | -0.98 | 2.062 | 2.07 | 1.98 | 137933 |
| 1731540900 | 2.05 | -0.03 | -1.44 | 2.1 | 2.18 | 2.0169 | 101833 |
| 1731454500 | 2.08 | -0.24 | -10.34 | 2.2264 | 2.2936 | 2.04 | 293945 |
| 1731368100 | 2.32 | -0.07 | -2.93 | 2.4 | 2.4176 | 2.25 | 243307 |
| 1731108900 | 2.39 | -0.07 | -2.85 | 2.45 | 2.45 | 2.35 | 91908 |
| 1731022500 | 2.46 | -0.12 | -4.65 | 2.578 | 2.58 | 2.39 | 166340 |
| 1730936100 | 2.58 | 0.12 | 4.88 | 2.48 | 2.6589999 | 2.41 | 229596 |
| 1730849700 | 2.46 | 0.18 | 7.89 | 2.29 | 2.5 | 2.21 | 158608 |
| 1730763300 | 2.2799999 | -0.03 | -1.30 | 2.32 | 2.4 | 2.2008 | 117868 |
| 1730500500 | 2.31 | -0.12 | -4.94 | 2.39 | 2.5 | 2.295 | 166142 |
| 1730414100 | 2.43 | -0.12 | -4.71 | 2.5717 | 2.5717 | 2.32 | 244344 |
| 1730327700 | 2.55 | -0.12 | -4.49 | 2.7 | 2.84 | 2.5099999 | 548321 |
| 1730241300 | 2.67 | 0.29 | 11.95 | 2.39 | 2.6999 | 2.32 | 686081 |
| 1730154900 | 2.3849999 | 0.31 | 15.22 | 2.1 | 2.45 | 2.1 | 612284 |
| 1729895700 | 2.07 | 0.16 | 8.38 | 1.94 | 2.07 | 1.93 | 215627 |
| 1729809300 | 1.91 | 0.02 | 1.17 | 1.88 | 1.96 | 1.86 | 37415 |
| 1729722900 | 1.888 | -0.01 | -0.63 | 1.9 | 1.9 | 1.7801 | 97157 |
| 1729636500 | 1.9 | -0.08 | -4.04 | 2.0299999 | 2.0299999 | 1.85 | 152406 |
| 1729550100 | 1.98 | -0.03 | -1.49 | 2.08 | 2.14 | 1.94 | 233477 |
| 1729290900 | 2.0099999 | 0.05 | 2.55 | 1.96 | 2.07 | 1.92 | 111608 |
| 1729204500 | 1.96 | -0.01 | -0.51 | 1.98 | 2.0299999 | 1.91 | 129810 |
| 1729118100 | 1.97 | -0.09 | -4.37 | 2.05 | 2.1 | 1.96 | 93558 |
| 1729031700 | 2.06 | -0.05 | -2.37 | 2.07 | 2.13 | 1.98 | 85506 |
| 1728945300 | 2.11 | 0.02 | 0.96 | 2.09 | 2.13 | 2.07 | 127515 |
| 1728686100 | 2.09 | 0.14 | 7.18 | 1.93 | 2.14 | 1.93 | 234254 |
| 1728599700 | 1.95 | 0.04 | 2.36 | 1.93 | 1.97 | 1.88 | 78288 |
| 1728513300 | 1.905 | -0.03 | -1.30 | 1.95 | 1.95 | 1.8899 | 96273 |
| 1728426900 | 1.93 | -0.05 | -2.28 | 1.98 | 1.98 | 1.91 | 37214 |
| 1728340500 | 1.975 | -0.03 | -1.25 | 2 | 2.0299999 | 1.971 | 24271 |
| 1728081300 | 2 | 0.04 | 2.04 | 1.96 | 2.07 | 1.9506 | 78207 |
| 1727994900 | 1.96 | -0.08 | -3.92 | 1.96 | 1.99 | 1.91 | 81960 |
| 1727908500 | 2.04 | -0.01 | -0.49 | 2.05 | 2.06 | 1.9913 | 57987 |
| 1727822100 | 2.05 | -0.04 | -1.91 | 2.06 | 2.12 | 2.0099999 | 214344 |
| 1727735520 | 2.09 | 0.22 | 11.76 | 1.97 | 2.1 | 1.93 | 268534 |
| 1727476500 | 1.87 | 0 | 0.00 | 1.88 | 2.12 | 1.86 | 387567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
