News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.39520958084 | 1.67 | 1.8 | 1.55 | 111799 | 1.64541445 | CS |
| 4 | -0.27 | -13.6363636364 | 1.98 | 2.09 | 1.55 | 82472 | 1.7356729 | CS |
| 12 | -0.14 | -7.56756756757 | 1.85 | 2.28 | 1.55 | 106926 | 1.87169811 | CS |
| 26 | 0.15 | 9.61538461538 | 1.56 | 2.3 | 1.38 | 93138 | 1.83596813 | CS |
| 52 | -1.24 | -42.0338983051 | 2.95 | 3.01 | 1.38 | 82991 | 1.95966304 | CS |
| 156 | -8.9 | -83.8831291235 | 10.61 | 14.27 | 1.38 | 80258 | 5.93700863 | CS |
| 260 | -15.07 | -89.8092967819 | 16.78 | 18.7103 | 1.38 | 87993 | 7.79968988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 1.73 | 0.04 | 2.37 | 1.67 | 1.76 | 1.668 | 114836 |
| 1727217300 | 1.69 | 0.02 | 1.20 | 1.71 | 1.72 | 1.65 | 62143 |
| 1727130900 | 1.67 | 0.06 | 3.73 | 1.59 | 1.7 | 1.55 | 99236 |
| 1726871700 | 1.61 | -0.03 | -1.83 | 1.65 | 1.652 | 1.58 | 159329 |
| 1726785300 | 1.6399999 | -0.04 | -2.38 | 1.79 | 1.79 | 1.6359 | 191327 |
| 1726698900 | 1.68 | -0.01 | -0.59 | 1.67 | 1.75 | 1.67 | 42954 |
| 1726612500 | 1.69 | -0.03 | -1.74 | 1.76 | 1.76 | 1.69 | 67817 |
| 1726526100 | 1.72 | -0.04 | -2.27 | 1.81 | 1.81 | 1.71 | 87806 |
| 1726266900 | 1.76 | -0.07 | -3.83 | 1.81 | 1.86 | 1.73 | 43306 |
| 1726180500 | 1.83 | 0.04 | 2.23 | 1.81 | 1.869 | 1.81 | 76630 |
| 1726094100 | 1.79 | 0.14 | 8.48 | 1.68 | 1.8 | 1.6407 | 73831 |
| 1726007700 | 1.65 | -0.02 | -1.20 | 1.7 | 1.7 | 1.5901 | 58454 |
| 1725921300 | 1.67 | -0.01 | -0.60 | 1.68 | 1.72 | 1.66 | 74455 |
| 1725662100 | 1.68 | -0.07 | -4.00 | 1.76 | 1.79 | 1.67 | 83187 |
| 1725575700 | 1.75 | -0.04 | -2.23 | 1.76 | 1.79 | 1.7 | 110420 |
| 1725489300 | 1.79 | -0.06 | -3.24 | 1.85 | 1.875 | 1.75 | 71337 |
| 1725402900 | 1.85 | -0.12 | -6.09 | 1.965 | 1.965 | 1.83 | 80960 |
| 1725057300 | 1.97 | 0 | 0.00 | 1.98 | 1.99 | 1.95 | 34758 |
| 1724970900 | 1.97 | -0.09 | -4.37 | 2.04 | 2.0499 | 1.93 | 54428 |
| 1724884500 | 2.06 | 0.07 | 3.52 | 1.98 | 2.09 | 1.92 | 68316 |
| 1724798100 | 1.99 | -0.08 | -3.86 | 2.04 | 2.04 | 1.95 | 61936 |
| 1724711700 | 2.07 | 0 | 0.00 | 2.04 | 2.1299 | 2.04 | 125364 |
| 1724452500 | 2.07 | 0.2 | 10.70 | 1.9 | 2.085 | 1.87 | 223605 |
| 1724366100 | 1.87 | -0.05 | -2.60 | 1.91 | 1.95 | 1.851 | 56779 |
| 1724279700 | 1.92 | 0.06 | 3.34 | 1.85 | 1.95 | 1.8 | 76887 |
| 1724193300 | 1.858 | 0.03 | 1.53 | 1.88 | 2 | 1.84 | 110974 |
| 1724106900 | 1.83 | 0.06 | 3.39 | 1.74 | 1.88 | 1.74 | 109845 |
| 1723847700 | 1.77 | 0.09 | 5.36 | 1.7 | 1.77 | 1.6801 | 38255 |
| 1723761300 | 1.68 | 0.08 | 5.00 | 1.61 | 1.74 | 1.61 | 136964 |
| 1723674900 | 1.6 | -0.12 | -6.98 | 1.77 | 1.77 | 1.5601 | 314410 |
| 1723588500 | 1.72 | -0.06 | -3.37 | 1.79 | 1.87 | 1.72 | 354691 |
| 1723502100 | 1.78 | 0 | 0.00 | 1.79 | 1.805 | 1.76 | 69698 |
| 1723242900 | 1.78 | -0.17 | -8.72 | 1.91 | 1.94 | 1.77 | 90653 |
| 1723156500 | 1.95 | 0.11 | 5.98 | 1.91 | 1.95 | 1.84 | 71033 |
| 1723070100 | 1.84 | 0.03 | 1.66 | 1.81 | 1.96 | 1.8 | 89713 |
| 1722983700 | 1.81 | -0.1 | -5.24 | 1.88 | 1.91 | 1.75 | 111860 |
| 1722897300 | 1.91 | 0.01 | 0.53 | 1.87 | 1.9399 | 1.8101 | 47880 |
| 1722638100 | 1.9 | -0.09 | -4.52 | 1.97 | 1.97 | 1.84 | 116566 |
| 1722551700 | 1.99 | -0.11 | -5.24 | 2.11 | 2.1199 | 1.93 | 79348 |
| 1722465300 | 2.1 | 0.07 | 3.45 | 2.02 | 2.15 | 2.0032 | 59260 |
| 1722378900 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.08 | 1.94 | 177078 |
| 1722292500 | 2.04 | -0.12 | -5.56 | 2.17 | 2.18 | 2 | 83582 |
| 1722033300 | 2.16 | 0.04 | 1.89 | 2.17 | 2.18 | 2.0438 | 34032 |
| 1721946900 | 2.12 | 0.07 | 3.16 | 2.05 | 2.2799999 | 2.05 | 371289 |
| 1721860500 | 2.055 | 0.03 | 1.23 | 2.06 | 2.07 | 1.96 | 76208 |
| 1721774100 | 2.0299999 | -0.07 | -3.34 | 2.09 | 2.12 | 2.0299999 | 43527 |
| 1721687700 | 2.1001 | 0.05 | 2.44 | 2.08 | 2.13 | 2.02 | 155386 |
| 1721428500 | 2.05 | 0.09 | 4.59 | 1.95 | 2.08 | 1.95 | 109345 |
| 1721342100 | 1.96 | -0.04 | -2.00 | 1.92 | 2.02 | 1.92 | 133299 |
| 1721255700 | 2 | -0.02 | -0.99 | 2.0001 | 2.08 | 1.95 | 128142 |
| 1721169300 | 2.02 | 0.15 | 8.02 | 1.87 | 2.02 | 1.86 | 417714 |
| 1721082900 | 1.87 | 0.08 | 4.47 | 1.8 | 1.88 | 1.74 | 145243 |
| 1720823700 | 1.79 | -0.03 | -1.65 | 1.77 | 1.82 | 1.77 | 30869 |
| 1720737300 | 1.82 | 0.04 | 2.25 | 1.74 | 1.83 | 1.73 | 74234 |
| 1720650900 | 1.78 | -0.01 | -0.56 | 1.77 | 1.81 | 1.71 | 87367 |
| 1720564500 | 1.79 | 0.01 | 0.56 | 1.82 | 1.82 | 1.7504 | 48875 |
| 1720478100 | 1.78 | -0.07 | -3.78 | 1.85 | 1.86 | 1.71 | 50487 |
| 1720218900 | 1.85 | 0 | 0.00 | 1.84 | 1.9 | 1.83 | 25001 |
| 1720040640 | 1.85 | 0.02 | 1.09 | 1.85 | 1.89 | 1.83 | 18929 |
| 1719959700 | 1.83 | -0.05 | -2.66 | 1.86 | 1.86 | 1.8 | 49515 |
| 1719873300 | 1.88 | 0.03 | 1.62 | 1.82 | 1.9 | 1.82 | 24939 |
| 1719614100 | 1.85 | -0.04 | -2.12 | 1.86 | 1.89 | 1.85 | 18132 |
| 1719527700 | 1.89 | 0.01 | 0.53 | 1.9 | 1.93 | 1.83 | 37157 |
| 1719441300 | 1.88 | -0.03 | -1.57 | 1.94 | 1.94 | 1.837 | 49966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
