News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.510204081633 | 1.96 | 2 | 1.78 | 63201439 | 1.89969305 | CS |
| 4 | -1.25 | -39.0625 | 3.2 | 3.32 | 1.78 | 72987988 | 2.33979497 | CS |
| 12 | 0.01 | 0.515463917526 | 1.94 | 3.32 | 1.78 | 67678081 | 2.31607807 | CS |
| 26 | -0.02 | -1.0152284264 | 1.97 | 3.32 | 1.6 | 52654635 | 2.21797667 | CS |
| 52 | -2.48 | -55.9819413093 | 4.43 | 4.9 | 1.6 | 44474424 | 2.57777447 | CS |
| 156 | -19.04 | -90.709861839 | 20.99 | 32.05 | 1.6 | 30840342 | 7.93371856 | CS |
| 260 | -1.95 | -50 | 3.9 | 75.49 | 1.6 | 29249159 | 15.29241662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.95 | 0.08 | 4.00 | 1.89 | 2.0299999 | 1.86 | 71612016 |
| 1738625700 | 1.875 | 0.01 | 0.81 | 1.79 | 1.96 | 1.76 | 50761570 |
| 1738366500 | 1.86 | -0.06 | -3.13 | 1.95 | 1.98 | 1.85 | 68425698 |
| 1738280100 | 1.92 | 0.04 | 2.13 | 1.9 | 1.97 | 1.84 | 52558153 |
| 1738193700 | 1.88 | -0.08 | -4.08 | 1.9399 | 1.94 | 1.82 | 78940315 |
| 1738107300 | 1.96 | 0.01 | 0.51 | 1.96 | 2 | 1.88 | 71190829 |
| 1738020900 | 1.95 | -0.13 | -6.25 | 2.0099999 | 2.035 | 1.9 | 98509520 |
| 1737761700 | 2.08 | 0.05 | 2.46 | 2.11 | 2.2 | 2.07 | 75708970 |
| 1737675300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1737588900 | 2.0299999 | -0.17 | -7.73 | 2.27 | 2.27 | 2.02 | 72863054 |
| 1737502500 | 2.2 | -0.24 | -9.84 | 2.36 | 2.38 | 2.18 | 73655491 |
| 1737156900 | 2.44 | -0.3 | -10.95 | 2.72 | 2.7688 | 2.4 | 95714299 |
| 1737070500 | 2.74 | 0.03 | 1.11 | 2.865 | 2.97 | 2.55 | 89242152 |
| 1736984100 | 2.71 | 0.05 | 1.88 | 2.86 | 2.92 | 2.66 | 69036531 |
| 1736897700 | 2.66 | -0.05 | -1.85 | 2.82 | 3 | 2.6448999 | 57129300 |
| 1736811300 | 2.71 | -0.16 | -5.57 | 2.84 | 2.84 | 2.63 | 58933028 |
| 1736552100 | 2.87 | 0.2 | 7.49 | 2.65 | 2.99 | 2.55 | 73393191 |
| 1736379300 | 2.67 | -0.28 | -9.49 | 2.81 | 2.8299 | 2.56 | 68254842 |
| 1736292900 | 2.95 | -0.2 | -6.35 | 3.2 | 3.32 | 2.94 | 98370433 |
| 1736206500 | 3.15 | 0.52 | 19.77 | 2.85 | 3.2599999 | 2.73 | 143040240 |
| 1735947300 | 2.63 | 0.3 | 12.88 | 2.32 | 2.64 | 2.29 | 96321899 |
| 1735860900 | 2.33 | 0.2 | 9.39 | 2.185 | 2.425 | 2.185 | 71721747 |
| 1735688100 | 2.13 | -0.15 | -6.58 | 2.31 | 2.32 | 2.12 | 51587917 |
| 1735601700 | 2.2799999 | -0.09 | -3.80 | 2.32 | 2.35 | 2.21 | 39317848 |
| 1735342500 | 2.37 | -0.01 | -0.42 | 2.36 | 2.52 | 2.2799999 | 61193775 |
| 1735256100 | 2.38 | -0.04 | -1.65 | 2.39 | 2.43 | 2.33 | 53853053 |
| 1735077840 | 2.42 | -0.01 | -0.41 | 2.45 | 2.455 | 2.305 | 31547673 |
| 1734996900 | 2.43 | -0.13 | -5.08 | 2.55 | 2.6349999 | 2.39 | 46491022 |
| 1734737700 | 2.56 | 0.26 | 11.30 | 2.23 | 2.6 | 2.22 | 83878689 |
| 1734651300 | 2.3 | 0.08 | 3.60 | 2.2799999 | 2.32 | 2.2 | 42131131 |
| 1734564900 | 2.22 | -0.24 | -9.76 | 2.45 | 2.52 | 2.18 | 57585312 |
| 1734478500 | 2.46 | 0.01 | 0.41 | 2.44 | 2.56 | 2.34 | 37920172 |
| 1734392100 | 2.45 | 0.02 | 0.82 | 2.44 | 2.49 | 2.31 | 42043690 |
| 1734132900 | 2.43 | 0.03 | 1.25 | 2.39 | 2.45 | 2.2799999 | 31085065 |
| 1734046500 | 2.4 | -0.1 | -4.00 | 2.45 | 2.52 | 2.37 | 27496015 |
| 1733960100 | 2.5 | -0.01 | -0.40 | 2.55 | 2.5891 | 2.38 | 34649720 |
| 1733873700 | 2.5099999 | -0.16 | -5.99 | 2.73 | 2.73 | 2.48 | 49854955 |
| 1733787300 | 2.67 | 0.29 | 12.18 | 2.43 | 2.86 | 2.43 | 107229463 |
| 1733528100 | 2.38 | -0.07 | -2.86 | 2.49 | 2.58 | 2.34 | 77732243 |
| 1733441700 | 2.45 | 0.32 | 15.02 | 2.1 | 2.56 | 2.06 | 177784282 |
| 1733355300 | 2.13 | 0.11 | 5.45 | 2.08 | 2.13 | 1.96 | 104636415 |
| 1733268900 | 2.02 | -0.28 | -12.17 | 2.24 | 2.25 | 2 | 90606042 |
| 1733182500 | 2.3 | 0.06 | 2.68 | 2.3 | 2.44 | 2.24 | 83897836 |
| 1732917840 | 2.24 | 0.11 | 5.16 | 2.2 | 2.2799999 | 2.1549999 | 44108922 |
| 1732750500 | 2.13 | 0.06 | 2.90 | 2.08 | 2.295 | 2.075 | 54142907 |
| 1732664100 | 2.07 | -0.13 | -5.91 | 2.18 | 2.21 | 2.04 | 45492710 |
| 1732577700 | 2.2 | 0.28 | 14.58 | 1.96 | 2.25 | 1.95 | 105112277 |
| 1732318500 | 1.92 | 0.03 | 1.59 | 1.9 | 1.98 | 1.88 | 46647527 |
| 1732232100 | 1.89 | -0.01 | -0.53 | 1.91 | 1.96 | 1.88 | 43195679 |
| 1732145700 | 1.9 | -0.02 | -1.04 | 1.93 | 2.0099999 | 1.875 | 64115009 |
| 1732059300 | 1.92 | -0.07 | -3.52 | 1.95 | 2.04 | 1.9 | 51213342 |
| 1731972900 | 1.99 | 0.12 | 6.42 | 1.89 | 2.05 | 1.82 | 64342399 |
| 1731713700 | 1.87 | -0.1 | -5.08 | 2 | 2.02 | 1.85 | 59282166 |
| 1731627300 | 1.97 | 0 | 0.00 | 1.96 | 2.07 | 1.86 | 80711478 |
| 1731540900 | 1.97 | 0.06 | 3.14 | 1.92 | 2.1 | 1.91 | 72350653 |
| 1731454500 | 1.91 | -0.08 | -4.02 | 1.94 | 1.98 | 1.79 | 71935563 |
| 1731368100 | 1.99 | -0.07 | -3.40 | 2.05 | 2.07 | 1.92 | 60400876 |
| 1731108900 | 2.06 | 0.02 | 0.98 | 2.05 | 2.08 | 1.95 | 64097884 |
| 1731022500 | 2.04 | 0.07 | 3.55 | 2.04 | 2.0699 | 1.9701 | 51924559 |
| 1730936100 | 1.97 | -0.55 | -21.83 | 2.11 | 2.11 | 1.88 | 110368401 |
| 1730849700 | 2.52 | 0.01 | 0.40 | 2.39 | 2.62 | 2.365 | 81162849 |
| 1730763300 | 2.5099999 | 0.42 | 20.10 | 2.11 | 2.54 | 2.1 | 116475863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
