News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0704 | -3.17117117117 | 2.22 | 2.37 | 2.058 | 9442 | 2.21030829 | CS |
| 4 | 0.5296 | 32.6913580247 | 1.62 | 2.37 | 1.4367 | 9985 | 1.94779434 | CS |
| 12 | 0.1496 | 7.48 | 2 | 2.37 | 1.4 | 7414 | 1.86686015 | CS |
| 26 | -0.5704 | -20.9705882353 | 2.72 | 2.72 | 1.4 | 16946 | 2.04073357 | CS |
| 52 | -1.1104 | -34.0613496933 | 3.26 | 8.95 | 0.95 | 109494 | 4.29205652 | CS |
| 156 | -4.7904 | -69.0259365994 | 6.94 | 9.8 | 0.95 | 56133 | 4.33411529 | CS |
| 260 | -4.7904 | -69.0259365994 | 6.94 | 9.8 | 0.95 | 56133 | 4.33411529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 2.1496 | -0.04 | -1.84 | 2.16 | 2.19 | 2.1 | 5644 |
| 1721169300 | 2.19 | -0.01 | -0.42 | 2.19 | 2.19 | 2.12 | 4518 |
| 1721082900 | 2.1992 | -0.05 | -2.26 | 2.25 | 2.25 | 2.1208 | 13519 |
| 1720823700 | 2.25 | 0.14 | 6.64 | 2.18 | 2.2799 | 2.14 | 10424 |
| 1720737300 | 2.11 | -0.16 | -7.05 | 2.22 | 2.27 | 2.1 | 8070 |
| 1720650900 | 2.27 | 0.04 | 1.79 | 2.22 | 2.37 | 2.058 | 10681 |
| 1720564500 | 2.23 | 0.24 | 12.06 | 1.94 | 2.33 | 1.9301 | 51679 |
| 1720478100 | 1.99 | 0.2 | 11.17 | 1.8 | 2.14 | 1.79 | 7183 |
| 1720218900 | 1.79 | 0.18 | 11.18 | 1.61 | 1.79 | 1.5085 | 9660 |
| 1720040640 | 1.61 | -0.05 | -3.01 | 1.76 | 1.76 | 1.61 | 3175 |
| 1719959700 | 1.66 | 0.06 | 3.75 | 1.48 | 1.66 | 1.48 | 4757 |
| 1719873300 | 1.6 | 0.07 | 4.58 | 1.47 | 1.62 | 1.47 | 2452 |
| 1719614100 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1719527700 | 1.53 | -0 | -0.01 | 1.53 | 1.53 | 1.5168 | 7554 |
| 1719441300 | 1.5301 | 0.03 | 2.01 | 1.5 | 1.66 | 1.49 | 11157 |
| 1719354900 | 1.5 | -0.09 | -5.66 | 1.59 | 1.59 | 1.5 | 1387 |
| 1719268500 | 1.59 | 0.08 | 5.30 | 1.56 | 1.6399999 | 1.535 | 6861 |
| 1719009300 | 1.51 | -0.04 | -2.58 | 1.51 | 1.6385 | 1.51 | 6175 |
| 1718922900 | 1.55 | -0.01 | -0.84 | 1.62 | 1.62 | 1.5101 | 6137 |
| 1718750100 | 1.5632 | 0.04 | 2.84 | 1.51 | 1.6415 | 1.51 | 2352 |
| 1718663700 | 1.52 | -0.09 | -5.78 | 1.54 | 1.601 | 1.495 | 6447 |
| 1718404500 | 1.6133 | -0.04 | -2.14 | 1.65 | 1.7299 | 1.61 | 3270 |
| 1718318100 | 1.6485 | -0.03 | -1.88 | 1.65 | 1.67 | 1.5989 | 1286 |
| 1718231700 | 1.68 | -0.03 | -1.75 | 1.67 | 1.7 | 1.6148 | 2269 |
| 1718145300 | 1.7099 | -0 | -0.01 | 1.66 | 1.71 | 1.66 | 2615 |
| 1718058900 | 1.71 | -0.06 | -3.39 | 1.79 | 1.79 | 1.71 | 1606 |
| 1717799700 | 1.77 | 0.01 | 0.68 | 1.69 | 1.8259 | 1.66 | 7497 |
| 1717713300 | 1.758 | 0.08 | 4.64 | 1.68 | 1.8379 | 1.68 | 4481 |
| 1717626900 | 1.68 | 0.04 | 2.33 | 1.65 | 1.72 | 1.6 | 2803 |
| 1717540500 | 1.6417 | -0.02 | -1.10 | 1.73 | 1.73 | 1.6417 | 1128 |
| 1717454100 | 1.66 | -0.18 | -9.88 | 1.83 | 1.8599 | 1.5 | 9143 |
| 1717194900 | 1.842 | 0.14 | 8.07 | 1.68 | 1.842 | 1.54 | 10183 |
| 1717108500 | 1.7045 | -0.04 | -2.07 | 1.76 | 1.8501 | 1.7045 | 6540 |
| 1717022100 | 1.7406 | 0.15 | 9.47 | 1.61 | 1.8741 | 1.61 | 16623 |
| 1716935700 | 1.59 | -0.16 | -8.88 | 1.7 | 2.065 | 1.56 | 20886 |
| 1716590100 | 1.745 | 0.07 | 3.88 | 1.6106 | 1.745 | 1.59 | 7658 |
| 1716503700 | 1.6799 | -0.08 | -4.28 | 1.69 | 1.76 | 1.6 | 7932 |
| 1716417300 | 1.755 | -0.07 | -4.09 | 1.6001 | 1.7913 | 1.6001 | 7289 |
| 1716330900 | 1.8299 | -0.02 | -0.81 | 1.84 | 1.84 | 1.74 | 8023 |
| 1716244500 | 1.8449 | -0 | -0.01 | 1.81 | 1.95 | 1.73 | 3773 |
| 1715985300 | 1.845 | -0.16 | -7.75 | 1.87 | 1.9602 | 1.79 | 7783 |
| 1715898900 | 2 | 0.2 | 11.11 | 1.72 | 2 | 1.72 | 5186 |
| 1715812500 | 1.8 | -0.14 | -7.22 | 1.95 | 1.95 | 1.8 | 8102 |
| 1715726100 | 1.9401 | -0.06 | -3.00 | 1.95 | 2 | 1.9401 | 1514 |
| 1715639700 | 2 | 0.11 | 5.82 | 1.94 | 2.0108 | 1.89 | 2812 |
| 1715380500 | 1.89 | 0.1 | 5.59 | 1.9 | 1.92 | 1.72 | 4424 |
| 1715294100 | 1.79 | -0.13 | -6.99 | 1.9 | 1.9 | 1.74 | 8749 |
| 1715207700 | 1.9246 | 0.02 | 1.24 | 1.91 | 1.9499 | 1.9 | 1617 |
| 1715121300 | 1.901 | -0.15 | -7.26 | 1.99 | 2.0674 | 1.9 | 2701 |
| 1715034900 | 2.0499 | 0.09 | 4.59 | 2.02 | 2.15 | 1.95 | 9400 |
| 1714775700 | 1.96 | -0.03 | -1.26 | 2.05 | 2.05 | 1.9 | 2280 |
| 1714689300 | 1.985 | 0.07 | 3.45 | 2 | 2 | 1.96 | 4583 |
| 1714602900 | 1.9188 | -0.08 | -4.21 | 1.86 | 2.02 | 1.4 | 21415 |
| 1714516500 | 2.0031 | 0 | 0.16 | 2.0712 | 2.0999 | 1.9 | 8902 |
| 1714430100 | 1.9999 | 0.02 | 1.01 | 2.02 | 2.04 | 1.9 | 14057 |
| 1714170900 | 1.98 | 0.03 | 1.54 | 1.98 | 2.0099999 | 1.96 | 1032 |
| 1714084500 | 1.95 | -0 | -0.02 | 1.95 | 2.04 | 1.95 | 1430 |
| 1713998100 | 1.9504 | -0.1 | -4.86 | 2 | 2.1316 | 1.95 | 3356 |
| 1713911700 | 2.05 | -0.01 | -0.49 | 2.06 | 2.18 | 1.99 | 3167 |
| 1713825300 | 2.06 | 0.11 | 5.64 | 1.95 | 2.06 | 1.95 | 476 |
| 1713566100 | 1.95 | -0.05 | -2.50 | 1.92 | 2.34 | 1.92 | 5833 |
| 1713479700 | 1.9999 | 0.14 | 7.52 | 1.93 | 2.15 | 1.8601 | 13493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
