News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -30.0751879699 | 2.66 | 3.33 | 1.68 | 3526792 | 2.52911838 | CS |
| 4 | 0.48 | 34.7826086957 | 1.38 | 3.33 | 1.06 | 1918424 | 2.20045954 | CS |
| 12 | 1.18 | 173.529411765 | 0.68 | 3.33 | 0.62 | 1020445 | 1.73660894 | CS |
| 26 | 1.09 | 141.558441558 | 0.77 | 3.33 | 0.37 | 685961 | 1.39069847 | CS |
| 52 | 1.77 | 1966.66666667 | 0.09 | 3.33 | 0.08 | 508132 | 1.00848192 | CS |
| 156 | 0.69 | 58.9743589744 | 1.17 | 4.4 | 0.065 | 519071 | 1.15842719 | CS |
| 260 | 0.66 | 55 | 1.2 | 4.4 | 0.065 | 518823 | 1.15896415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1.86 | -0.07 | -3.63 | 2.04 | 2.05 | 1.73 | 2083928 |
| 1718917200 | 1.93 | -0.37 | -16.09 | 2.2599999 | 2.42 | 1.86 | 2826102 |
| 1718830800 | 2.3 | 0.06 | 2.68 | 2.09 | 2.33 | 1.68 | 4298046 |
| 1718744400 | 2.24 | -0.86 | -27.74 | 2.96 | 2.99 | 2.07 | 3281793 |
| 1718658000 | 3.1 | 0.17 | 5.80 | 3.25 | 3.33 | 2.93 | 4289276 |
| 1718398920 | 2.93 | 0.34 | 13.13 | 2.66 | 2.94 | 2.62 | 2938745 |
| 1718312400 | 2.59 | 0.24 | 10.21 | 2.36 | 2.67 | 2.35 | 2938705 |
| 1718226000 | 2.35 | 0.44 | 23.04 | 2.16 | 2.42 | 2.11 | 1959904 |
| 1718139600 | 1.91 | -0.29 | -13.18 | 2.24 | 2.41 | 1.905 | 3546308 |
| 1718053380 | 2.2 | 0.44 | 25.00 | 1.95 | 2.23 | 1.83 | 3642885 |
| 1717794000 | 1.76 | 0.16 | 10.00 | 1.6 | 1.93 | 1.59 | 2781709 |
| 1717707660 | 1.6 | 0.18 | 12.68 | 1.43 | 1.65 | 1.43 | 1299043 |
| 1717621200 | 1.42 | 0.07 | 5.19 | 1.32 | 1.44 | 1.31 | 457943 |
| 1717534800 | 1.35 | 0.09 | 7.14 | 1.34 | 1.4 | 1.34 | 816022 |
| 1717448400 | 1.26 | 0.17 | 15.60 | 1.08 | 1.34 | 1.08 | 645557 |
| 1717189200 | 1.09 | -0.1 | -8.40 | 1.17 | 1.17 | 1.06 | 757149 |
| 1717102800 | 1.19 | -0.09 | -7.03 | 1.23 | 1.25 | 1.17 | 454886 |
| 1717016400 | 1.28 | -0.03 | -2.29 | 1.31 | 1.32 | 1.25 | 342961 |
| 1716930000 | 1.31 | -0.13 | -9.03 | 1.3899999 | 1.3899999 | 1.3 | 365381 |
| 1716843600 | 1.44 | 0.11 | 8.27 | 1.26 | 1.44 | 1.26 | 323593 |
| 1716584400 | 1.33 | 0.03 | 2.31 | 1.3799999 | 1.3799999 | 1.31 | 402472 |
| 1716498000 | 1.3 | -0.05 | -3.70 | 1.4 | 1.45 | 1.26 | 659880 |
| 1716411600 | 1.35 | 0.17 | 13.92 | 1.2 | 1.35 | 1.18 | 893371 |
| 1716325200 | 1.185 | 0.16 | 15.05 | 1.05 | 1.25 | 1.04 | 949638 |
| 1715979600 | 1.03 | 0.13 | 14.44 | 0.94 | 1.05 | 0.89 | 866704 |
| 1715893200 | 0.9 | 0.03 | 3.45 | 0.86 | 1 | 0.83 | 1460303 |
| 1715806800 | 0.87 | 0.04 | 4.82 | 0.83 | 0.87 | 0.83 | 497459 |
| 1715720400 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.85 | 0.8 | 558919 |
| 1715634000 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.85 | 0.79 | 351821 |
| 1715374800 | 0.8 | -0.02 | -2.44 | 0.75 | 0.84 | 0.75 | 372638 |
| 1715288400 | 0.8199999 | 0.0399999 | 5.13 | 0.79 | 0.8199999 | 0.79 | 268842 |
| 1715202000 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.73 | 636923 |
| 1715115600 | 0.8 | -0.02 | -2.44 | 0.81 | 0.8199999 | 0.78 | 237384 |
| 1715029200 | 0.8199999 | 0.0299999 | 3.80 | 0.79 | 0.83 | 0.79 | 301598 |
| 1714770000 | 0.79 | 0.07 | 9.72 | 0.74 | 0.8 | 0.73 | 238587 |
| 1714683600 | 0.72 | -0.05 | -6.49 | 0.72 | 0.78 | 0.6899999 | 387318 |
| 1714597200 | 0.77 | 0.02 | 2.67 | 0.7 | 0.77 | 0.67 | 204584 |
| 1714510800 | 0.75 | -0.01 | -1.32 | 0.75 | 0.76 | 0.66 | 595994 |
| 1714424400 | 0.76 | 0.02 | 2.70 | 0.75 | 0.76 | 0.73 | 394885 |
| 1714165200 | 0.74 | 0.01 | 1.37 | 0.74 | 0.75 | 0.74 | 145978 |
| 1714078800 | 0.73 | -0.01 | -1.35 | 0.73 | 0.75 | 0.71 | 635407 |
| 1713992400 | 0.74 | -0.03 | -3.90 | 0.78 | 0.78 | 0.74 | 109046 |
| 1713906000 | 0.77 | 0.06 | 8.45 | 0.79 | 0.8 | 0.75 | 390780 |
| 1713819600 | 0.71 | -0.06 | -7.79 | 0.8 | 0.81 | 0.68 | 587687 |
| 1713560400 | 0.77 | -0.05 | -6.10 | 0.83 | 0.85 | 0.77 | 364505 |
| 1713474000 | 0.8199999 | 0.0299999 | 3.80 | 0.83 | 0.87 | 0.8199999 | 298959 |
| 1713387600 | 0.79 | -0.1 | -11.24 | 0.8199999 | 0.88 | 0.79 | 183155 |
| 1713301200 | 0.89 | 0.0700001 | 8.54 | 0.79 | 0.89 | 0.75 | 537219 |
| 1713214800 | 0.8199999 | -0.04 | -4.65 | 0.8199999 | 0.89 | 0.77 | 480500 |
| 1712955600 | 0.86 | -0.04 | -4.44 | 0.94 | 0.97 | 0.86 | 492843 |
| 1712869200 | 0.9 | 0.05 | 5.88 | 0.88 | 0.92 | 0.8199999 | 124862 |
| 1712782800 | 0.85 | -0.08 | -8.60 | 0.85 | 0.89 | 0.81 | 537365 |
| 1712696400 | 0.93 | 0 | 0.00 | 0.94 | 0.98 | 0.91 | 472288 |
| 1712610000 | 0.93 | 0.03 | 3.33 | 0.91 | 0.95 | 0.905 | 846462 |
| 1712350800 | 0.9 | 0.07 | 8.43 | 0.83 | 0.93 | 0.8199999 | 687957 |
| 1712264400 | 0.83 | 0.12 | 16.90 | 0.74 | 0.92 | 0.7 | 2895274 |
| 1712178000 | 0.71 | 0.07 | 10.94 | 0.6899999 | 0.74 | 0.68 | 759311 |
| 1712091600 | 0.64 | -0.03 | -4.48 | 0.63 | 0.67 | 0.62 | 254817 |
| 1712005200 | 0.67 | 0 | 0.00 | 0.68 | 0.72 | 0.65 | 136077 |
| 1711659600 | 0.67 | 0.07 | 11.67 | 0.63 | 0.67 | 0.6 | 256851 |
| 1711573320 | 0.6 | 0.01 | 1.69 | 0.6 | 0.63 | 0.6 | 96545 |
| 1711486800 | 0.59 | -0.03 | -4.84 | 0.62 | 0.63 | 0.56 | 89046 |
| 1711400400 | 0.62 | -0.02 | -3.13 | 0.62 | 0.65 | 0.62 | 202705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
