News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0543 | 2.23852908439 | 2.4257 | 2.85 | 2.425 | 9383381 | 2.57654394 | CS |
| 4 | -0.07 | -2.74509803922 | 2.55 | 2.85 | 1.72 | 5277952 | 2.33723496 | CS |
| 12 | -0.5 | -16.7785234899 | 2.98 | 4.155 | 1.72 | 3016788 | 2.65041244 | CS |
| 26 | -1.9 | -43.3789954338 | 4.38 | 4.7 | 1.72 | 2363228 | 3.0952577 | CS |
| 52 | -1.98 | -44.3946188341 | 4.46 | 6.85 | 1.72 | 2195527 | 3.92326595 | CS |
| 156 | -26.53 | -91.451223716 | 29.01 | 34.97 | 1.72 | 1869504 | 9.88233062 | CS |
| 260 | -6.01 | -70.789163722 | 8.49 | 56.5 | 1.72 | 3002545 | 17.08153751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 2.44 | -0.14 | -5.43 | 2.62 | 2.62 | 2.43 | 4299523 |
| 1726872000 | 2.58 | -0.04 | -1.53 | 2.6 | 2.68 | 2.55 | 26946239 |
| 1726785600 | 2.62 | 0.03 | 1.16 | 2.72 | 2.73 | 2.54 | 3994307 |
| 1726699200 | 2.59 | -0.03 | -1.15 | 2.64 | 2.85 | 2.5613 | 6382051 |
| 1726612800 | 2.62 | 0.22 | 9.17 | 2.48 | 2.63 | 2.4 | 5647453 |
| 1726526400 | 2.4 | -0.07 | -2.83 | 2.47 | 2.5 | 2.32 | 3415039 |
| 1726267200 | 2.47 | 0.16 | 6.93 | 2.35 | 2.49 | 2.34 | 3426364 |
| 1726180800 | 2.31 | 0.12 | 5.48 | 2.21 | 2.35 | 2.11 | 3376489 |
| 1726094400 | 2.19 | 0.23 | 11.73 | 1.94 | 2.22 | 1.92 | 3624450 |
| 1726008000 | 1.96 | -0.08 | -3.92 | 2.04 | 2.04 | 1.91 | 3442884 |
| 1725921600 | 2.04 | 0.16 | 8.51 | 1.86 | 2.09 | 1.72 | 6337822 |
| 1725662400 | 1.88 | -0.07 | -3.59 | 1.92 | 1.9895 | 1.85 | 3488210 |
| 1725576000 | 1.95 | 0.06 | 3.17 | 1.9 | 2 | 1.85 | 3492183 |
| 1725489600 | 1.89 | -0.02 | -1.05 | 1.91 | 2.07 | 1.88 | 3750785 |
| 1725403200 | 1.91 | -0.23 | -10.75 | 2.16 | 2.16 | 1.85 | 5654401 |
| 1725057600 | 2.14 | -0.19 | -8.15 | 2.31 | 2.31 | 2.07 | 6992218 |
| 1724971200 | 2.33 | 0.03 | 1.30 | 2.32 | 2.41 | 2.3 | 2617322 |
| 1724884800 | 2.3 | -0.15 | -6.12 | 2.44 | 2.45 | 2.2599999 | 2307409 |
| 1724798400 | 2.45 | -0.12 | -4.67 | 2.55 | 2.575 | 2.42 | 2240336 |
| 1724712000 | 2.57 | -0.06 | -2.28 | 2.67 | 2.719 | 2.56 | 1804561 |
| 1724452800 | 2.63 | 0.1 | 3.95 | 2.58 | 2.785 | 2.5099999 | 2628820 |
| 1724366400 | 2.5299999 | -0.06 | -2.32 | 2.6 | 2.68 | 2.495 | 2210018 |
| 1724280000 | 2.59 | 0.07 | 2.78 | 2.44 | 2.61 | 2.36 | 2398871 |
| 1724193600 | 2.52 | -0.07 | -2.70 | 2.57 | 2.62 | 2.47 | 1275280 |
| 1724107200 | 2.59 | 0.15 | 6.15 | 2.49 | 2.59 | 2.46 | 1494182 |
| 1723848000 | 2.44 | -0.07 | -2.79 | 2.5 | 2.5675 | 2.42 | 1893871 |
| 1723761600 | 2.5099999 | 0.17 | 7.26 | 2.43 | 2.57 | 2.39 | 1840855 |
| 1723675200 | 2.34 | -0.21 | -8.24 | 2.59 | 2.64 | 2.2799999 | 4309456 |
| 1723588800 | 2.55 | 0.21 | 8.97 | 2.45 | 2.6 | 2.4 | 3010290 |
| 1723502400 | 2.34 | -0.13 | -5.26 | 2.48 | 2.48 | 2.3 | 2497818 |
| 1723243200 | 2.47 | -0.24 | -8.86 | 2.6 | 2.7 | 2.4312 | 4929880 |
| 1723156800 | 2.71 | 0.08 | 3.04 | 2.65 | 2.74 | 2.6349999 | 1708156 |
| 1723070400 | 2.63 | -0.18 | -6.41 | 2.91 | 2.9399 | 2.62 | 1587953 |
| 1722984000 | 2.81 | -0.05 | -1.75 | 2.9 | 2.91 | 2.69 | 2374372 |
| 1722897600 | 2.86 | -0.22 | -7.14 | 2.9 | 3.0099999 | 2.8301 | 2564682 |
| 1722638400 | 3.08 | -0.31 | -9.14 | 3.2599999 | 3.2599999 | 3.05 | 1948508 |
| 1722552000 | 3.39 | -0.26 | -7.12 | 3.65 | 3.68 | 3.33 | 1620284 |
| 1722465600 | 3.65 | 0.02 | 0.55 | 3.66 | 3.8588 | 3.57 | 1510619 |
| 1722379200 | 3.63 | -0.01 | -0.27 | 3.65 | 3.715 | 3.59 | 839576 |
| 1722292800 | 3.64 | -0.16 | -4.21 | 3.77 | 3.78 | 3.56 | 1933668 |
| 1722033600 | 3.8 | -0.19 | -4.76 | 4.1 | 4.13 | 3.695 | 1861893 |
| 1721947200 | 3.99 | 0.14 | 3.64 | 3.8 | 4.125 | 3.8 | 1527822 |
| 1721860800 | 3.85 | -0.08 | -2.04 | 3.91 | 4.045 | 3.85 | 1139353 |
| 1721774400 | 3.93 | 0.07 | 1.81 | 3.82 | 3.99 | 3.76 | 923456 |
| 1721688000 | 3.86 | 0.13 | 3.49 | 3.76 | 3.87 | 3.65 | 1169356 |
| 1721428800 | 3.73 | -0.08 | -2.10 | 3.75 | 3.8 | 3.68 | 918353 |
| 1721342400 | 3.81 | -0.21 | -5.22 | 4.04 | 4.12 | 3.775 | 1138089 |
| 1721256000 | 4.0199999 | -0.08 | -1.95 | 4.01 | 4.155 | 3.96 | 1237496 |
| 1721169600 | 4.1 | 0.2 | 5.13 | 3.96 | 4.13 | 3.91 | 1699907 |
| 1721083200 | 3.9 | -0.07 | -1.76 | 3.99 | 3.9903 | 3.79 | 1511435 |
| 1720824000 | 3.97 | 0.19 | 5.03 | 3.83 | 4.015 | 3.81 | 2246005 |
| 1720737600 | 3.78 | 0.3 | 8.62 | 3.62 | 3.8 | 3.6 | 2439129 |
| 1720651200 | 3.48 | 0.06 | 1.75 | 3.43 | 3.49 | 3.321 | 1135145 |
| 1720564800 | 3.42 | -0.08 | -2.29 | 3.5 | 3.61 | 3.375 | 1833936 |
| 1720478400 | 3.5 | 0.3 | 9.38 | 3.24 | 3.52 | 3.21 | 3106552 |
| 1720219200 | 3.2 | 0.18 | 5.96 | 3.02 | 3.2 | 2.97 | 2413892 |
| 1720040640 | 3.02 | 0.07 | 2.37 | 2.96 | 3.175 | 2.93 | 1552900 |
| 1719960000 | 2.95 | -0.02 | -0.67 | 2.98 | 3.065 | 2.94 | 1448281 |
| 1719873600 | 2.97 | -0.1 | -3.26 | 3.07 | 3.1 | 2.94 | 1962218 |
| 1719614400 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1719528000 | 3.07 | -0.09 | -2.85 | 3.15 | 3.17 | 3.0099999 | 1799268 |
| 1719441600 | 3.16 | 0.05 | 1.61 | 3.1 | 3.16 | 3.08 | 1836777 |
| 1719355200 | 3.11 | -0.16 | -4.89 | 3.2599999 | 3.27 | 3.08 | 2987252 |
| 1719268800 | 3.27 | -0.25 | -7.10 | 3.51 | 3.53 | 3.27 | 3378747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
