News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -26.5765765766 | 2.22 | 2.2392 | 1.54 | 269195 | 1.73459387 | CS |
| 4 | -0.89 | -35.3174603175 | 2.52 | 2.52 | 1.54 | 137651 | 2.00737276 | CS |
| 12 | -0.58 | -26.2443438914 | 2.21 | 2.61 | 1.54 | 120942 | 2.22060377 | CS |
| 26 | -1.11 | -40.5109489051 | 2.74 | 3.2 | 1.54 | 143892 | 2.40889237 | CS |
| 52 | -4.19 | -71.9931271478 | 5.82 | 8.17 | 1.54 | 197071 | 4.12382102 | CS |
| 156 | -2.29 | -58.4183673469 | 3.92 | 26.08 | 1.54 | 339253 | 10.76763287 | CS |
| 260 | -9.21 | -84.963099631 | 10.84 | 26.08 | 1.26 | 310133 | 8.81509449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 1.6299999 | -0.09 | -5.23 | 1.72 | 1.72 | 1.6 | 212176 |
| 1721947200 | 1.72 | 0.14 | 8.86 | 1.54 | 1.75 | 1.54 | 217700 |
| 1721860800 | 1.58 | -0.1 | -5.95 | 1.7 | 1.72 | 1.55 | 253151 |
| 1721774400 | 1.68 | -0.06 | -3.45 | 1.75 | 1.82 | 1.67 | 223558 |
| 1721688000 | 1.74 | -0.42 | -19.44 | 2.16 | 2.18 | 1.69 | 530147 |
| 1721428800 | 2.16 | -0.05 | -2.26 | 2.22 | 2.2392 | 2.15 | 121417 |
| 1721342400 | 2.21 | -0.09 | -3.91 | 2.3 | 2.3 | 2.19 | 115510 |
| 1721256000 | 2.3 | -0.1 | -4.17 | 2.37 | 2.4 | 2.2799999 | 94022 |
| 1721169600 | 2.4 | 0.02 | 0.84 | 2.38 | 2.48 | 2.36 | 84377 |
| 1721083200 | 2.38 | 0.05 | 2.15 | 2.3 | 2.42 | 2.3 | 91705 |
| 1720824000 | 2.33 | -0.03 | -1.27 | 2.33 | 2.38 | 2.3262999 | 93443 |
| 1720737600 | 2.36 | 0.03 | 1.29 | 2.3 | 2.39 | 2.3 | 73037 |
| 1720651200 | 2.33 | 0.02 | 0.87 | 2.27 | 2.39 | 2.27 | 69995 |
| 1720564800 | 2.31 | 0.01 | 0.43 | 2.2599999 | 2.33 | 2.25 | 87552 |
| 1720478400 | 2.3 | -0.01 | -0.43 | 2.27 | 2.37 | 2.27 | 63007 |
| 1720219200 | 2.31 | -0.08 | -3.35 | 2.34 | 2.39 | 2.3 | 82890 |
| 1720040640 | 2.39 | 0.03 | 1.27 | 2.34 | 2.42 | 2.34 | 63675 |
| 1719960000 | 2.36 | -0.01 | -0.42 | 2.37 | 2.4 | 2.33 | 100382 |
| 1719873600 | 2.37 | -0.1 | -4.05 | 2.52 | 2.52 | 2.35 | 112154 |
| 1719614400 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1719528000 | 2.47 | 0.07 | 2.92 | 2.4 | 2.48 | 2.4 | 54853 |
| 1719441600 | 2.4 | -0.02 | -0.83 | 2.4 | 2.45 | 2.36 | 49585 |
| 1719355200 | 2.42 | -0.01 | -0.41 | 2.4 | 2.5 | 2.36 | 142264 |
| 1719268800 | 2.43 | -0.04 | -1.62 | 2.47 | 2.5331 | 2.41 | 83840 |
| 1719009600 | 2.47 | 0.06 | 2.49 | 2.42 | 2.48 | 2.414 | 142047 |
| 1718923200 | 2.41 | -0.02 | -0.82 | 2.38 | 2.5099999 | 2.38 | 93285 |
| 1718750400 | 2.43 | -0.09 | -3.57 | 2.52 | 2.58 | 2.43 | 122248 |
| 1718664000 | 2.52 | 0.08 | 3.28 | 2.42 | 2.54 | 2.42 | 82747 |
| 1718404800 | 2.44 | -0.05 | -2.01 | 2.5299999 | 2.5299999 | 2.4 | 118726 |
| 1718318400 | 2.49 | 0.19 | 8.26 | 2.32 | 2.61 | 2.2599999 | 312907 |
| 1718232000 | 2.3 | 0.05 | 2.22 | 2.25 | 2.45 | 2.25 | 119829 |
| 1718145600 | 2.25 | 0.01 | 0.45 | 2.2 | 2.2799999 | 2.2 | 81032 |
| 1718059200 | 2.24 | -0.01 | -0.44 | 2.22 | 2.27 | 2.22 | 54561 |
| 1717800000 | 2.25 | 0.01 | 0.45 | 2.21 | 2.27 | 2.2054999 | 58748 |
| 1717713600 | 2.24 | 0.05 | 2.28 | 2.22 | 2.29 | 2.2 | 96091 |
| 1717627200 | 2.19 | -0.05 | -2.23 | 2.25 | 2.25 | 2.16 | 167489 |
| 1717540800 | 2.24 | -0.09 | -3.86 | 2.2599999 | 2.29 | 2.22 | 103106 |
| 1717454400 | 2.33 | -0.02 | -0.85 | 2.33 | 2.35 | 2.25 | 118439 |
| 1717195200 | 2.35 | 0 | 0.00 | 2.33 | 2.35 | 2.285 | 39247 |
| 1717108800 | 2.35 | -0.01 | -0.42 | 2.32 | 2.35 | 2.3 | 48493 |
| 1717022400 | 2.36 | -0.09 | -3.67 | 2.38 | 2.4399 | 2.35 | 93091 |
| 1716936000 | 2.45 | 0.1 | 4.26 | 2.34 | 2.5 | 2.334 | 107528 |
| 1716590400 | 2.35 | -0.02 | -0.84 | 2.35 | 2.47 | 2.33 | 94674 |
| 1716504000 | 2.37 | 0.02 | 0.85 | 2.31 | 2.37 | 2.31 | 126441 |
| 1716417600 | 2.35 | -0.01 | -0.42 | 2.36 | 2.37 | 2.29 | 92771 |
| 1716331200 | 2.36 | 0 | 0.00 | 2.31 | 2.42 | 2.31 | 59667 |
| 1716244800 | 2.36 | -0.09 | -3.67 | 2.45 | 2.4501 | 2.34 | 111658 |
| 1715985600 | 2.45 | 0.02 | 0.82 | 2.47 | 2.52 | 2.4329 | 83086 |
| 1715899200 | 2.43 | 0.09 | 3.85 | 2.35 | 2.46 | 2.34 | 194706 |
| 1715812800 | 2.34 | 0.06 | 2.63 | 2.27 | 2.35 | 2.2199 | 199603 |
| 1715726400 | 2.2799999 | 0.06 | 2.70 | 2.18 | 2.3 | 2.18 | 174370 |
| 1715640000 | 2.22 | 0.01 | 0.45 | 2.19 | 2.24 | 2.1770999 | 111354 |
| 1715380800 | 2.21 | 0.01 | 0.45 | 2.2 | 2.22 | 2.16 | 182464 |
| 1715294400 | 2.2 | -0.05 | -2.22 | 2.21 | 2.25 | 2.19 | 174300 |
| 1715208000 | 2.25 | 0 | 0.00 | 2.25 | 2.278 | 2.21 | 97154 |
| 1715121600 | 2.25 | -0.07 | -3.02 | 2.32 | 2.33 | 2.25 | 61906 |
| 1715035200 | 2.32 | 0.09 | 4.04 | 2.2599999 | 2.34 | 2.24 | 91741 |
| 1714776000 | 2.23 | -0.03 | -1.33 | 2.21 | 2.27 | 2.2 | 148968 |
| 1714689600 | 2.2599999 | 0.03 | 1.35 | 2.23 | 2.29 | 2.23 | 93737 |
| 1714603200 | 2.23 | -0.04 | -1.76 | 2.23 | 2.3 | 2.21 | 120813 |
| 1714516800 | 2.27 | -0.02 | -0.87 | 2.29 | 2.31 | 2.22 | 160099 |
| 1714430400 | 2.29 | -0.01 | -0.43 | 2.2599999 | 2.3193 | 2.24 | 90207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
