News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 10.6870229008 | 1.31 | 1.53 | 1.24 | 107022 | 1.41760782 | CS |
| 4 | 0.21 | 16.935483871 | 1.24 | 1.54 | 1.19 | 72070 | 1.40779188 | CS |
| 12 | 0.51 | 54.2553191489 | 0.94 | 1.54 | 0.94 | 88780 | 1.35028242 | CS |
| 26 | 0.8 | 123.076923077 | 0.65 | 1.54 | 0.59 | 72899 | 1.1495775 | CS |
| 52 | 0.5 | 52.6315789474 | 0.95 | 1.54 | 0.57 | 66416 | 0.9622524 | CS |
| 156 | 0.2 | 16 | 1.25 | 1.54 | 0.57 | 48058 | 1.00382724 | CS |
| 260 | 0.39 | 36.7924528302 | 1.06 | 3.6 | 0.265 | 77512 | 1.27056693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 1.45 | 0.08 | 5.84 | 1.42 | 1.45 | 1.37 | 81371 |
| 1721943600 | 1.37 | -0.07 | -4.86 | 1.3799999 | 1.4 | 1.32 | 139477 |
| 1721857200 | 1.44 | 0.02 | 1.41 | 1.44 | 1.53 | 1.42 | 139133 |
| 1721770800 | 1.42 | -0.01 | -0.70 | 1.45 | 1.45 | 1.41 | 23329 |
| 1721684400 | 1.43 | 0.1 | 7.52 | 1.34 | 1.47 | 1.33 | 167783 |
| 1721425200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1721338800 | 1.33 | -0.08 | -5.67 | 1.42 | 1.42 | 1.33 | 75633 |
| 1721252400 | 1.41 | -0.1 | -6.62 | 1.5 | 1.51 | 1.4 | 71466 |
| 1721166000 | 1.51 | 0.04 | 2.72 | 1.45 | 1.54 | 1.45 | 210556 |
| 1721079600 | 1.47 | 0.03 | 2.08 | 1.45 | 1.47 | 1.43 | 41360 |
| 1720820400 | 1.44 | 0.01 | 0.70 | 1.42 | 1.44 | 1.41 | 22072 |
| 1720734000 | 1.43 | 0.04 | 2.88 | 1.43 | 1.46 | 1.43 | 92136 |
| 1720647600 | 1.3899999 | 0.06 | 4.51 | 1.33 | 1.4 | 1.33 | 39014 |
| 1720561200 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.3899999 | 1.32 | 30600 |
| 1720474800 | 1.37 | 0 | 0.00 | 1.36 | 1.4 | 1.33 | 32229 |
| 1720215600 | 1.37 | 0.01 | 0.74 | 1.35 | 1.43 | 1.34 | 61887 |
| 1720129200 | 1.36 | 0.04 | 3.03 | 1.28 | 1.36 | 1.28 | 5369 |
| 1720042800 | 1.32 | 0.13 | 10.92 | 1.22 | 1.35 | 1.22 | 101722 |
| 1719956400 | 1.19 | -0.02 | -1.65 | 1.21 | 1.23 | 1.19 | 31817 |
| 1719610800 | 1.21 | -0.03 | -2.42 | 1.24 | 1.27 | 1.21 | 18350 |
| 1719524400 | 1.24 | -0.01 | -0.80 | 1.25 | 1.27 | 1.23 | 60746 |
| 1719438000 | 1.25 | 0.03 | 2.46 | 1.21 | 1.25 | 1.21 | 25780 |
| 1719351600 | 1.22 | -0.05 | -3.94 | 1.27 | 1.27 | 1.2 | 127287 |
| 1719265200 | 1.27 | -0.03 | -2.31 | 1.29 | 1.33 | 1.27 | 14149 |
| 1719006000 | 1.3 | -0.05 | -3.70 | 1.37 | 1.37 | 1.29 | 20440 |
| 1718919600 | 1.35 | 0.05 | 3.85 | 1.31 | 1.3799999 | 1.28 | 63162 |
| 1718833200 | 1.3 | 0.07 | 5.69 | 1.23 | 1.31 | 1.2 | 50596 |
| 1718746800 | 1.23 | 0.05 | 4.24 | 1.21 | 1.23 | 1.2 | 16467 |
| 1718660400 | 1.18 | -0.04 | -3.28 | 1.2 | 1.22 | 1.18 | 77528 |
| 1718401200 | 1.22 | -0.06 | -4.69 | 1.27 | 1.27 | 1.22 | 40515 |
| 1718314800 | 1.28 | 0.02 | 1.59 | 1.26 | 1.28 | 1.23 | 59812 |
| 1718228400 | 1.26 | -0.03 | -2.33 | 1.32 | 1.34 | 1.26 | 44112 |
| 1718142000 | 1.29 | -0.06 | -4.44 | 1.34 | 1.34 | 1.26 | 95191 |
| 1718055600 | 1.35 | -0.02 | -1.46 | 1.34 | 1.35 | 1.32 | 59086 |
| 1717796400 | 1.37 | -0.09 | -6.16 | 1.41 | 1.41 | 1.32 | 78181 |
| 1717710000 | 1.46 | 0.09 | 6.57 | 1.3799999 | 1.48 | 1.3799999 | 97558 |
| 1717623600 | 1.37 | 0.09 | 7.03 | 1.29 | 1.37 | 1.23 | 109929 |
| 1717537200 | 1.28 | -0.13 | -9.22 | 1.37 | 1.37 | 1.28 | 116410 |
| 1717450800 | 1.41 | -0.04 | -2.76 | 1.44 | 1.44 | 1.3899999 | 84718 |
| 1717191600 | 1.45 | -0.01 | -0.68 | 1.48 | 1.48 | 1.42 | 122643 |
| 1717105200 | 1.46 | 0.01 | 0.69 | 1.45 | 1.48 | 1.4 | 54101 |
| 1717018800 | 1.45 | -0.01 | -0.68 | 1.45 | 1.46 | 1.43 | 52546 |
| 1716932400 | 1.46 | -0.05 | -3.31 | 1.49 | 1.52 | 1.43 | 143760 |
| 1716846000 | 1.51 | 0.05 | 3.42 | 1.47 | 1.52 | 1.47 | 186521 |
| 1716586800 | 1.46 | 0.07 | 5.04 | 1.41 | 1.46 | 1.4 | 70152 |
| 1716500400 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.43 | 1.37 | 111521 |
| 1716414000 | 1.3799999 | -0.08 | -5.48 | 1.45 | 1.45 | 1.35 | 123058 |
| 1716327600 | 1.46 | 0.09 | 6.57 | 1.3899999 | 1.5 | 1.3899999 | 303221 |
| 1715982000 | 1.37 | 0.15 | 12.30 | 1.25 | 1.3899999 | 1.23 | 576491 |
| 1715895600 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.18 | 150108 |
| 1715809200 | 1.22 | 0.02 | 1.67 | 1.2 | 1.24 | 1.15 | 143826 |
| 1715722800 | 1.2 | 0.08 | 7.14 | 1.12 | 1.2 | 1.12 | 100774 |
| 1715636400 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1399999 | 1.09 | 106451 |
| 1715377200 | 1.11 | -0.03 | -2.63 | 1.15 | 1.17 | 1.09 | 54376 |
| 1715290800 | 1.1399999 | 0.15 | 15.15 | 1.02 | 1.1399999 | 1.02 | 145387 |
| 1715204400 | 0.99 | -0.01 | -1.00 | 1.02 | 1.02 | 0.98 | 23817 |
| 1715118000 | 1 | -0.02 | -1.96 | 1 | 1 | 0.99 | 5179 |
| 1715031600 | 1.02 | 0.05 | 5.15 | 1 | 1.03 | 0.95 | 40432 |
| 1714772400 | 0.97 | 0.01 | 1.04 | 0.94 | 0.97 | 0.94 | 23909 |
| 1714686000 | 0.96 | -0.01 | -1.03 | 0.98 | 0.98 | 0.94 | 49206 |
| 1714599600 | 0.97 | -0.03 | -3.00 | 1.02 | 1.02 | 0.97 | 19059 |
| 1714513200 | 1 | -0.07 | -6.54 | 1.04 | 1.04 | 0.99 | 83855 |
| 1714426800 | 1.07 | 0.01 | 0.94 | 1.08 | 1.08 | 1.04 | 49897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
