News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 10.8974358974 | 1.56 | 1.76 | 1.52 | 68481 | 1.61256105 | CS |
| 4 | 0.26 | 17.6870748299 | 1.47 | 1.76 | 1.46 | 66053 | 1.54570141 | CS |
| 12 | 0.22 | 14.5695364238 | 1.51 | 1.76 | 1.41 | 39884 | 1.51175903 | CS |
| 26 | 0.41 | 31.0606060606 | 1.32 | 1.76 | 1.3 | 43591 | 1.5042176 | CS |
| 52 | 0.39 | 29.1044776119 | 1.34 | 1.76 | 1.14 | 43116 | 1.37420683 | CS |
| 156 | 0.89 | 105.952380952 | 0.84 | 1.76 | 0.71 | 58243 | 1.12303303 | CS |
| 260 | 1.47 | 565.384615385 | 0.26 | 1.76 | 0.215 | 69664 | 0.83353834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 1.73 | 0.05 | 2.98 | 1.7 | 1.76 | 1.7 | 55131 |
| 1726782000 | 1.68 | 0.05 | 3.07 | 1.6299999 | 1.71 | 1.62 | 72858 |
| 1726695600 | 1.6299999 | 0.04 | 2.52 | 1.6 | 1.6299999 | 1.59 | 59000 |
| 1726609200 | 1.59 | 0.01 | 0.63 | 1.52 | 1.6 | 1.52 | 134483 |
| 1726522800 | 1.58 | 0.01 | 0.64 | 1.57 | 1.59 | 1.57 | 32916 |
| 1726263600 | 1.57 | 0.01 | 0.64 | 1.56 | 1.57 | 1.56 | 43150 |
| 1726177200 | 1.56 | 0.03 | 1.96 | 1.53 | 1.57 | 1.53 | 85072 |
| 1726090800 | 1.53 | 0.02 | 1.32 | 1.51 | 1.53 | 1.51 | 55000 |
| 1726004400 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1725918000 | 1.51 | 0 | 0.00 | 1.49 | 1.51 | 1.48 | 33366 |
| 1725658800 | 1.51 | 0.03 | 2.03 | 1.48 | 1.51 | 1.47 | 30800 |
| 1725572400 | 1.48 | 0.01 | 0.68 | 1.48 | 1.5 | 1.48 | 13300 |
| 1725486000 | 1.47 | -0.01 | -0.68 | 1.47 | 1.48 | 1.46 | 31000 |
| 1725399600 | 1.48 | -0.02 | -1.33 | 1.49 | 1.49 | 1.46 | 17961 |
| 1725054000 | 1.5 | -0.02 | -1.32 | 1.51 | 1.51 | 1.5 | 236800 |
| 1724967600 | 1.52 | 0.02 | 1.33 | 1.5 | 1.53 | 1.5 | 21515 |
| 1724881200 | 1.5 | -0.04 | -2.60 | 1.54 | 1.54 | 1.49 | 50200 |
| 1724794800 | 1.54 | 0.03 | 1.99 | 1.53 | 1.61 | 1.52 | 164802 |
| 1724708400 | 1.51 | -0.02 | -1.31 | 1.53 | 1.55 | 1.51 | 13500 |
| 1724449200 | 1.53 | 0.07 | 4.79 | 1.47 | 1.55 | 1.47 | 93224 |
| 1724362800 | 1.46 | 0 | 0.00 | 1.46 | 1.47 | 1.45 | 5921 |
| 1724276400 | 1.46 | 0.01 | 0.69 | 1.45 | 1.48 | 1.44 | 18804 |
| 1724190000 | 1.45 | -0.01 | -0.68 | 1.46 | 1.5 | 1.44 | 23500 |
| 1724103600 | 1.46 | -0.03 | -2.01 | 1.53 | 1.53 | 1.46 | 66902 |
| 1723844400 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.48 | 35300 |
| 1723758000 | 1.5 | 0.02 | 1.35 | 1.48 | 1.52 | 1.48 | 86150 |
| 1723671600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.46 | 23800 |
| 1723585200 | 1.48 | 0.02 | 1.37 | 1.46 | 1.49 | 1.46 | 24470 |
| 1723498800 | 1.46 | 0.01 | 0.69 | 1.44 | 1.46 | 1.44 | 34900 |
| 1723239600 | 1.45 | 0.01 | 0.69 | 1.43 | 1.45 | 1.43 | 11700 |
| 1723153200 | 1.44 | 0 | 0.00 | 1.43 | 1.44 | 1.43 | 11030 |
| 1723066800 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.42 | 21600 |
| 1722980400 | 1.45 | -0.05 | -3.33 | 1.48 | 1.48 | 1.41 | 56984 |
| 1722634800 | 1.5 | 0.02 | 1.35 | 1.47 | 1.5 | 1.46 | 32832 |
| 1722548400 | 1.48 | 0.01 | 0.68 | 1.47 | 1.48 | 1.47 | 600 |
| 1722462000 | 1.47 | -0.02 | -1.34 | 1.5 | 1.5 | 1.45 | 25349 |
| 1722375600 | 1.49 | 0.02 | 1.36 | 1.48 | 1.49 | 1.47 | 21093 |
| 1722289200 | 1.47 | -0.02 | -1.34 | 1.48 | 1.48 | 1.46 | 10902 |
| 1722030000 | 1.49 | 0.02 | 1.36 | 1.47 | 1.49 | 1.44 | 44900 |
| 1721943600 | 1.47 | 0 | 0.00 | 1.5 | 1.5 | 1.44 | 33483 |
| 1721857200 | 1.47 | -0.02 | -1.34 | 1.45 | 1.49 | 1.45 | 22379 |
| 1721770800 | 1.49 | -0.02 | -1.32 | 1.51 | 1.51 | 1.48 | 11700 |
| 1721684400 | 1.51 | 0.01 | 0.67 | 1.5 | 1.52 | 1.5 | 29100 |
| 1721425200 | 1.5 | 0 | 0.00 | 1.55 | 1.55 | 1.45 | 22297 |
| 1721338800 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.49 | 13900 |
| 1721252400 | 1.52 | 0.07 | 4.83 | 1.46 | 1.52 | 1.46 | 24784 |
| 1721166000 | 1.45 | 0.02 | 1.40 | 1.44 | 1.45 | 1.44 | 38903 |
| 1721079600 | 1.43 | -0.05 | -3.38 | 1.47 | 1.47 | 1.43 | 12800 |
| 1720820400 | 1.48 | 0.01 | 0.68 | 1.47 | 1.48 | 1.44 | 55600 |
| 1720734000 | 1.47 | -0.01 | -0.68 | 1.48 | 1.48 | 1.46 | 10500 |
| 1720647600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.47 | 55903 |
| 1720561200 | 1.48 | 0.02 | 1.37 | 1.46 | 1.48 | 1.46 | 15300 |
| 1720474800 | 1.46 | 0 | 0.00 | 1.45 | 1.47 | 1.45 | 27900 |
| 1720215600 | 1.46 | 0 | 0.00 | 1.44 | 1.47 | 1.44 | 16100 |
| 1720129200 | 1.46 | 0.03 | 2.10 | 1.45 | 1.47 | 1.45 | 13776 |
| 1720042800 | 1.43 | -0.02 | -1.38 | 1.46 | 1.49 | 1.43 | 28100 |
| 1719956400 | 1.45 | -0.02 | -1.36 | 1.45 | 1.48 | 1.45 | 36547 |
| 1719610800 | 1.47 | -0.02 | -1.34 | 1.51 | 1.51 | 1.45 | 18761 |
| 1719524400 | 1.49 | 0.04 | 2.76 | 1.44 | 1.51 | 1.44 | 141367 |
| 1719438000 | 1.45 | -0.01 | -0.68 | 1.45 | 1.46 | 1.45 | 6600 |
| 1719351600 | 1.46 | 0.01 | 0.69 | 1.45 | 1.46 | 1.44 | 13200 |
| 1719265200 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 7800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
