News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 18.5185185185 | 1.35 | 1.67 | 1.35 | 945535 | 1.55083792 | CS |
| 4 | 0.15 | 10.3448275862 | 1.45 | 1.67 | 1.27 | 509192 | 1.46720006 | CS |
| 12 | 0.21 | 15.1079136691 | 1.39 | 1.67 | 1.05 | 598986 | 1.41316454 | CS |
| 26 | -0.35 | -17.9487179487 | 1.95 | 2.03 | 1.05 | 1039869 | 1.5664858 | CS |
| 52 | -0.94 | -37.0078740157 | 2.54 | 2.54 | 1.05 | 732903 | 1.69923522 | CS |
| 156 | -1.48 | -48.0519480519 | 3.08 | 4.22 | 1.05 | 577495 | 2.51660743 | CS |
| 260 | -1.45 | -47.5409836066 | 3.05 | 4.22 | 1.05 | 537984 | 2.52268424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 1.6 | 0.14 | 9.59 | 1.52 | 1.67 | 1.48 | 2923263 |
| 1726609200 | 1.46 | -0.03 | -2.01 | 1.51 | 1.51 | 1.45 | 144644 |
| 1726522800 | 1.49 | 0 | 0.00 | 1.5 | 1.53 | 1.47 | 386439 |
| 1726263600 | 1.49 | 0.06 | 4.20 | 1.45 | 1.51 | 1.45 | 780030 |
| 1726177200 | 1.43 | 0.08 | 5.93 | 1.35 | 1.47 | 1.35 | 493297 |
| 1726090800 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.28 | 320434 |
| 1726004400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725918000 | 1.33 | 0.01 | 0.76 | 1.31 | 1.35 | 1.31 | 530686 |
| 1725658800 | 1.32 | -0.02 | -1.49 | 1.35 | 1.35 | 1.31 | 174409 |
| 1725572400 | 1.34 | 0.03 | 2.29 | 1.34 | 1.37 | 1.32 | 143398 |
| 1725486000 | 1.31 | -0.04 | -2.96 | 1.34 | 1.3799999 | 1.31 | 214685 |
| 1725399600 | 1.35 | -0.06 | -4.26 | 1.3899999 | 1.3899999 | 1.33 | 256442 |
| 1725054000 | 1.41 | -0.02 | -1.40 | 1.41 | 1.43 | 1.4 | 108702 |
| 1724967600 | 1.43 | 0.06 | 4.38 | 1.3799999 | 1.45 | 1.37 | 654189 |
| 1724881200 | 1.37 | -0.05 | -3.52 | 1.3899999 | 1.3899999 | 1.35 | 318993 |
| 1724794800 | 1.42 | -0.01 | -0.70 | 1.41 | 1.43 | 1.3799999 | 233959 |
| 1724708400 | 1.43 | -0.02 | -1.38 | 1.45 | 1.45 | 1.41 | 372485 |
| 1724449200 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.3899999 | 572266 |
| 1724362800 | 1.4 | -0.06 | -4.11 | 1.45 | 1.45 | 1.37 | 487645 |
| 1724276400 | 1.46 | -0.01 | -0.68 | 1.46 | 1.46 | 1.42 | 1097383 |
| 1724190000 | 1.47 | -0.02 | -1.34 | 1.51 | 1.53 | 1.43 | 1119485 |
| 1724103600 | 1.49 | -0.01 | -0.67 | 1.5 | 1.52 | 1.46 | 558737 |
| 1723844400 | 1.5 | 0.19 | 14.50 | 1.33 | 1.54 | 1.32 | 1380664 |
| 1723758000 | 1.31 | 0.05 | 3.97 | 1.26 | 1.36 | 1.26 | 811818 |
| 1723671600 | 1.26 | 0.01 | 0.80 | 1.24 | 1.27 | 1.18 | 744599 |
| 1723585200 | 1.25 | -0.01 | -0.79 | 1.2 | 1.29 | 1.18 | 1013452 |
| 1723498800 | 1.26 | 0.18 | 16.67 | 1.12 | 1.3 | 1.12 | 1191919 |
| 1723239600 | 1.08 | -0.05 | -4.42 | 1.12 | 1.1299999 | 1.05 | 1134905 |
| 1723153200 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.15 | 1.06 | 771878 |
| 1723066800 | 1.12 | -0.08 | -6.67 | 1.23 | 1.23 | 1.12 | 1041947 |
| 1722980400 | 1.2 | -0.18 | -13.04 | 1.31 | 1.31 | 1.2 | 868432 |
| 1722634800 | 1.3799999 | -0.04 | -2.82 | 1.44 | 1.46 | 1.35 | 631003 |
| 1722548400 | 1.42 | -0.05 | -3.40 | 1.47 | 1.48 | 1.4 | 506072 |
| 1722462000 | 1.47 | 0 | 0.00 | 1.46 | 1.48 | 1.44 | 327498 |
| 1722375600 | 1.47 | 0.01 | 0.68 | 1.47 | 1.48 | 1.44 | 223934 |
| 1722289200 | 1.46 | -0.01 | -0.68 | 1.45 | 1.48 | 1.43 | 336643 |
| 1722030000 | 1.47 | 0.01 | 0.68 | 1.46 | 1.47 | 1.44 | 317572 |
| 1721943600 | 1.46 | -0.01 | -0.68 | 1.43 | 1.47 | 1.42 | 367268 |
| 1721857200 | 1.47 | -0.03 | -2.00 | 1.52 | 1.55 | 1.46 | 570269 |
| 1721770800 | 1.5 | -0.01 | -0.66 | 1.5 | 1.54 | 1.46 | 536362 |
| 1721684400 | 1.51 | 0.06 | 4.14 | 1.45 | 1.51 | 1.42 | 228984 |
| 1721425200 | 1.45 | -0.04 | -2.68 | 1.46 | 1.49 | 1.45 | 264581 |
| 1721338800 | 1.49 | -0.05 | -3.25 | 1.54 | 1.54 | 1.48 | 705021 |
| 1721252400 | 1.54 | -0.06 | -3.75 | 1.6 | 1.6 | 1.53 | 318333 |
| 1721166000 | 1.6 | 0.03 | 1.91 | 1.59 | 1.61 | 1.56 | 742605 |
| 1721079600 | 1.57 | -0.01 | -0.63 | 1.59 | 1.59 | 1.54 | 753430 |
| 1720820400 | 1.58 | 0.03 | 1.94 | 1.52 | 1.58 | 1.52 | 517691 |
| 1720734000 | 1.55 | 0.11 | 7.64 | 1.49 | 1.55 | 1.47 | 1146488 |
| 1720647600 | 1.44 | 0 | 0.00 | 1.44 | 1.51 | 1.43 | 517706 |
| 1720561200 | 1.44 | 0.01 | 0.70 | 1.42 | 1.44 | 1.4 | 302718 |
| 1720474800 | 1.43 | -0.04 | -2.72 | 1.45 | 1.46 | 1.3899999 | 403747 |
| 1720215600 | 1.47 | 0.03 | 2.08 | 1.45 | 1.48 | 1.44 | 534427 |
| 1720129200 | 1.44 | -0.01 | -0.69 | 1.44 | 1.46 | 1.43 | 137910 |
| 1720042800 | 1.45 | 0.06 | 4.32 | 1.41 | 1.47 | 1.41 | 359477 |
| 1719956400 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.3799999 | 205945 |
| 1719610800 | 1.44 | 0.02 | 1.41 | 1.42 | 1.47 | 1.4 | 742824 |
| 1719524400 | 1.42 | 0.05 | 3.65 | 1.3899999 | 1.43 | 1.37 | 535304 |
| 1719438000 | 1.37 | 0.04 | 3.01 | 1.33 | 1.3899999 | 1.33 | 441462 |
| 1719351600 | 1.33 | -0.09 | -6.34 | 1.4 | 1.4 | 1.32 | 1664090 |
| 1719265200 | 1.42 | -0.07 | -4.70 | 1.49 | 1.49 | 1.41 | 477743 |
| 1719006000 | 1.49 | 0 | 0.00 | 1.5 | 1.5 | 1.43 | 846005 |
| 1718919600 | 1.49 | 0.1 | 7.19 | 1.42 | 1.51 | 1.41 | 1134624 |
| 1718833200 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.3799999 | 235636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
