News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.34741784038 | 2.13 | 2.21 | 2.01 | 702417 | 2.10795869 | CS |
| 4 | -0.03 | -1.42180094787 | 2.11 | 2.4 | 2.01 | 637775 | 2.18261258 | CS |
| 12 | 0.64 | 44.4444444444 | 1.44 | 2.4 | 1.41 | 652424 | 1.97635066 | CS |
| 26 | 0.7 | 50.7246376812 | 1.38 | 2.4 | 1.32 | 470865 | 1.81858738 | CS |
| 52 | 0.77 | 58.7786259542 | 1.31 | 2.4 | 1.13 | 530307 | 1.58594285 | CS |
| 156 | 1.595 | 328.865979381 | 0.485 | 2.4 | 0.39 | 467542 | 1.20486147 | CS |
| 260 | 1.95 | 1500 | 0.13 | 2.4 | 0.05 | 304592 | 1.13825231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 2.08 | -0.03 | -1.42 | 2.12 | 2.2 | 2.05 | 450863 |
| 1741815600 | 2.11 | 0.06 | 2.93 | 2.09 | 2.11 | 2.0299999 | 359464 |
| 1741729200 | 2.05 | 0.01 | 0.49 | 2.06 | 2.14 | 2.0299999 | 1628909 |
| 1741642800 | 2.04 | -0.15 | -6.85 | 2.21 | 2.21 | 2.0099999 | 208879 |
| 1741387200 | 2.19 | 0 | 0.00 | 2.16 | 2.21 | 2.12 | 167436 |
| 1741300800 | 2.19 | 0.02 | 0.92 | 2.13 | 2.19 | 2.1 | 1147399 |
| 1741214400 | 2.17 | 0.03 | 1.40 | 2.19 | 2.21 | 2.15 | 227803 |
| 1741128000 | 2.14 | -0.01 | -0.47 | 2.18 | 2.24 | 2.09 | 590914 |
| 1741041600 | 2.15 | -0.2 | -8.51 | 2.29 | 2.35 | 2.15 | 243700 |
| 1740782400 | 2.35 | 0.03 | 1.29 | 2.37 | 2.4 | 2.25 | 627894 |
| 1740696000 | 2.32 | 0.1 | 4.50 | 2.2799999 | 2.35 | 2.19 | 1142078 |
| 1740609600 | 2.22 | 0.06 | 2.78 | 2.08 | 2.27 | 2.08 | 785909 |
| 1740523200 | 2.16 | 0.01 | 0.47 | 2.18 | 2.19 | 2.02 | 272134 |
| 1740436800 | 2.15 | 0.02 | 0.94 | 2.18 | 2.19 | 2.12 | 1415293 |
| 1740177600 | 2.13 | 0 | 0.00 | 2.13 | 2.17 | 2.1 | 365052 |
| 1740091200 | 2.13 | -0.02 | -0.93 | 2.15 | 2.23 | 2.13 | 208777 |
| 1740004800 | 2.15 | -0.05 | -2.27 | 2.23 | 2.23 | 2.13 | 211898 |
| 1739918400 | 2.2 | 0.04 | 1.85 | 2.18 | 2.2599999 | 2.18 | 257713 |
| 1739572800 | 2.16 | -0.08 | -3.57 | 2.29 | 2.3 | 2.15 | 472026 |
| 1739486400 | 2.24 | 0.09 | 4.19 | 2.11 | 2.29 | 2.11 | 1784439 |
| 1739400000 | 2.15 | 0.02 | 0.94 | 2.15 | 2.18 | 2.11 | 234977 |
| 1739313600 | 2.13 | -0.06 | -2.74 | 2.2 | 2.3 | 2.12 | 352634 |
| 1739227200 | 2.19 | -0.03 | -1.35 | 2.25 | 2.3 | 2.16 | 922420 |
| 1738968000 | 2.22 | 0.16 | 7.77 | 2.12 | 2.25 | 2.11 | 854317 |
| 1738881600 | 2.06 | -0.08 | -3.74 | 2.17 | 2.21 | 2.04 | 561546 |
| 1738795200 | 2.14 | 0.14 | 7.00 | 2 | 2.17 | 1.97 | 1191158 |
| 1738708800 | 2 | 0.08 | 4.17 | 1.94 | 2 | 1.92 | 174105 |
| 1738622400 | 1.92 | -0.08 | -4.00 | 1.92 | 2 | 1.9 | 307780 |
| 1738363200 | 2 | -0.02 | -0.99 | 2.04 | 2.04 | 1.95 | 274887 |
| 1738276800 | 2.02 | 0.02 | 1.00 | 2.05 | 2.12 | 1.98 | 1233957 |
| 1738190400 | 2 | 0.15 | 8.11 | 1.85 | 2.09 | 1.85 | 6570060 |
| 1738104000 | 1.85 | 0.01 | 0.54 | 1.83 | 1.86 | 1.76 | 824648 |
| 1738017600 | 1.84 | -0.06 | -3.16 | 1.9 | 1.92 | 1.83 | 183451 |
| 1737758400 | 1.9 | 0.04 | 2.15 | 1.89 | 1.97 | 1.83 | 911457 |
| 1737672000 | 1.86 | 0.21 | 12.73 | 1.77 | 1.9 | 1.74 | 2237256 |
| 1737585600 | 1.65 | 0.03 | 1.85 | 1.58 | 1.73 | 1.58 | 2185090 |
| 1737499200 | 1.62 | -0.02 | -1.22 | 1.62 | 1.6399999 | 1.57 | 244446 |
| 1737412800 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.69 | 1.62 | 235445 |
| 1737153600 | 1.6399999 | 0.07 | 4.46 | 1.57 | 1.6399999 | 1.56 | 554394 |
| 1737067200 | 1.57 | 0.05 | 3.29 | 1.55 | 1.59 | 1.51 | 1276178 |
| 1736980800 | 1.52 | -0.06 | -3.80 | 1.57 | 1.59 | 1.5 | 165933 |
| 1736894400 | 1.58 | 0.02 | 1.28 | 1.56 | 1.59 | 1.56 | 871277 |
| 1736808000 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.53 | 30095 |
| 1736548800 | 1.56 | -0.04 | -2.50 | 1.59 | 1.59 | 1.52 | 58027 |
| 1736462400 | 1.6 | 0.01 | 0.63 | 1.59 | 1.62 | 1.58 | 102380 |
| 1736376000 | 1.59 | 0.06 | 3.92 | 1.52 | 1.59 | 1.51 | 306176 |
| 1736289600 | 1.53 | 0.03 | 2.00 | 1.49 | 1.56 | 1.47 | 181980 |
| 1736203200 | 1.5 | 0.01 | 0.67 | 1.49 | 1.52 | 1.46 | 215585 |
| 1735944000 | 1.49 | -0.03 | -1.97 | 1.5 | 1.51 | 1.48 | 33420 |
| 1735857600 | 1.52 | 0.09 | 6.29 | 1.43 | 1.55 | 1.43 | 83906 |
| 1735684800 | 1.43 | -0.01 | -0.69 | 1.45 | 1.45 | 1.42 | 118018 |
| 1735598400 | 1.44 | -0.02 | -1.37 | 1.45 | 1.45 | 1.41 | 39821 |
| 1735339200 | 1.46 | 0.01 | 0.69 | 1.45 | 1.48 | 1.44 | 62915 |
| 1735069200 | 1.45 | -0.02 | -1.36 | 1.455 | 1.47 | 1.44 | 79754 |
| 1734993600 | 1.47 | 0.02 | 1.38 | 1.49 | 1.49 | 1.43 | 78453 |
| 1734734400 | 1.45 | 0 | 0.00 | 1.46 | 1.49 | 1.44 | 535570 |
| 1734648000 | 1.45 | 0.01 | 0.69 | 1.44 | 1.48 | 1.43 | 124522 |
| 1734561600 | 1.44 | -0.06 | -4.00 | 1.51 | 1.51 | 1.43 | 97690 |
| 1734475200 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.49 | 182870 |
| 1734388800 | 1.55 | -0.04 | -2.52 | 1.59 | 1.59 | 1.51 | 228681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
