News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.26086956522 | 1.84 | 1.88 | 1.77 | 220246 | 1.81606039 | CS |
| 4 | 0 | 0 | 1.78 | 1.99 | 1.77 | 227918 | 1.88613599 | CS |
| 12 | -0.1 | -5.31914893617 | 1.88 | 2.15 | 1.76 | 296572 | 1.91567521 | CS |
| 26 | 0.25 | 16.339869281 | 1.53 | 2.15 | 1.41 | 301376 | 1.83215505 | CS |
| 52 | -0.07 | -3.78378378378 | 1.85 | 2.15 | 1.41 | 251937 | 1.78258028 | CS |
| 156 | -1.3 | -42.2077922078 | 3.08 | 3.17 | 1.41 | 174427 | 1.97515698 | CS |
| 260 | 0.39 | 28.0575539568 | 1.39 | 3.81 | 1.14 | 190235 | 2.23201299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 1.78 | -0.03 | -1.66 | 1.82 | 1.82 | 1.77 | 195083 |
| 1722292200 | 1.81 | 0.02 | 1.12 | 1.8 | 1.81 | 1.78 | 230136 |
| 1722033000 | 1.79 | -0.03 | -1.65 | 1.81 | 1.84 | 1.78 | 204893 |
| 1721946600 | 1.82 | -0.01 | -0.55 | 1.8 | 1.835 | 1.775 | 313105 |
| 1721860200 | 1.83 | -0.01 | -0.27 | 1.85 | 1.88 | 1.81 | 211348 |
| 1721773800 | 1.835 | -0.01 | -0.54 | 1.84 | 1.87 | 1.825 | 133082 |
| 1721687400 | 1.845 | -0.04 | -1.86 | 1.88 | 1.8803 | 1.815 | 333357 |
| 1721428200 | 1.88 | -0.01 | -0.53 | 1.86 | 1.89 | 1.86 | 113275 |
| 1721341800 | 1.89 | -0.05 | -2.58 | 1.94 | 1.94 | 1.88 | 193930 |
| 1721255400 | 1.94 | -0.04 | -2.02 | 1.97 | 1.99 | 1.94 | 188238 |
| 1721169000 | 1.98 | 0.03 | 1.54 | 1.96 | 1.98 | 1.945 | 162970 |
| 1721082600 | 1.95 | 0.02 | 1.04 | 1.94 | 1.99 | 1.92 | 251673 |
| 1720823400 | 1.9299 | -0.04 | -2.04 | 1.95 | 1.97 | 1.92 | 191209 |
| 1720737000 | 1.97 | 0.11 | 5.91 | 1.88 | 1.99 | 1.88 | 576063 |
| 1720650600 | 1.86 | 0 | 0.00 | 1.86 | 1.9 | 1.86 | 201261 |
| 1720564200 | 1.86 | -0.02 | -1.06 | 1.89 | 1.89 | 1.86 | 136906 |
| 1720477800 | 1.88 | -0.02 | -1.05 | 1.9 | 1.9 | 1.85 | 138538 |
| 1720218600 | 1.9 | 0.03 | 1.60 | 1.88 | 1.91 | 1.86 | 300378 |
| 1720040640 | 1.87 | 0.04 | 2.19 | 1.84 | 1.88 | 1.83 | 200593 |
| 1719959400 | 1.83 | 0.06 | 3.39 | 1.78 | 1.835 | 1.78 | 135742 |
| 1719873000 | 1.77 | -0.03 | -1.67 | 1.8 | 1.82 | 1.77 | 112481 |
| 1719613800 | 1.8 | -0.01 | -0.55 | 1.8 | 1.82 | 1.795 | 144037 |
| 1719527400 | 1.81 | 0.03 | 1.40 | 1.79 | 1.81 | 1.785 | 195624 |
| 1719441000 | 1.785 | -0.01 | -0.28 | 1.78 | 1.8 | 1.76 | 215329 |
| 1719354600 | 1.79 | -0.01 | -0.56 | 1.8 | 1.81 | 1.77 | 317305 |
| 1719268200 | 1.8 | -0.04 | -2.17 | 1.85 | 1.85 | 1.8 | 161084 |
| 1719009000 | 1.84 | -0.05 | -2.65 | 1.88 | 1.88 | 1.84 | 283816 |
| 1718922600 | 1.89 | 0.08 | 4.42 | 1.84 | 1.89 | 1.81 | 491184 |
| 1718749800 | 1.81 | -0.01 | -0.55 | 1.79 | 1.81 | 1.79 | 177251 |
| 1718663400 | 1.82 | 0.01 | 0.55 | 1.8 | 1.82 | 1.78 | 350477 |
| 1718404200 | 1.81 | -0.01 | -0.55 | 1.83 | 1.83 | 1.79 | 244547 |
| 1718317800 | 1.82 | -0.05 | -2.67 | 1.87 | 1.88 | 1.8 | 338740 |
| 1718231400 | 1.87 | 0.06 | 3.31 | 1.84 | 1.9 | 1.84 | 488078 |
| 1718145000 | 1.81 | -0.01 | -0.55 | 1.81 | 1.82 | 1.8 | 175273 |
| 1718058600 | 1.82 | -0.02 | -1.09 | 1.84 | 1.84 | 1.81 | 260585 |
| 1717799400 | 1.84 | -0.05 | -2.65 | 1.86 | 1.86 | 1.83 | 182204 |
| 1717713000 | 1.89 | 0 | 0.00 | 1.88 | 1.91 | 1.87 | 322363 |
| 1717626600 | 1.89 | 0.02 | 1.07 | 1.86 | 1.905 | 1.85 | 145824 |
| 1717540200 | 1.87 | -0.05 | -2.60 | 1.92 | 1.92 | 1.83 | 381226 |
| 1717453800 | 1.92 | -0.02 | -1.03 | 1.95 | 1.97 | 1.91 | 218267 |
| 1717194600 | 1.94 | -0.06 | -3.00 | 2 | 2.0099 | 1.93 | 400710 |
| 1717108200 | 2 | 0.01 | 0.50 | 2 | 2.02 | 1.972 | 232967 |
| 1717021800 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.04 | 1.96 | 372693 |
| 1716935400 | 2.0299999 | 0.01 | 0.50 | 2.04 | 2.07 | 2.025 | 454321 |
| 1716589800 | 2.02 | 0.02 | 1.00 | 2.0299999 | 2.05 | 2.0099999 | 252222 |
| 1716503400 | 2 | -0.03 | -1.48 | 2.02 | 2.05 | 1.99 | 213439 |
| 1716417000 | 2.0299999 | -0.09 | -4.25 | 2.1 | 2.1 | 2.02 | 301395 |
| 1716330600 | 2.12 | 0.02 | 0.95 | 2.12 | 2.14 | 2.0099999 | 704219 |
| 1716244200 | 2.1 | 0.1 | 5.00 | 1.98 | 2.15 | 1.96 | 827703 |
| 1715985000 | 2 | 0.11 | 5.82 | 1.9 | 2 | 1.89 | 971990 |
| 1715898600 | 1.89 | -0.01 | -0.26 | 1.91 | 1.91 | 1.89 | 198586 |
| 1715812200 | 1.895 | 0.01 | 0.26 | 1.9 | 1.91 | 1.86 | 704234 |
| 1715725800 | 1.89 | 0 | 0.27 | 1.94 | 1.94 | 1.88 | 234139 |
| 1715639400 | 1.885 | -0.04 | -1.82 | 1.95 | 1.95 | 1.8601 | 270490 |
| 1715380200 | 1.92 | 0.02 | 1.05 | 1.9 | 1.95 | 1.9 | 433850 |
| 1715293800 | 1.9 | 0.03 | 1.60 | 1.87 | 1.905 | 1.87 | 247521 |
| 1715207400 | 1.87 | 0.04 | 2.19 | 1.83 | 1.88 | 1.83 | 102806 |
| 1715121000 | 1.83 | -0.08 | -4.19 | 1.88 | 1.9 | 1.83 | 255933 |
| 1715034600 | 1.91 | 0.07 | 3.52 | 1.88 | 1.92 | 1.86 | 253718 |
| 1714775400 | 1.845 | 0.02 | 1.37 | 1.84 | 1.8599 | 1.81 | 295006 |
| 1714689000 | 1.82 | 0.02 | 1.11 | 1.78 | 1.86 | 1.76 | 396835 |
| 1714602600 | 1.8 | -0.05 | -2.70 | 1.87 | 1.89 | 1.8 | 386874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
