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 | 0 | 1.45 | 1.53 | 1.36 | 665793 | 1.42650598 | CS |
| 4 | -0.36 | -19.8895027624 | 1.81 | 1.81 | 1.33 | 713896 | 1.49557786 | CS |
| 12 | 0.07 | 5.07246376812 | 1.38 | 1.85 | 1.29 | 717897 | 1.51413271 | CS |
| 26 | -0.39 | -21.1956521739 | 1.84 | 2 | 1.24 | 912606 | 1.61160337 | CS |
| 52 | 0.8301 | 133.908694951 | 0.6199 | 2 | 0.6007 | 930907 | 1.49691169 | CS |
| 156 | 0.69 | 90.7894736842 | 0.76 | 2 | 0.36 | 556091 | 1.08696872 | CS |
| 260 | 0.27 | 22.8813559322 | 1.18 | 2.39 | 0.36 | 766946 | 1.19697136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 1.44 | 0.04 | 2.86 | 1.43 | 1.46 | 1.41 | 347209 |
| 1732663800 | 1.4 | -0.04 | -2.78 | 1.45 | 1.45 | 1.3799999 | 553729 |
| 1732577400 | 1.44 | -0.05 | -3.36 | 1.41 | 1.53 | 1.3799999 | 1124133 |
| 1732318200 | 1.49 | 0.1 | 7.19 | 1.41 | 1.49 | 1.3899999 | 481178 |
| 1732231800 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.425 | 1.36 | 781079 |
| 1732145400 | 1.42 | -0.02 | -1.39 | 1.45 | 1.45 | 1.3799999 | 388845 |
| 1732059000 | 1.44 | -0.04 | -2.70 | 1.53 | 1.53 | 1.42 | 682505 |
| 1731972600 | 1.48 | 0.07 | 4.96 | 1.43 | 1.53 | 1.43 | 552596 |
| 1731713400 | 1.41 | -0.06 | -4.08 | 1.46 | 1.49 | 1.3899999 | 454282 |
| 1731627000 | 1.47 | 0.02 | 1.38 | 1.45 | 1.48 | 1.42 | 297250 |
| 1731540600 | 1.45 | 0.02 | 1.40 | 1.45 | 1.5197 | 1.4 | 1338490 |
| 1731454200 | 1.43 | 0.03 | 2.14 | 1.3799999 | 1.46 | 1.33 | 882002 |
| 1731367800 | 1.4 | -0.07 | -4.76 | 1.45 | 1.45 | 1.3513 | 1472479 |
| 1731108600 | 1.47 | -0.13 | -8.13 | 1.61 | 1.61 | 1.44 | 1516340 |
| 1731022200 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.57 | 686947 |
| 1730935800 | 1.59 | -0.03 | -1.85 | 1.57 | 1.61 | 1.55 | 389504 |
| 1730849400 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.68 | 1.59 | 509878 |
| 1730763000 | 1.6399999 | -0.05 | -2.96 | 1.7 | 1.74 | 1.61 | 746495 |
| 1730500200 | 1.69 | -0.02 | -1.17 | 1.71 | 1.77 | 1.67 | 308447 |
| 1730413800 | 1.71 | -0.08 | -4.47 | 1.77 | 1.77 | 1.66 | 571613 |
| 1730327400 | 1.79 | 0.01 | 0.56 | 1.81 | 1.81 | 1.72 | 540136 |
| 1730241000 | 1.78 | 0.04 | 2.30 | 1.72 | 1.82 | 1.72 | 898160 |
| 1730154600 | 1.74 | -0.02 | -1.14 | 1.75 | 1.78 | 1.7 | 1350423 |
| 1729895400 | 1.76 | -0.05 | -2.76 | 1.83 | 1.85 | 1.75 | 706204 |
| 1729809000 | 1.81 | 0.06 | 3.43 | 1.75 | 1.84 | 1.745 | 846263 |
| 1729722600 | 1.75 | 0.05 | 2.94 | 1.76 | 1.76 | 1.675 | 1258376 |
| 1729636200 | 1.7 | 0.04 | 2.41 | 1.69 | 1.7 | 1.62 | 1035636 |
| 1729549800 | 1.66 | 0.18 | 12.16 | 1.58 | 1.67 | 1.5701 | 2277682 |
| 1729290600 | 1.48 | 0.07 | 4.96 | 1.41 | 1.53 | 1.41 | 2319047 |
| 1729204200 | 1.41 | -0.04 | -2.76 | 1.48 | 1.48 | 1.4 | 569168 |
| 1729117800 | 1.45 | 0 | 0.00 | 1.45 | 1.4899 | 1.44 | 351883 |
| 1729031400 | 1.45 | 0.01 | 0.69 | 1.42 | 1.48 | 1.3900999 | 765525 |
| 1728945000 | 1.44 | 0.01 | 0.70 | 1.43 | 1.45 | 1.41 | 316545 |
| 1728685800 | 1.43 | 0.03 | 2.14 | 1.41 | 1.43 | 1.4 | 542010 |
| 1728599400 | 1.4 | 0.07 | 5.26 | 1.34 | 1.4 | 1.32 | 580120 |
| 1728513000 | 1.33 | -0.02 | -1.48 | 1.33 | 1.34 | 1.3 | 629186 |
| 1728426600 | 1.35 | -0.03 | -2.17 | 1.36 | 1.375 | 1.34 | 400993 |
| 1728340200 | 1.3799999 | -0.03 | -2.13 | 1.3899999 | 1.405 | 1.36 | 382867 |
| 1728081000 | 1.41 | 0.01 | 0.71 | 1.41 | 1.44 | 1.3801 | 542240 |
| 1727994600 | 1.4 | -0.05 | -3.45 | 1.42 | 1.425 | 1.3799999 | 446871 |
| 1727908200 | 1.45 | 0.01 | 0.69 | 1.45 | 1.45 | 1.4 | 633236 |
| 1727821800 | 1.44 | 0.02 | 1.41 | 1.42 | 1.4588 | 1.404 | 582730 |
| 1727735400 | 1.42 | -0.01 | -0.70 | 1.42 | 1.43 | 1.4 | 639582 |
| 1727476200 | 1.43 | -0.05 | -3.38 | 1.49 | 1.49 | 1.41 | 503945 |
| 1727389800 | 1.48 | -0.04 | -2.63 | 1.52 | 1.5399 | 1.47 | 871131 |
| 1727303400 | 1.52 | 0.03 | 2.01 | 1.5 | 1.545 | 1.475 | 662883 |
| 1727217000 | 1.49 | 0.04 | 2.76 | 1.45 | 1.5185 | 1.435 | 805427 |
| 1727130600 | 1.45 | -0.04 | -2.68 | 1.49 | 1.49 | 1.435 | 581647 |
| 1726871400 | 1.49 | 0.03 | 2.05 | 1.5 | 1.5 | 1.44 | 749689 |
| 1726785000 | 1.46 | -0.01 | -0.68 | 1.5 | 1.5049999 | 1.43 | 534420 |
| 1726698600 | 1.47 | -0.03 | -2.00 | 1.49 | 1.54 | 1.45 | 602539 |
| 1726612200 | 1.5 | -0.01 | -0.66 | 1.49 | 1.51 | 1.47 | 516446 |
| 1726525800 | 1.51 | -0.02 | -1.31 | 1.53 | 1.55 | 1.49 | 372144 |
| 1726266600 | 1.53 | 0.02 | 1.32 | 1.52 | 1.55 | 1.5 | 568133 |
| 1726180200 | 1.51 | 0.1 | 7.09 | 1.43 | 1.52 | 1.425 | 881022 |
| 1726093800 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.4185 | 1.37 | 396879 |
| 1726007400 | 1.3799999 | 0.06 | 4.55 | 1.31 | 1.3899999 | 1.295 | 536591 |
| 1725921000 | 1.32 | 0.01 | 0.76 | 1.31 | 1.33 | 1.29 | 323661 |
| 1725661800 | 1.31 | -0.03 | -2.24 | 1.32 | 1.35 | 1.29 | 624233 |
| 1725575400 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.42 | 1.34 | 579173 |
| 1725489000 | 1.37 | -0.03 | -2.14 | 1.3799999 | 1.41 | 1.35 | 611171 |
| 1725402600 | 1.4 | -0.06 | -4.11 | 1.44 | 1.44 | 1.35 | 865405 |
| 1725057000 | 1.46 | -0.08 | -5.19 | 1.53 | 1.545 | 1.46 | 387047 |
| 1724970600 | 1.54 | 0 | 0.00 | 1.53 | 1.56 | 1.52 | 536948 |
| 1724884200 | 1.54 | -0.02 | -1.28 | 1.55 | 1.56 | 1.485 | 696611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
