News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0401 | 3.51754385965 | 1.14 | 1.24 | 1.1 | 38064 | 1.15331941 | CS |
| 4 | 0.0301 | 2.61739130435 | 1.15 | 1.24 | 1.08 | 21105 | 1.1525258 | CS |
| 12 | -0.0199 | -1.65833333333 | 1.2 | 1.25 | 1.08 | 15197 | 1.16934753 | CS |
| 26 | -0.6099 | -34.0726256983 | 1.79 | 1.79 | 1.08 | 26725 | 1.35685005 | CS |
| 52 | 0.1601 | 15.6960784314 | 1.02 | 1.82 | 0.96 | 40264 | 1.30654269 | CS |
| 156 | -1.3099 | -52.6064257028 | 2.49 | 6.25 | 0.91 | 123719 | 2.83775733 | CS |
| 260 | -0.2399 | -16.8943661972 | 1.42 | 30.99 | 0.55 | 378034 | 8.68523693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 1.1801 | 0.02 | 1.73 | 1.19 | 1.2 | 1.16 | 21624 |
| 1735947000 | 1.16 | -0.02 | -1.78 | 1.19 | 1.194 | 1.16 | 13672 |
| 1735860600 | 1.181 | 0.02 | 1.80 | 1.16 | 1.2 | 1.16 | 20733 |
| 1735687800 | 1.1601 | 0.02 | 1.76 | 1.16 | 1.17 | 1.1299999 | 44997 |
| 1735601400 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.24 | 1.1 | 72852 |
| 1735342200 | 1.16 | -0.01 | -0.51 | 1.17 | 1.1701 | 1.11 | 41925 |
| 1735255800 | 1.166 | -0 | -0.34 | 1.18 | 1.18 | 1.1315 | 39339 |
| 1735077840 | 1.17 | 0.04 | 3.54 | 1.12 | 1.1769 | 1.1 | 28943 |
| 1734996600 | 1.1299999 | -0.01 | -0.88 | 1.16 | 1.16 | 1.1299999 | 4537 |
| 1734737400 | 1.1399999 | 0.03 | 2.70 | 1.08 | 1.1786 | 1.08 | 34649 |
| 1734651000 | 1.11 | 0.03 | 2.78 | 1.08 | 1.12 | 1.08 | 18968 |
| 1734564600 | 1.08 | -0.05 | -4.43 | 1.12 | 1.15 | 1.08 | 9015 |
| 1734478200 | 1.1301 | -0.02 | -1.73 | 1.1299999 | 1.15 | 1.1299999 | 5957 |
| 1734391800 | 1.15 | -0.02 | -1.76 | 1.1299999 | 1.17 | 1.1299999 | 6828 |
| 1734132600 | 1.1706 | 0 | 0.05 | 1.16 | 1.19 | 1.16 | 2266 |
| 1734046200 | 1.17 | -0.01 | -0.55 | 1.17 | 1.19 | 1.17 | 9027 |
| 1733959800 | 1.1765 | 0.01 | 0.56 | 1.17 | 1.18 | 1.17 | 3277 |
| 1733873400 | 1.17 | 0 | 0.00 | 1.18 | 1.1818 | 1.17 | 3738 |
| 1733787000 | 1.17 | 0.02 | 1.75 | 1.15 | 1.1786 | 1.1399999 | 19166 |
| 1733527800 | 1.1499 | 0.01 | 0.78 | 1.1299999 | 1.17 | 1.1299999 | 23316 |
| 1733441400 | 1.141 | -0.03 | -2.48 | 1.15 | 1.18 | 1.1399999 | 10276 |
| 1733355000 | 1.17 | 0.02 | 1.57 | 1.15 | 1.19 | 1.15 | 6064 |
| 1733268600 | 1.1519 | -0.03 | -2.79 | 1.19 | 1.19 | 1.15 | 6359 |
| 1733182200 | 1.185 | -0.01 | -0.42 | 1.18 | 1.19 | 1.17 | 3942 |
| 1732917840 | 1.19 | 0 | 0.00 | 1.18 | 1.19 | 1.18 | 996 |
| 1732750200 | 1.19 | -0.03 | -2.46 | 1.18 | 1.2102 | 1.18 | 13206 |
| 1732663800 | 1.22 | 0.04 | 3.39 | 1.18 | 1.22 | 1.18 | 2477 |
| 1732577400 | 1.18 | -0.04 | -3.28 | 1.22 | 1.2479 | 1.18 | 18671 |
| 1732318200 | 1.22 | 0.02 | 1.67 | 1.19 | 1.24 | 1.19 | 3965 |
| 1732231800 | 1.2 | 0.02 | 2.01 | 1.16 | 1.22 | 1.16 | 3694 |
| 1732145400 | 1.1763999 | -0.01 | -1.14 | 1.19 | 1.1986 | 1.16 | 19175 |
| 1732059000 | 1.19 | 0.01 | 1.28 | 1.19 | 1.21 | 1.17 | 3447 |
| 1731972600 | 1.175 | 0 | 0.00 | 1.16 | 1.185 | 1.1400999 | 12908 |
| 1731713400 | 1.175 | 0.03 | 2.17 | 1.1399999 | 1.19 | 1.1399999 | 11499 |
| 1731627000 | 1.15 | -0.06 | -4.96 | 1.22 | 1.22 | 1.1399999 | 39844 |
| 1731540600 | 1.21 | -0.02 | -1.63 | 1.21 | 1.2299 | 1.19 | 13299 |
| 1731454200 | 1.23 | 0.02 | 1.63 | 1.21 | 1.23 | 1.19 | 8558 |
| 1731367800 | 1.2103 | 0.01 | 0.44 | 1.21 | 1.25 | 1.21 | 20078 |
| 1731108600 | 1.205 | 0.02 | 1.26 | 1.2 | 1.21 | 1.175 | 26822 |
| 1731022200 | 1.19 | 0.02 | 1.71 | 1.15 | 1.2 | 1.15 | 10116 |
| 1730935800 | 1.17 | 0.03 | 2.63 | 1.1399999 | 1.19 | 1.1399999 | 10837 |
| 1730849400 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.195 | 1.1299999 | 12750 |
| 1730763000 | 1.16 | -0.05 | -4.13 | 1.19 | 1.23 | 1.1399999 | 42342 |
| 1730500200 | 1.21 | -0.02 | -1.63 | 1.22 | 1.24 | 1.1901 | 5556 |
| 1730413800 | 1.23 | 0.03 | 2.50 | 1.17 | 1.25 | 1.17 | 32075 |
| 1730327400 | 1.2 | 0.01 | 0.84 | 1.24 | 1.24 | 1.17 | 4628 |
| 1730241000 | 1.19 | 0.01 | 0.86 | 1.18 | 1.24 | 1.18 | 12774 |
| 1730154600 | 1.1799 | -0 | -0.02 | 1.18 | 1.18 | 1.16 | 11150 |
| 1729895400 | 1.1801 | 0.01 | 0.85 | 1.17 | 1.225 | 1.17 | 9903 |
| 1729809000 | 1.1701 | 0.01 | 0.87 | 1.15 | 1.22 | 1.15 | 6528 |
| 1729722600 | 1.16 | -0.02 | -1.69 | 1.16 | 1.2 | 1.15 | 8047 |
| 1729636200 | 1.18 | 0 | 0.00 | 1.18 | 1.24 | 1.18 | 7590 |
| 1729549800 | 1.18 | -0.02 | -1.67 | 1.2 | 1.25 | 1.17 | 11425 |
| 1729290600 | 1.2 | -0.01 | -0.62 | 1.21 | 1.24 | 1.2 | 8043 |
| 1729204200 | 1.2075 | 0.02 | 1.90 | 1.19 | 1.24 | 1.19 | 3214 |
| 1729117800 | 1.185 | -0.01 | -0.42 | 1.19 | 1.21 | 1.17 | 4189 |
| 1729031400 | 1.19 | -0.01 | -0.83 | 1.15 | 1.21 | 1.137 | 9861 |
| 1728945000 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.1299999 | 26726 |
| 1728685800 | 1.21 | -0.02 | -1.63 | 1.25 | 1.25 | 1.21 | 7105 |
| 1728599400 | 1.23 | -0.01 | -0.81 | 1.23 | 1.2605 | 1.23 | 5582 |
| 1728513000 | 1.24 | -0.01 | -0.80 | 1.26 | 1.3199 | 1.2364 | 11966 |
| 1728426600 | 1.25 | -0.01 | -0.79 | 1.23 | 1.31 | 1.23 | 35722 |
| 1728340200 | 1.26 | 0.02 | 1.58 | 1.22 | 1.35 | 1.22 | 32095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
