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 | 1.02 | 1.16 | 0.986 | 999491 | 1.03560495 | CS |
| 4 | 0.07 | 7.36842105263 | 0.95 | 1.38 | 0.79 | 1810103 | 0.97701538 | CS |
| 12 | -0.12 | -10.5263157895 | 1.14 | 1.45 | 0.7164 | 954176 | 0.99096843 | CS |
| 26 | -0.41 | -28.6713286713 | 1.43 | 1.72 | 0.68 | 563595 | 1.01999787 | CS |
| 52 | -2.07 | -66.9902912621 | 3.09 | 3.9929 | 0.68 | 454532 | 1.43071337 | CS |
| 156 | 0.65 | 175.675675676 | 0.37 | 8.6 | 0.1811 | 380345 | 1.31224964 | CS |
| 260 | 0.43 | 72.8813559322 | 0.59 | 8.6 | 0.1811 | 1560456 | 0.76207094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 1.01 | -0.02 | -1.94 | 1.04 | 1.0596 | 0.986 | 581105 |
| 1739921400 | 1.03 | 0.03 | 3.00 | 1.03 | 1.08 | 1 | 731302 |
| 1739575800 | 1 | -0.06 | -5.66 | 1.04 | 1.07 | 0.9883 | 775604 |
| 1739489400 | 1.06 | 0.07 | 7.10 | 1.02 | 1.16 | 1 | 1909954 |
| 1739403000 | 0.9897 | -0.0004 | -0.04 | 0.9252 | 1.01 | 0.8813 | 884949 |
| 1739316600 | 0.9901 | 0.0322 | 3.36 | 0.91 | 1.0499 | 0.9 | 398068 |
| 1739230200 | 0.9579 | -0.0921 | -8.77 | 1.05 | 1.08 | 0.9 | 1325765 |
| 1738971000 | 1.05 | 0.06 | 6.06 | 1.02 | 1.15 | 1.01 | 2147966 |
| 1738884600 | 0.99 | 0.124 | 14.32 | 0.88 | 1.3799999 | 0.871 | 19009212 |
| 1738798200 | 0.866 | 0.0576 | 7.13 | 0.8007 | 0.879499 | 0.8007 | 309274 |
| 1738711800 | 0.8084 | 0.0084 | 1.05 | 0.84 | 0.8697 | 0.8028 | 1015903 |
| 1738625400 | 0.8 | -0.1115 | -12.23 | 0.888 | 0.9096 | 0.79 | 1697590 |
| 1738366200 | 0.9115 | 0.0115 | 1.28 | 0.891 | 0.93819 | 0.885101 | 252770 |
| 1738279800 | 0.9 | -0.009 | -0.99 | 0.9136 | 0.949799 | 0.86 | 302816 |
| 1738193400 | 0.909 | 0.0062 | 0.69 | 0.91 | 0.9499 | 0.87 | 191921 |
| 1738107000 | 0.9028 | 0.0328 | 3.77 | 0.9334 | 0.97 | 0.8935 | 273834 |
| 1738020600 | 0.87 | -0.0849 | -8.89 | 0.95 | 0.95 | 0.86 | 428827 |
| 1737761400 | 0.9549 | -0.0051 | -0.53 | 0.95 | 0.99 | 0.9 | 286299 |
| 1737675000 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1737588600 | 0.96 | -0.14 | -12.73 | 1.09 | 1.09 | 0.94 | 496151 |
| 1737502200 | 1.1 | 0.04 | 3.77 | 1.0797 | 1.12 | 1.05 | 221856 |
| 1737156600 | 1.06 | -0.01 | -0.89 | 1.05 | 1.08 | 1.03 | 314128 |
| 1737070200 | 1.0694999 | -0.01 | -0.97 | 1.09 | 1.1399999 | 1.03 | 257483 |
| 1736983800 | 1.08 | -0.04 | -3.57 | 1.1399999 | 1.1799 | 1.07 | 241920 |
| 1736897400 | 1.12 | 0.01 | 0.90 | 1.15 | 1.18 | 1.07 | 464845 |
| 1736811000 | 1.11 | -0.02 | -1.77 | 1.12 | 1.19 | 1.06 | 184359 |
| 1736551800 | 1.1299999 | -0.07 | -5.83 | 1.2502 | 1.2525 | 1.1 | 150753 |
| 1736379000 | 1.2 | -0.01 | -0.83 | 1.25 | 1.3227 | 1.12 | 261720 |
| 1736292600 | 1.21 | -0.11 | -8.33 | 1.3 | 1.4 | 1.2 | 295549 |
| 1736206200 | 1.32 | -0.05 | -3.65 | 1.43 | 1.45 | 1.3 | 506521 |
| 1735947000 | 1.37 | 0.07 | 5.38 | 1.31 | 1.45 | 1.31 | 809367 |
| 1735860600 | 1.3 | 0.19 | 17.12 | 1.11 | 1.3 | 1.05 | 607724 |
| 1735687800 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.18 | 1.07 | 368831 |
| 1735601400 | 1.15 | 0.05 | 4.55 | 1.1299999 | 1.15 | 1.03 | 445931 |
| 1735342200 | 1.1 | -0.01 | -0.90 | 1.11 | 1.15 | 1.06 | 461191 |
| 1735255800 | 1.11 | 0.12 | 12.12 | 1 | 1.11 | 0.96 | 430319 |
| 1735077840 | 0.99 | 0.02 | 2.06 | 0.9727 | 1 | 0.91 | 204942 |
| 1734996600 | 0.97 | 0.0021 | 0.22 | 1 | 1.06 | 0.92 | 907900 |
| 1734737400 | 0.9679 | 0.1079 | 12.55 | 0.93 | 1.2 | 0.91715 | 2897524 |
| 1734651000 | 0.86 | 0.11 | 14.67 | 0.7538 | 0.88 | 0.7538 | 1090102 |
| 1734564600 | 0.75 | -0.08 | -9.64 | 0.8199999 | 0.8255 | 0.75 | 356105 |
| 1734478200 | 0.83 | -0.001 | -0.12 | 0.8226 | 0.8597 | 0.79 | 192437 |
| 1734391800 | 0.831 | -0.044 | -5.03 | 0.89 | 0.89 | 0.79 | 395982 |
| 1734132600 | 0.875 | 0.0191 | 2.23 | 0.86 | 0.8913 | 0.79 | 257705 |
| 1734046200 | 0.8559 | -0.0353 | -3.96 | 0.9287 | 0.9495 | 0.83 | 491657 |
| 1733959800 | 0.8912 | -0.0543 | -5.74 | 0.95 | 0.9803 | 0.8623 | 323050 |
| 1733873400 | 0.9455 | 0.031 | 3.39 | 0.91 | 0.99 | 0.8201 | 289541 |
| 1733787000 | 0.9145 | 0.0108 | 1.20 | 0.91 | 0.9199 | 0.86 | 191635 |
| 1733527800 | 0.9037 | -0.0264 | -2.84 | 0.9 | 0.92 | 0.7164 | 1986324 |
| 1733441400 | 0.9301 | -0.0679 | -6.80 | 0.96 | 0.9772 | 0.9003 | 709033 |
| 1733355000 | 0.998 | -0.082 | -7.59 | 1.1 | 1.1 | 0.9614 | 575713 |
| 1733268600 | 1.08 | -0.07 | -6.09 | 1.16 | 1.16 | 1.07 | 112912 |
| 1733182200 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.1938 | 1.1 | 207100 |
| 1732917840 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.22 | 1.1 | 132944 |
| 1732750200 | 1.1299999 | 0.06 | 5.61 | 1.08 | 1.15 | 1.055 | 124361 |
| 1732663800 | 1.07 | -0.03 | -2.73 | 1.19 | 1.19 | 1.03 | 248085 |
| 1732577400 | 1.1 | 0.14 | 14.58 | 0.9661 | 1.26 | 0.96 | 500560 |
| 1732318200 | 0.96 | 0.0215 | 2.29 | 0.94 | 0.98 | 0.92 | 173396 |
| 1732231800 | 0.9385 | 0.0243 | 2.66 | 0.92 | 0.9669 | 0.91 | 106599 |
| 1732145400 | 0.9142 | -0.0158 | -1.70 | 0.93 | 0.945 | 0.9 | 164093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
