News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0202 | 0.808 | 2.5 | 2.7299 | 2.43 | 472070 | 2.61815848 | CS |
| 4 | 0.3202 | 14.5545454545 | 2.2 | 2.76 | 2.18 | 631778 | 2.49803153 | CS |
| 12 | 0.8302 | 49.124260355 | 1.69 | 2.76 | 1.5701 | 532454 | 2.17571221 | CS |
| 26 | 1.5602 | 162.520833333 | 0.96 | 2.76 | 0.89 | 364694 | 1.84593568 | CS |
| 52 | 1.0602 | 72.6164383562 | 1.46 | 2.76 | 0.8214 | 365590 | 1.52702407 | CS |
| 156 | 1.6582 | 192.366589327 | 0.862 | 3.55 | 0.7 | 837857 | 1.73317425 | CS |
| 260 | -0.7398 | -22.6932515337 | 3.26 | 7.02 | 0.7 | 784493 | 2.11673578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 2.52 | -0.17 | -6.32 | 2.65 | 2.65 | 2.5099999 | 978901 |
| 1739575800 | 2.69 | 0.03 | 1.13 | 2.67 | 2.69 | 2.64 | 252630 |
| 1739489400 | 2.66 | -0.01 | -0.37 | 2.69 | 2.7299 | 2.62 | 290955 |
| 1739403000 | 2.67 | 0.16 | 6.37 | 2.5 | 2.7 | 2.49 | 719481 |
| 1739316600 | 2.5099999 | -0.04 | -1.57 | 2.5 | 2.545 | 2.43 | 625215 |
| 1739230200 | 2.55 | -0.11 | -4.14 | 2.65 | 2.6781 | 2.54 | 804713 |
| 1738971000 | 2.66 | -0.03 | -1.12 | 2.72 | 2.72 | 2.615 | 539049 |
| 1738884600 | 2.69 | 0.02 | 0.75 | 2.7 | 2.7599999 | 2.62 | 910146 |
| 1738798200 | 2.67 | 0.15 | 5.95 | 2.55 | 2.71 | 2.55 | 1136856 |
| 1738711800 | 2.52 | 0.1 | 4.13 | 2.42 | 2.54 | 2.39 | 1093357 |
| 1738625400 | 2.42 | -0.01 | -0.41 | 2.36 | 2.465 | 2.325 | 827543 |
| 1738366200 | 2.43 | 0.05 | 2.10 | 2.4 | 2.455 | 2.295 | 350091 |
| 1738279800 | 2.38 | 0.01 | 0.42 | 2.37 | 2.4049999 | 2.34 | 267235 |
| 1738193400 | 2.37 | 0.06 | 2.60 | 2.33 | 2.3901 | 2.29 | 301801 |
| 1738107000 | 2.31 | 0.08 | 3.59 | 2.23 | 2.36 | 2.23 | 411788 |
| 1738020600 | 2.23 | -0.23 | -9.35 | 2.41 | 2.43 | 2.18 | 1206825 |
| 1737761400 | 2.46 | 0.09 | 3.80 | 2.5299999 | 2.54 | 2.43 | 518509 |
| 1737675000 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1737588600 | 2.37 | 0.04 | 1.72 | 2.36 | 2.39 | 2.3 | 411905 |
| 1737502200 | 2.33 | 0.11 | 4.95 | 2.2 | 2.345 | 2.2 | 703901 |
| 1737156600 | 2.22 | 0.03 | 1.37 | 2.15 | 2.24 | 2.15 | 279622 |
| 1737070200 | 2.19 | 0.02 | 0.92 | 2.19 | 2.215 | 2.12 | 511443 |
| 1736983800 | 2.17 | -0.01 | -0.46 | 2.17 | 2.21 | 2.12 | 336802 |
| 1736897400 | 2.18 | -0.02 | -0.91 | 2.2 | 2.2277 | 2.11 | 535498 |
| 1736811000 | 2.2 | -0.07 | -3.08 | 2.2599999 | 2.2599999 | 2.15 | 521473 |
| 1736551800 | 2.27 | 0 | 0.00 | 2.2599999 | 2.278 | 2.175 | 392816 |
| 1736379000 | 2.27 | 0.03 | 1.34 | 2.24 | 2.275 | 2.13 | 694950 |
| 1736292600 | 2.24 | 0.01 | 0.45 | 2.24 | 2.29 | 2.2 | 583803 |
| 1736206200 | 2.23 | 0.11 | 5.19 | 2.13 | 2.36 | 2.13 | 2160499 |
| 1735947000 | 2.12 | 0.15 | 7.61 | 1.98 | 2.13 | 1.98 | 1006106 |
| 1735860600 | 1.97 | 0.09 | 4.79 | 1.86 | 1.99 | 1.86 | 866812 |
| 1735687800 | 1.88 | -0.01 | -0.53 | 1.89 | 1.92 | 1.85 | 420678 |
| 1735601400 | 1.89 | 0.06 | 3.28 | 1.85 | 1.96 | 1.84 | 693178 |
| 1735342200 | 1.83 | 0.04 | 2.23 | 1.78 | 1.83 | 1.74 | 272721 |
| 1735255800 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.765 | 215619 |
| 1735077840 | 1.78 | 0.05 | 2.89 | 1.74 | 1.79 | 1.72 | 127659 |
| 1734996600 | 1.73 | -0.03 | -1.70 | 1.74 | 1.7953 | 1.685 | 340840 |
| 1734737400 | 1.76 | 0.02 | 1.15 | 1.69 | 1.785 | 1.69 | 334709 |
| 1734651000 | 1.74 | 0.03 | 1.75 | 1.72 | 1.74 | 1.65 | 307502 |
| 1734564600 | 1.71 | -0.03 | -1.72 | 1.6 | 1.77 | 1.6 | 340564 |
| 1734478200 | 1.74 | -0.01 | -0.57 | 1.76 | 1.79 | 1.655 | 446996 |
| 1734391800 | 1.75 | -0.04 | -2.23 | 1.77 | 1.825 | 1.75 | 209701 |
| 1734132600 | 1.79 | -0.02 | -0.83 | 1.82 | 1.82 | 1.75 | 655799 |
| 1734046200 | 1.805 | 0 | 0.28 | 1.8 | 1.82 | 1.785 | 539429 |
| 1733959800 | 1.8 | -0.03 | -1.64 | 1.83 | 1.83 | 1.78 | 442814 |
| 1733873400 | 1.83 | 0.07 | 3.98 | 1.8 | 1.83 | 1.76 | 587219 |
| 1733787000 | 1.76 | 0.07 | 4.14 | 1.73 | 1.77 | 1.71 | 644877 |
| 1733527800 | 1.69 | 0.05 | 3.36 | 1.65 | 1.7031 | 1.6399999 | 412851 |
| 1733441400 | 1.635 | 0.01 | 0.31 | 1.6299999 | 1.6399999 | 1.6 | 209919 |
| 1733355000 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.6399999 | 1.5701 | 488590 |
| 1733268600 | 1.6399999 | -0.03 | -1.80 | 1.65 | 1.67 | 1.6026 | 222245 |
| 1733182200 | 1.67 | -0.05 | -2.91 | 1.72 | 1.75 | 1.65 | 316263 |
| 1732917840 | 1.72 | 0.03 | 1.78 | 1.7 | 1.721 | 1.68 | 153307 |
| 1732750200 | 1.69 | 0.01 | 0.60 | 1.7 | 1.73 | 1.68 | 174453 |
| 1732663800 | 1.68 | -0.03 | -1.75 | 1.69 | 1.73 | 1.65 | 400279 |
| 1732577400 | 1.71 | 0.02 | 1.18 | 1.73 | 1.73 | 1.68 | 327113 |
| 1732318200 | 1.69 | 0.03 | 1.81 | 1.68 | 1.76 | 1.66 | 499370 |
| 1732231800 | 1.66 | -0.03 | -1.78 | 1.7 | 1.71 | 1.6 | 529960 |
| 1732145400 | 1.69 | 0.06 | 3.68 | 1.65 | 1.74 | 1.61 | 817793 |
| 1732059000 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.75 | 1.58 | 527956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
