News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.40845070423 | 2.13 | 2.2 | 2.08 | 64252 | 2.1419965 | CS |
| 4 | 0.84 | 63.6363636364 | 1.32 | 2.35 | 1.26 | 968643 | 1.90909283 | CS |
| 12 | 0.96 | 80 | 1.2 | 2.35 | 1.11 | 355146 | 1.86073185 | CS |
| 26 | 0.55 | 34.1614906832 | 1.61 | 2.35 | 1.11 | 197186 | 1.79617989 | CS |
| 52 | -0.31 | -12.5506072874 | 2.47 | 2.4999 | 1.11 | 121572 | 1.76836444 | CS |
| 156 | -1.87 | -46.4019851117 | 4.03 | 5.25 | 1.11 | 146786 | 2.91661302 | CS |
| 260 | 1.5354 | 245.821325648 | 0.6246 | 19.88 | 0.2501 | 280346 | 4.18566924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 2.16 | 0.01 | 0.23 | 2.14 | 2.17 | 2.1254 | 6687 |
| 1732231800 | 2.1549999 | 0.04 | 2.13 | 2.11 | 2.17 | 2.11 | 37110 |
| 1732145400 | 2.11 | -0.04 | -1.86 | 2.15 | 2.2 | 2.08 | 51235 |
| 1732059000 | 2.15 | 0.03 | 1.42 | 2.11 | 2.2 | 2.11 | 200422 |
| 1731972600 | 2.12 | 0.02 | 1.19 | 2.13 | 2.13 | 2.085 | 25808 |
| 1731713400 | 2.095 | -0.01 | -0.48 | 2.07 | 2.12 | 2.07 | 10349 |
| 1731627000 | 2.105 | -0.05 | -2.09 | 2.15 | 2.15 | 2.08 | 105318 |
| 1731540600 | 2.15 | 0.08 | 3.86 | 2.12 | 2.15 | 2.06 | 68500 |
| 1731454200 | 2.07 | -0.01 | -0.48 | 2.08 | 2.15 | 2.07 | 145523 |
| 1731367800 | 2.08 | -0.05 | -2.35 | 2.11 | 2.1397 | 2.07 | 133956 |
| 1731108600 | 2.13 | 0 | 0.24 | 2.1 | 2.13 | 2.09 | 67197 |
| 1731022200 | 2.125 | 0.02 | 0.71 | 2.09 | 2.15 | 2.08 | 127715 |
| 1730935800 | 2.11 | 0.03 | 1.44 | 2.1 | 2.1429999 | 2.08 | 71797 |
| 1730849400 | 2.08 | -0.01 | -0.48 | 2.16 | 2.18 | 2.08 | 84417 |
| 1730763000 | 2.09 | -0.04 | -1.88 | 2.13 | 2.19 | 2.09 | 161073 |
| 1730500200 | 2.13 | -0.06 | -2.74 | 2.13 | 2.25 | 2.12 | 403328 |
| 1730413800 | 2.19 | 0.74 | 51.03 | 2.0099999 | 2.35 | 1.75 | 11172136 |
| 1730327400 | 1.45 | 0.08 | 5.84 | 1.35 | 1.46 | 1.32 | 194882 |
| 1730241000 | 1.37 | -0.04 | -2.84 | 1.37 | 2.09 | 1.26 | 6289573 |
| 1730154600 | 1.41 | 0.1 | 7.63 | 1.32 | 1.41 | 1.32 | 15829 |
| 1729895400 | 1.31 | 0.02 | 1.55 | 1.25 | 1.3899 | 1.25 | 8207 |
| 1729809000 | 1.29 | 0.05 | 4.03 | 1.24 | 1.3093999 | 1.24 | 16232 |
| 1729722600 | 1.24 | -0.13 | -9.48 | 1.37 | 1.37 | 1.22 | 30599 |
| 1729636200 | 1.3698999 | -0.05 | -3.53 | 1.44 | 1.44 | 1.3242 | 25834 |
| 1729549800 | 1.42 | 0 | 0.00 | 1.3799999 | 1.47 | 1.3799999 | 58197 |
| 1729290600 | 1.42 | 0.1 | 7.58 | 1.36 | 1.44 | 1.3408 | 105245 |
| 1729204200 | 1.32 | 0.09 | 7.32 | 1.26 | 1.3595 | 1.2504 | 56536 |
| 1729117800 | 1.23 | 0.04 | 3.35 | 1.2 | 1.27 | 1.1802 | 15998 |
| 1729031400 | 1.1901 | -0.01 | -0.83 | 1.2 | 1.22 | 1.18 | 4212 |
| 1728945000 | 1.2 | 0 | 0.00 | 1.2 | 1.24 | 1.18 | 8273 |
| 1728685800 | 1.2 | 0.02 | 1.69 | 1.2 | 1.22 | 1.1757 | 10441 |
| 1728599400 | 1.18 | -0.01 | -1.21 | 1.19 | 1.2 | 1.1521999 | 5947 |
| 1728513000 | 1.1944999 | -0.07 | -5.20 | 1.23 | 1.26 | 1.1944999 | 10285 |
| 1728426600 | 1.26 | -0.04 | -3.07 | 1.31 | 1.31 | 1.2501 | 12103 |
| 1728340200 | 1.2999 | 0.03 | 2.35 | 1.34 | 1.37 | 1.27 | 198609 |
| 1728081000 | 1.2701 | 0.04 | 3.26 | 1.22 | 1.4 | 1.22 | 362549 |
| 1727994600 | 1.23 | 0.08 | 6.60 | 1.17 | 1.35 | 1.1171 | 414293 |
| 1727908200 | 1.1539 | 0.02 | 2.12 | 1.12 | 1.1539 | 1.12 | 2710 |
| 1727821800 | 1.1299999 | -0.03 | -2.59 | 1.18 | 1.21 | 1.11 | 4390 |
| 1727735400 | 1.16 | -0.01 | -0.86 | 1.15 | 1.2 | 1.15 | 1299 |
| 1727476200 | 1.1701 | -0.03 | -2.49 | 1.19 | 1.19 | 1.16 | 3552 |
| 1727389800 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 3112 |
| 1727303400 | 1.15 | -0.04 | -3.36 | 1.22 | 1.22 | 1.15 | 5915 |
| 1727217000 | 1.19 | 0.01 | 0.85 | 1.23 | 1.23 | 1.15 | 16033 |
| 1727130600 | 1.18 | 0.02 | 1.72 | 1.16 | 1.22 | 1.16 | 4590 |
| 1726871400 | 1.16 | -0.06 | -4.92 | 1.24 | 1.28 | 1.16 | 44160 |
| 1726785000 | 1.22 | -0.03 | -2.40 | 1.23 | 1.27 | 1.2 | 44367 |
| 1726698600 | 1.25 | -0.02 | -1.57 | 1.25 | 1.28 | 1.25 | 2150 |
| 1726612200 | 1.27 | 0 | 0.00 | 1.24 | 1.33 | 1.24 | 4673 |
| 1726525800 | 1.27 | 0.04 | 3.67 | 1.24 | 1.27 | 1.24 | 2833 |
| 1726266600 | 1.225 | 0.05 | 3.81 | 1.2 | 1.29 | 1.2 | 14132 |
| 1726180200 | 1.18 | -0.04 | -3.53 | 1.2 | 1.2033 | 1.175 | 7110 |
| 1726093800 | 1.2232 | -0.03 | -2.14 | 1.28 | 1.28 | 1.22 | 9213 |
| 1726007400 | 1.25 | 0.08 | 6.84 | 1.19 | 1.27 | 1.1601 | 14176 |
| 1725921000 | 1.17 | 0.03 | 2.34 | 1.1299999 | 1.1901 | 1.1299999 | 4546 |
| 1725661800 | 1.1433 | -0.06 | -4.73 | 1.18 | 1.21 | 1.1319999 | 16253 |
| 1725575400 | 1.2 | 0.03 | 2.56 | 1.18 | 1.2 | 1.1299999 | 9721 |
| 1725489000 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.1299999 | 8528 |
| 1725402600 | 1.18 | 0 | 0.00 | 1.2 | 1.2 | 1.18 | 13714 |
| 1725057000 | 1.18 | -0.09 | -7.09 | 1.25 | 1.2649999 | 1.17 | 26712 |
| 1724970600 | 1.27 | 0 | 0.00 | 1.25 | 1.29 | 1.25 | 6092 |
| 1724884200 | 1.27 | 0.01 | 0.79 | 1.24 | 1.27 | 1.24 | 1303 |
| 1724797800 | 1.26 | 0.04 | 3.28 | 1.22 | 1.26 | 1.22 | 16484 |
| 1724711400 | 1.22 | 0.03 | 2.52 | 1.23 | 1.2595 | 1.2 | 9755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
