News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.12994350282 | 1.77 | 1.8 | 1.67 | 646429 | 1.71975134 | CS |
| 4 | -0.1 | -5.29100529101 | 1.89 | 2 | 1.67 | 1097129 | 1.80905831 | CS |
| 12 | -0.15 | -7.73195876289 | 1.94 | 2.395 | 1.67 | 1452029 | 1.91672966 | CS |
| 26 | -0.01 | -0.555555555556 | 1.8 | 2.395 | 1.67 | 1253153 | 1.92805422 | CS |
| 52 | 0.5 | 38.7596899225 | 1.29 | 2.395 | 1.07 | 1049764 | 1.76306553 | CS |
| 156 | -0.6 | -25.1046025105 | 2.39 | 2.395 | 0.91 | 460303 | 1.66335388 | CS |
| 260 | -0.6 | -25.1046025105 | 2.39 | 2.395 | 0.91 | 460303 | 1.66335388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 1.78 | 0.07 | 4.09 | 1.75 | 1.78 | 1.735 | 695580 |
| 1735687800 | 1.71 | 0.03 | 1.79 | 1.67 | 1.72 | 1.67 | 654495 |
| 1735601400 | 1.68 | -0.07 | -4.00 | 1.75 | 1.75 | 1.67 | 885484 |
| 1735342200 | 1.75 | -0.03 | -1.69 | 1.8 | 1.8 | 1.7 | 714096 |
| 1735255800 | 1.78 | 0.02 | 1.14 | 1.77 | 1.8 | 1.76 | 331641 |
| 1735077840 | 1.76 | 0.03 | 1.73 | 1.74 | 1.7673 | 1.71 | 366215 |
| 1734996600 | 1.73 | -0.04 | -2.26 | 1.78 | 1.78 | 1.69 | 1523789 |
| 1734737400 | 1.77 | 0.06 | 3.51 | 1.72 | 1.775 | 1.715 | 842355 |
| 1734651000 | 1.71 | -0.06 | -3.39 | 1.78 | 1.805 | 1.71 | 1377907 |
| 1734564600 | 1.77 | -0.09 | -4.84 | 1.88 | 1.9 | 1.75 | 1335251 |
| 1734478200 | 1.86 | -0.05 | -2.62 | 1.94 | 1.94 | 1.8401 | 1305227 |
| 1734391800 | 1.91 | 0.07 | 3.80 | 2 | 2 | 1.87 | 2339279 |
| 1734132600 | 1.84 | 0.02 | 1.10 | 1.83 | 1.86 | 1.78 | 1469558 |
| 1734046200 | 1.82 | -0.08 | -4.21 | 1.85 | 1.855 | 1.8 | 1302997 |
| 1733959800 | 1.9 | 0.06 | 3.26 | 1.87 | 1.9085 | 1.83 | 1021767 |
| 1733873400 | 1.84 | -0.02 | -1.08 | 1.86 | 1.88 | 1.805 | 927960 |
| 1733787000 | 1.86 | 0.06 | 3.33 | 1.87 | 1.93 | 1.835 | 1349968 |
| 1733527800 | 1.8 | -0.05 | -2.70 | 1.83 | 1.84 | 1.77 | 874926 |
| 1733441400 | 1.85 | -0.03 | -1.60 | 1.89 | 1.89 | 1.825 | 1125410 |
| 1733355000 | 1.88 | 0.06 | 3.30 | 1.82 | 1.91 | 1.82 | 1629954 |
| 1733268600 | 1.82 | 0.09 | 5.20 | 1.74 | 1.84 | 1.74 | 1471343 |
| 1733182200 | 1.73 | -0.09 | -4.95 | 1.8 | 1.82 | 1.72 | 1388669 |
| 1732917840 | 1.82 | 0.04 | 2.25 | 1.81 | 1.86 | 1.808 | 709642 |
| 1732750200 | 1.78 | 0.01 | 0.56 | 1.79 | 1.82 | 1.765 | 1139630 |
| 1732663800 | 1.77 | -0.03 | -1.67 | 1.78 | 1.79 | 1.75 | 781579 |
| 1732577400 | 1.8 | -0.06 | -3.23 | 1.84 | 1.84 | 1.76 | 1187388 |
| 1732318200 | 1.86 | -0.02 | -1.06 | 1.9 | 1.9074 | 1.85 | 1181460 |
| 1732231800 | 1.88 | 0.04 | 2.17 | 1.86 | 1.89 | 1.82 | 2210035 |
| 1732145400 | 1.84 | -0.02 | -1.08 | 1.85 | 1.8981 | 1.82 | 1574394 |
| 1732059000 | 1.86 | 0.08 | 4.49 | 1.81 | 1.87 | 1.78 | 1201604 |
| 1731972600 | 1.78 | 0.07 | 4.09 | 1.78 | 1.84 | 1.77 | 1929033 |
| 1731713400 | 1.71 | -0.04 | -2.29 | 1.8 | 1.8 | 1.68 | 2680799 |
| 1731627000 | 1.75 | 0.06 | 3.55 | 1.7 | 1.785 | 1.7 | 3663265 |
| 1731540600 | 1.69 | -0.07 | -3.98 | 1.78 | 1.83 | 1.67 | 3738949 |
| 1731454200 | 1.76 | -0.06 | -3.30 | 1.82 | 1.82 | 1.72 | 2974280 |
| 1731367800 | 1.82 | -0.14 | -7.14 | 1.92 | 1.93 | 1.8 | 3216796 |
| 1731108600 | 1.96 | -0.09 | -4.39 | 2.0299999 | 2.0299999 | 1.935 | 995811 |
| 1731022200 | 2.05 | 0.09 | 4.59 | 1.99 | 2.055 | 1.95 | 1992797 |
| 1730935800 | 1.96 | -0.04 | -2.00 | 1.895 | 1.965 | 1.88 | 1394151 |
| 1730849400 | 2 | 0.02 | 1.01 | 1.99 | 2.05 | 1.97 | 1015850 |
| 1730763000 | 1.98 | -0.05 | -2.46 | 2.0099999 | 2.0299999 | 1.98 | 864988 |
| 1730500200 | 2.0299999 | -0.04 | -1.93 | 2.11 | 2.11 | 2.0099999 | 542493 |
| 1730413800 | 2.07 | -0.09 | -4.17 | 2.11 | 2.11 | 2.015 | 1566242 |
| 1730327400 | 2.16 | -0.01 | -0.46 | 2.17 | 2.18 | 2.1101 | 914713 |
| 1730241000 | 2.17 | 0.02 | 0.93 | 2.21 | 2.2181 | 2.14 | 1320668 |
| 1730154600 | 2.15 | -0.07 | -3.15 | 2.21 | 2.22 | 2.12 | 1647481 |
| 1729895400 | 2.22 | -0.06 | -2.63 | 2.25 | 2.29 | 2.18 | 1060969 |
| 1729809000 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.31 | 2.22 | 1090974 |
| 1729722600 | 2.27 | -0.09 | -3.81 | 2.33 | 2.3399 | 2.17 | 1505674 |
| 1729636200 | 2.36 | 0.07 | 3.06 | 2.32 | 2.395 | 2.2599999 | 1683928 |
| 1729549800 | 2.29 | 0.05 | 2.23 | 2.29 | 2.37 | 2.24 | 2328629 |
| 1729290600 | 2.24 | 0.16 | 7.69 | 2.12 | 2.24 | 2.109 | 2075623 |
| 1729204200 | 2.08 | 0.03 | 1.46 | 2.07 | 2.11 | 2.0419 | 1093268 |
| 1729117800 | 2.05 | 0.03 | 1.49 | 2.05 | 2.12 | 2.0299999 | 1278614 |
| 1729031400 | 2.02 | -0.05 | -2.42 | 2.07 | 2.07 | 2 | 1714069 |
| 1728945000 | 2.07 | -0.02 | -0.96 | 2.08 | 2.09 | 2.05 | 549849 |
| 1728685800 | 2.09 | 0.07 | 3.47 | 2.0299999 | 2.12 | 2.0299999 | 2518510 |
| 1728599400 | 2.02 | 0.1 | 5.21 | 1.94 | 2.02 | 1.9065 | 1183234 |
| 1728513000 | 1.92 | 0.03 | 1.39 | 1.9 | 1.94 | 1.86 | 1020099 |
| 1728426600 | 1.8936 | -0.01 | -0.34 | 1.88 | 1.9 | 1.8262 | 2046540 |
| 1728340200 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.86 | 846728 |
| 1728081000 | 1.95 | 0.06 | 3.17 | 1.9 | 1.95 | 1.87 | 1575980 |
| 1727994600 | 1.89 | -0.03 | -1.56 | 1.87 | 1.9185 | 1.86 | 890829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
