News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.82524271845 | 1.03 | 1.31 | 0.9324 | 400492 | 1.11771583 | CS |
| 4 | 0.2618 | 31.6107220478 | 0.8282 | 1.31 | 0.75 | 286728 | 0.97615932 | CS |
| 12 | -0.03 | -2.67857142857 | 1.12 | 2.61 | 0.75 | 1104547 | 1.30277194 | CS |
| 26 | 0.1373 | 14.4116720898 | 0.9527 | 2.61 | 0.75 | 505907 | 1.30746049 | CS |
| 52 | 0.01 | 0.925925925926 | 1.08 | 2.61 | 0.4576 | 298443 | 1.27073162 | CS |
| 156 | -5.31 | -82.96875 | 6.4 | 18.574 | 0.4576 | 1035661 | 8.88692501 | CS |
| 260 | -125.41 | -99.1383399209 | 126.5 | 589.8 | 0.4576 | 1651553 | 41.99792276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.06 | -0.1 | -8.62 | 1.2 | 1.2 | 1.03 | 235357 |
| 1739489700 | 1.16 | -0.05 | -4.13 | 1.23 | 1.31 | 1.15 | 521597 |
| 1739403300 | 1.21 | 0.24 | 24.74 | 1.03 | 1.22 | 1.03 | 769061 |
| 1739316900 | 0.97 | 0.0195 | 2.05 | 1.03 | 1.05 | 0.96 | 266472 |
| 1739230500 | 0.9505 | -0.0695 | -6.81 | 1.02 | 1.02 | 0.9324 | 146035 |
| 1738971300 | 1.02 | 0.02 | 2.00 | 1.03 | 1.07 | 0.9532 | 299296 |
| 1738884900 | 1 | 0.0964 | 10.67 | 0.93 | 1.04 | 0.91 | 407902 |
| 1738798500 | 0.9036 | 0.0201 | 2.28 | 0.8835 | 0.9212 | 0.8835 | 173046 |
| 1738712100 | 0.8835 | 0.0009 | 0.10 | 0.8826 | 0.91 | 0.8826 | 100483 |
| 1738625700 | 0.8826 | 0.0076 | 0.87 | 0.85 | 0.9 | 0.84 | 208064 |
| 1738366500 | 0.875 | -0.002 | -0.23 | 0.8776 | 0.9 | 0.850401 | 435109 |
| 1738280100 | 0.877 | 0.0155 | 1.80 | 0.89 | 0.9299 | 0.83 | 197408 |
| 1738193700 | 0.8615 | -0.0293 | -3.29 | 0.939 | 0.939 | 0.83 | 207052 |
| 1738107300 | 0.8908 | -0.0562 | -5.93 | 0.94 | 0.94 | 0.88 | 71627 |
| 1738020900 | 0.947 | 0.045 | 4.99 | 0.9 | 0.95 | 0.878101 | 234388 |
| 1737761700 | 0.902 | 0.055 | 6.49 | 0.87 | 0.935 | 0.850201 | 196370 |
| 1737675300 | 0.847 | 0 | 0.00 | 0.847 | 0.847 | 0.847 | 0 |
| 1737588900 | 0.847 | 0.017 | 2.05 | 0.83 | 0.8649 | 0.805 | 234791 |
| 1737502500 | 0.83 | 0.0094 | 1.15 | 0.83 | 0.86 | 0.77 | 109033 |
| 1737156900 | 0.8206 | -0.0293 | -3.45 | 0.8282 | 0.8695 | 0.75 | 583375 |
| 1737070500 | 0.8499 | -0.0302 | -3.43 | 0.91 | 0.91 | 0.8205 | 82351 |
| 1736984100 | 0.8801 | 0.0001 | 0.01 | 0.89 | 0.9219 | 0.8345 | 239767 |
| 1736897700 | 0.88 | 0.0259 | 3.03 | 0.8698 | 0.8905 | 0.8541 | 161082 |
| 1736811300 | 0.8541 | -0.0709 | -7.66 | 0.92 | 0.9248 | 0.8300999 | 252222 |
| 1736552100 | 0.925 | 0 | 0.00 | 0.93 | 0.96 | 0.9001 | 182470 |
| 1736379300 | 0.925 | -0.075 | -7.50 | 1 | 1.0265 | 0.92015 | 255845 |
| 1736292900 | 1 | -0.1 | -9.09 | 1.12 | 1.12 | 0.9703 | 505135 |
| 1736206500 | 1.1 | -0.08 | -6.78 | 1.21 | 1.27 | 1.1 | 719468 |
| 1735947300 | 1.18 | -0.2 | -14.49 | 1.35 | 1.35 | 1.01 | 2171063 |
| 1735860900 | 1.3799999 | 0.36 | 35.29 | 2.0601 | 2.61 | 1.12 | 46721817 |
| 1735688100 | 1.02 | -0.24 | -19.00 | 1.09 | 1.17 | 0.96 | 1639897 |
| 1735601700 | 1.2592 | 0.42 | 49.89 | 0.8588 | 1.65 | 0.8588 | 1221139 |
| 1735342500 | 0.8401 | -0.07495 | -8.19 | 0.86 | 0.9147 | 0.8101 | 84972 |
| 1735256100 | 0.91505 | -0.00495 | -0.54 | 0.91 | 0.94335 | 0.8974 | 16285 |
| 1735077840 | 0.92 | -0.0104 | -1.12 | 0.95 | 0.96 | 0.890001 | 22087 |
| 1734996900 | 0.9304 | -0.0696 | -6.96 | 0.96 | 0.98 | 0.92 | 69242 |
| 1734737700 | 1 | 0.038 | 3.95 | 0.9893 | 1.03 | 0.9191 | 45125 |
| 1734651300 | 0.962 | 0.0277 | 2.96 | 0.95 | 0.99 | 0.9202 | 28762 |
| 1734564900 | 0.9343 | 0.0093 | 1.01 | 0.92 | 0.97 | 0.8842 | 56837 |
| 1734478500 | 0.925 | -0.15 | -13.95 | 0.9496 | 0.96 | 0.860501 | 122725 |
| 1734392100 | 1.075 | -0.05 | -4.02 | 1.11 | 1.165 | 1.04 | 519575 |
| 1734132900 | 1.12 | 0.04 | 3.70 | 1.16 | 1.2 | 1.05 | 44597 |
| 1734046500 | 1.08 | -0.04 | -3.57 | 1.12 | 1.18 | 1.04 | 37242 |
| 1733960100 | 1.12 | -0.01 | -0.92 | 1.17 | 1.22 | 1.1 | 19717 |
| 1733873700 | 1.1304 | 0.01 | 0.93 | 1.12 | 1.2699 | 1.08 | 15030 |
| 1733787300 | 1.12 | -0.1 | -8.20 | 1.27 | 1.3 | 1.0901 | 52567 |
| 1733528100 | 1.22 | -0.06 | -4.31 | 1.29 | 1.29 | 1.21 | 15318 |
| 1733441700 | 1.275 | 0.06 | 4.94 | 1.21 | 1.3 | 1.21 | 37622 |
| 1733355300 | 1.215 | 0.02 | 1.25 | 1.16 | 1.25 | 1.11 | 18958 |
| 1733268900 | 1.2 | 0.02 | 1.69 | 1.18 | 1.23 | 1.08 | 32584 |
| 1733182500 | 1.18 | -0.12 | -9.23 | 1.29 | 1.35 | 1.18 | 40914 |
| 1732917840 | 1.3 | 0.09 | 7.44 | 1.22 | 1.3 | 1.2078 | 24877 |
| 1732750500 | 1.21 | 0.13 | 12.04 | 1.09 | 1.25 | 1.09 | 52624 |
| 1732664100 | 1.08 | -0.05 | -4.42 | 1.15 | 1.19 | 1.08 | 16455 |
| 1732577700 | 1.1299999 | 0.05 | 4.63 | 1.1299999 | 1.27 | 1.115 | 27459 |
| 1732318500 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.08 | 17571 |
| 1732232100 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.15 | 1.1 | 11950 |
| 1732145700 | 1.15 | 0.08 | 7.48 | 1.11 | 1.16 | 1.1 | 17297 |
| 1732059300 | 1.07 | 0.01 | 0.94 | 1.08 | 1.176 | 1.02 | 21098 |
| 1731972900 | 1.06 | 0.02 | 1.92 | 1.02 | 1.21 | 1.0043 | 81194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
