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 | 1.22 | 1.38 | 1.21 | 520932 | 1.30130826 | CS |
| 4 | -0.07 | -5.42635658915 | 1.29 | 1.38 | 1.11 | 449187 | 1.24781835 | CS |
| 12 | -0.02 | -1.61290322581 | 1.24 | 1.798 | 1.04 | 867944 | 1.37884079 | CS |
| 26 | 0.19 | 18.4466019417 | 1.03 | 1.798 | 0.7324 | 938400 | 1.18760115 | CS |
| 52 | -1.34 | -52.34375 | 2.56 | 2.7 | 0.7324 | 1116105 | 1.27760065 | CS |
| 156 | 0.305 | 33.3333333333 | 0.915 | 8.01 | 0.7324 | 1311414 | 3.15967037 | CS |
| 260 | -0.17 | -12.2302158273 | 1.39 | 8.01 | 0.33 | 2317065 | 1.64044992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.3 | -0.05 | -3.70 | 1.33 | 1.33 | 1.26 | 596276 |
| 1726785300 | 1.35 | 0.05 | 3.85 | 1.3299 | 1.37 | 1.325 | 484339 |
| 1726698900 | 1.3 | 0 | 0.00 | 1.305 | 1.35 | 1.3 | 516830 |
| 1726612500 | 1.3 | 0.06 | 4.84 | 1.25 | 1.3799999 | 1.2408999 | 660390 |
| 1726526100 | 1.24 | 0.02 | 1.64 | 1.22 | 1.25 | 1.21 | 346823 |
| 1726266900 | 1.22 | -0.04 | -3.17 | 1.28 | 1.29 | 1.21 | 344425 |
| 1726180500 | 1.26 | -0.01 | -0.79 | 1.27 | 1.28 | 1.25 | 284035 |
| 1726094100 | 1.27 | 0.03 | 2.42 | 1.22 | 1.28 | 1.2032 | 361359 |
| 1726007700 | 1.24 | -0.04 | -3.13 | 1.28 | 1.28 | 1.19 | 551580 |
| 1725921300 | 1.28 | 0.02 | 1.59 | 1.27 | 1.3 | 1.2509999 | 172716 |
| 1725662100 | 1.26 | -0.01 | -0.79 | 1.31 | 1.3101 | 1.23 | 620871 |
| 1725575700 | 1.27 | 0.04 | 3.25 | 1.2549999 | 1.31 | 1.23 | 638638 |
| 1725489300 | 1.23 | 0.12 | 10.81 | 1.11 | 1.24 | 1.11 | 607453 |
| 1725402900 | 1.11 | -0.07 | -5.93 | 1.16 | 1.165 | 1.11 | 310429 |
| 1725057300 | 1.18 | 0.02 | 1.72 | 1.19 | 1.24 | 1.15 | 247724 |
| 1724970900 | 1.16 | -0.01 | -0.85 | 1.17 | 1.205 | 1.16 | 363336 |
| 1724884500 | 1.17 | -0.04 | -3.31 | 1.2 | 1.21 | 1.11 | 676167 |
| 1724798100 | 1.21 | -0.04 | -3.20 | 1.25 | 1.25 | 1.2 | 272459 |
| 1724711700 | 1.25 | -0.03 | -2.34 | 1.29 | 1.31 | 1.25 | 478694 |
| 1724452500 | 1.28 | 0.04 | 3.23 | 1.26 | 1.31 | 1.24 | 503934 |
| 1724366100 | 1.24 | -0.05 | -3.88 | 1.29 | 1.29 | 1.225 | 405099 |
| 1724279700 | 1.29 | 0.03 | 2.38 | 1.29 | 1.31 | 1.26 | 435261 |
| 1724193300 | 1.26 | 0.01 | 0.80 | 1.26 | 1.27 | 1.2 | 715957 |
| 1724106900 | 1.25 | 0.1 | 8.70 | 1.1399999 | 1.26 | 1.1399999 | 714826 |
| 1723847700 | 1.15 | 0.07 | 6.48 | 1.1 | 1.2 | 1.08 | 1010889 |
| 1723761300 | 1.08 | 0.01 | 0.93 | 1.07 | 1.11 | 1.05 | 843737 |
| 1723674900 | 1.07 | -0.04 | -3.60 | 1.1399999 | 1.1399999 | 1.06 | 433787 |
| 1723588500 | 1.11 | 0.04 | 3.74 | 1.07 | 1.1298999 | 1.04 | 1014044 |
| 1723502100 | 1.07 | -0.03 | -2.73 | 1.1 | 1.11 | 1.04 | 617062 |
| 1723242900 | 1.1 | 0.02 | 1.38 | 1.08 | 1.15 | 1.065 | 1368484 |
| 1723156500 | 1.085 | -0.15 | -11.79 | 1.25 | 1.26 | 1.075 | 1998955 |
| 1723070100 | 1.23 | -0.02 | -1.60 | 1.27 | 1.295 | 1.19 | 824239 |
| 1722983700 | 1.25 | 0.03 | 2.46 | 1.26 | 1.3 | 1.205 | 1160608 |
| 1722897300 | 1.22 | -0.07 | -5.43 | 1.195 | 1.29 | 1.16 | 1250658 |
| 1722638100 | 1.29 | -0.09 | -6.52 | 1.32 | 1.35 | 1.26 | 1247465 |
| 1722551700 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.4 | 1.32 | 1199481 |
| 1722465300 | 1.3899999 | -0.05 | -3.47 | 1.45 | 1.45 | 1.37 | 878819 |
| 1722378900 | 1.44 | -0.02 | -1.37 | 1.49 | 1.5 | 1.3799999 | 612013 |
| 1722292500 | 1.46 | -0.05 | -2.99 | 1.49 | 1.54 | 1.43 | 849812 |
| 1722033300 | 1.5049999 | 0.03 | 2.38 | 1.54 | 1.58 | 1.475 | 1573503 |
| 1721946900 | 1.47 | -0.05 | -3.29 | 1.52 | 1.52 | 1.34 | 1520972 |
| 1721860500 | 1.52 | -0.1 | -6.17 | 1.59 | 1.62 | 1.51 | 790754 |
| 1721774100 | 1.62 | 0.04 | 2.21 | 1.6 | 1.7 | 1.6 | 845233 |
| 1721687700 | 1.585 | -0.06 | -3.35 | 1.65 | 1.65 | 1.56 | 575083 |
| 1721428500 | 1.6399999 | 0.01 | 0.61 | 1.62 | 1.65 | 1.6 | 419278 |
| 1721342100 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.798 | 1.61 | 1082788 |
| 1721255700 | 1.66 | -0.09 | -5.14 | 1.73 | 1.76 | 1.66 | 874651 |
| 1721169300 | 1.75 | 0.21 | 13.64 | 1.55 | 1.76 | 1.55 | 1451446 |
| 1721082900 | 1.54 | -0.12 | -7.23 | 1.69 | 1.73 | 1.53 | 1664119 |
| 1720823700 | 1.66 | -0.07 | -4.05 | 1.75 | 1.77 | 1.66 | 976824 |
| 1720737300 | 1.73 | 0.09 | 5.49 | 1.68 | 1.78 | 1.62 | 1649866 |
| 1720650900 | 1.6399999 | 0.04 | 2.50 | 1.74 | 1.75 | 1.62 | 2720218 |
| 1720564500 | 1.6 | 0.12 | 8.11 | 1.48 | 1.61 | 1.41 | 1881395 |
| 1720478100 | 1.48 | 0.04 | 2.78 | 1.47 | 1.51 | 1.44 | 1048373 |
| 1720218900 | 1.44 | 0.08 | 5.88 | 1.4 | 1.48 | 1.3799999 | 1479588 |
| 1720040640 | 1.36 | 0.21 | 18.26 | 1.2 | 1.36 | 1.2 | 1183831 |
| 1719959700 | 1.15 | -0.04 | -3.36 | 1.18 | 1.1903999 | 1.11 | 796910 |
| 1719873300 | 1.19 | -0.05 | -4.03 | 1.24 | 1.31 | 1.19 | 1186236 |
| 1719614100 | 1.24 | -0.07 | -5.34 | 1.36 | 1.41 | 1.18 | 12934877 |
| 1719527700 | 1.31 | 0.1 | 8.26 | 1.22 | 1.37 | 1.22 | 1739137 |
| 1719441300 | 1.21 | 0.03 | 2.54 | 1.19 | 1.28 | 1.19 | 1139446 |
| 1719354900 | 1.18 | -0.02 | -1.67 | 1.21 | 1.21 | 1.16 | 990868 |
| 1719268500 | 1.2 | 0.05 | 4.35 | 1.16 | 1.22 | 1.16 | 755204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
