News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -7.14285714286 | 2.1 | 2.1206 | 1.93 | 1753514 | 2.01467182 | CS |
| 4 | 0.02 | 1.03626943005 | 1.93 | 2.1206 | 1.86 | 1511952 | 1.99067678 | CS |
| 12 | -0.22 | -10.1382488479 | 2.17 | 2.34 | 1.86 | 1304328 | 2.06550039 | CS |
| 26 | -0.49 | -20.0819672131 | 2.44 | 2.54 | 1.86 | 1082154 | 2.15851314 | CS |
| 52 | -0.06 | -2.98507462687 | 2.01 | 3.14 | 1.86 | 1805640 | 2.37301912 | CS |
| 156 | -2.08 | -51.6129032258 | 4.03 | 4.31 | 1.64 | 1904325 | 2.55734298 | CS |
| 260 | -4.85 | -71.3235294118 | 6.8 | 15.83 | 1.64 | 2974237 | 5.55446453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.98 | -0.05 | -2.46 | 1.99 | 1.995 | 1.9384 | 1836205 |
| 1736379300 | 2.0299999 | 0.01 | 0.50 | 2 | 2.0299999 | 1.97 | 2239379 |
| 1736292900 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.0566 | 1.994 | 1570249 |
| 1736206500 | 2.0299999 | -0.04 | -1.93 | 2.1 | 2.1206 | 2.02 | 1368223 |
| 1735947300 | 2.07 | 0.01 | 0.49 | 2.07 | 2.11 | 2.035 | 1346764 |
| 1735860900 | 2.06 | 0.04 | 1.98 | 2.0099999 | 2.09 | 2.0099999 | 1802589 |
| 1735688100 | 2.02 | 0.07 | 3.59 | 1.94 | 2.0299999 | 1.94 | 1455149 |
| 1735601700 | 1.95 | -0.03 | -1.52 | 1.96 | 1.98 | 1.92 | 1689884 |
| 1735342500 | 1.98 | -0.03 | -1.49 | 2.0099999 | 2.0299999 | 1.95 | 1288320 |
| 1735256100 | 2.0099999 | 0.01 | 0.50 | 2 | 2.04 | 1.99 | 747895 |
| 1735077840 | 2 | -0.01 | -0.50 | 2.02 | 2.0303 | 1.99 | 958082 |
| 1734996900 | 2.0099999 | 0.06 | 3.08 | 1.98 | 2.04 | 1.95 | 3030162 |
| 1734737700 | 1.95 | 0.08 | 4.28 | 1.87 | 1.97 | 1.86 | 1906765 |
| 1734651300 | 1.87 | -0.02 | -1.06 | 1.91 | 1.95 | 1.87 | 1024922 |
| 1734564900 | 1.89 | -0.06 | -3.08 | 1.97 | 1.985 | 1.88 | 1317917 |
| 1734478500 | 1.95 | 0.02 | 1.04 | 1.92 | 1.98 | 1.91 | 1019952 |
| 1734392100 | 1.93 | 0 | 0.00 | 1.93 | 2 | 1.91 | 1100721 |
| 1734132900 | 1.93 | -0.03 | -1.53 | 1.96 | 1.96 | 1.9 | 1524278 |
| 1734046500 | 1.96 | 0.01 | 0.51 | 1.95 | 1.98 | 1.92 | 1156366 |
| 1733960100 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.0099999 | 1.94 | 1566442 |
| 1733873700 | 2.0099999 | -0.01 | -0.50 | 2.0299999 | 2.0499 | 2 | 1211756 |
| 1733787300 | 2.02 | -0.02 | -0.98 | 2.05 | 2.13 | 2.02 | 1327695 |
| 1733528100 | 2.04 | 0.02 | 0.74 | 2.0299999 | 2.09 | 2.0299999 | 763408 |
| 1733441700 | 2.025 | 0 | 0.25 | 2.0099999 | 2.065 | 2 | 1128715 |
| 1733355300 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.04 | 1.98 | 1169954 |
| 1733268900 | 2.0299999 | -0.04 | -1.93 | 2.08 | 2.1 | 2.0099999 | 889438 |
| 1733182500 | 2.07 | -0.01 | -0.48 | 2.07 | 2.0907 | 2.04 | 877456 |
| 1732917840 | 2.08 | 0 | 0.00 | 2.09 | 2.115 | 2.06 | 400771 |
| 1732750500 | 2.08 | -0.01 | -0.48 | 2.09 | 2.1301 | 2.07 | 564818 |
| 1732664100 | 2.09 | -0.04 | -1.88 | 2.12 | 2.14 | 2.07 | 717483 |
| 1732577700 | 2.13 | 0.05 | 2.40 | 2.09 | 2.2 | 2.0806 | 1834313 |
| 1732318500 | 2.08 | 0.03 | 1.46 | 2.06 | 2.11 | 2.0299999 | 687873 |
| 1732232100 | 2.05 | 0.04 | 1.99 | 2.0099999 | 2.1 | 2 | 1252786 |
| 1732145700 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.05 | 1.99 | 687913 |
| 1732059300 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.05 | 2.005 | 670597 |
| 1731972900 | 2.04 | 0.03 | 1.49 | 2.0299999 | 2.075 | 2.0099999 | 775826 |
| 1731713700 | 2.0099999 | -0.06 | -2.90 | 2.07 | 2.105 | 2.0099999 | 1249013 |
| 1731627300 | 2.07 | -0.1 | -4.61 | 2.15 | 2.17 | 2.06 | 995083 |
| 1731540900 | 2.17 | -0.09 | -3.98 | 2.25 | 2.295 | 2.1 | 2559353 |
| 1731454500 | 2.2599999 | 0.29 | 14.72 | 2.08 | 2.34 | 2.06 | 5191663 |
| 1731368100 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.91 | 2096521 |
| 1731108900 | 2 | -0.06 | -2.91 | 2.06 | 2.0607 | 1.98 | 1036272 |
| 1731022500 | 2.06 | 0.01 | 0.49 | 2.05 | 2.08 | 2.025 | 955291 |
| 1730936100 | 2.05 | -0.17 | -7.66 | 2.06 | 2.08 | 2 | 2662080 |
| 1730849700 | 2.22 | 0.02 | 0.91 | 2.19 | 2.25 | 2.12 | 1735658 |
| 1730763300 | 2.2 | 0.04 | 1.85 | 2.18 | 2.2599999 | 2.16 | 1410081 |
| 1730500500 | 2.16 | 0.07 | 3.35 | 2.09 | 2.185 | 2.09 | 791526 |
| 1730414100 | 2.09 | -0.02 | -0.95 | 2.12 | 2.12 | 2.09 | 456502 |
| 1730327700 | 2.11 | -0.08 | -3.65 | 2.19 | 2.23 | 2.11 | 649154 |
| 1730241300 | 2.19 | -0.04 | -1.79 | 2.22 | 2.2799999 | 2.19 | 659515 |
| 1730154900 | 2.23 | 0.01 | 0.45 | 2.24 | 2.27 | 2.22 | 517994 |
| 1729895700 | 2.22 | 0.03 | 1.37 | 2.19 | 2.2799999 | 2.184 | 607793 |
| 1729809300 | 2.19 | -0.04 | -1.79 | 2.22 | 2.27 | 2.17 | 1002028 |
| 1729722900 | 2.23 | -0.06 | -2.62 | 2.2599999 | 2.32 | 2.2 | 1606091 |
| 1729636500 | 2.29 | 0.16 | 7.51 | 2.12 | 2.305 | 2.105 | 2197331 |
| 1729550100 | 2.13 | -0.05 | -2.29 | 2.17 | 2.18 | 2.13 | 368810 |
| 1729290900 | 2.18 | 0.03 | 1.40 | 2.15 | 2.18 | 2.1401 | 432810 |
| 1729204500 | 2.15 | -0.01 | -0.46 | 2.16 | 2.17 | 2.14 | 320841 |
| 1729118100 | 2.16 | 0 | 0.00 | 2.15 | 2.19 | 2.15 | 351961 |
| 1729031700 | 2.16 | -0.04 | -1.82 | 2.2 | 2.205 | 2.15 | 451813 |
| 1728945300 | 2.2 | -0.01 | -0.45 | 2.23 | 2.23 | 2.18 | 422916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
