News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 4.80769230769 | 2.08 | 2.19 | 2.03 | 1071883 | 2.07679148 | CS |
| 4 | 0.01 | 0.460829493088 | 2.17 | 2.385 | 2.005 | 983681 | 2.15131373 | CS |
| 12 | -1.44 | -39.7790055249 | 3.62 | 3.66 | 2.005 | 1122926 | 2.47777411 | CS |
| 26 | -1.18 | -35.119047619 | 3.36 | 4.24 | 2.005 | 995969 | 3.03620935 | CS |
| 52 | -0.81 | -27.0903010033 | 2.99 | 4.24 | 2.005 | 1012012 | 2.88517211 | CS |
| 156 | -0.8564 | -28.2044526413 | 3.0364 | 4.24 | 0.61 | 2119608 | 1.88116241 | CS |
| 260 | -6.04 | -73.4793187348 | 8.22 | 8.27 | 0.61 | 1934378 | 2.63635592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.18 | 0.1 | 4.81 | 2.13 | 2.21 | 2.125 | 810747 |
| 1737675300 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1737588900 | 2.08 | -0.04 | -1.89 | 2.11 | 2.115 | 2.0299999 | 1000814 |
| 1737502500 | 2.12 | 0.07 | 3.41 | 2.07 | 2.14 | 2.065 | 790292 |
| 1737156900 | 2.05 | -0.03 | -1.44 | 2.08 | 2.12 | 2.04 | 1413013 |
| 1737070500 | 2.08 | 0 | 0.00 | 2.12 | 2.12 | 2.02 | 930516 |
| 1736984100 | 2.08 | 0.04 | 1.71 | 2.1 | 2.17 | 2.07 | 643866 |
| 1736897700 | 2.045 | 0 | 0.25 | 2.05 | 2.07 | 2.02 | 529752 |
| 1736811300 | 2.04 | -0.04 | -1.92 | 2.06 | 2.08 | 2.005 | 645527 |
| 1736552100 | 2.08 | -0.06 | -2.80 | 2.0884999 | 2.14 | 2.04 | 870108 |
| 1736379300 | 2.14 | -0.02 | -0.93 | 2.12 | 2.15 | 2.065 | 580414 |
| 1736292900 | 2.16 | -0.02 | -0.92 | 2.18 | 2.21 | 2.1 | 1058569 |
| 1736206500 | 2.18 | -0.12 | -5.22 | 2.29 | 2.305 | 2.18 | 2141775 |
| 1735947300 | 2.3 | 0.03 | 1.32 | 2.29 | 2.34 | 2.285 | 341771 |
| 1735860900 | 2.27 | -0.03 | -1.30 | 2.31 | 2.3849999 | 2.27 | 792998 |
| 1735688100 | 2.3 | 0.06 | 2.68 | 2.21 | 2.32 | 2.21 | 917348 |
| 1735601700 | 2.24 | 0.07 | 3.23 | 2.14 | 2.2799999 | 2.125 | 1942658 |
| 1735342500 | 2.17 | -0.04 | -1.59 | 2.17 | 2.2 | 2.15 | 989997 |
| 1735256100 | 2.205 | -0.01 | -0.23 | 2.19 | 2.22 | 2.1779 | 489436 |
| 1735077840 | 2.21 | 0 | 0.00 | 2.22 | 2.23 | 2.165 | 327644 |
| 1734996900 | 2.21 | -0.07 | -3.07 | 2.25 | 2.29 | 2.2 | 818519 |
| 1734737700 | 2.2799999 | -0.01 | -0.44 | 2.255 | 2.45 | 2.23 | 4419566 |
| 1734651300 | 2.29 | 0.01 | 0.44 | 2.29 | 2.37 | 2.275 | 930219 |
| 1734564900 | 2.2799999 | -0.16 | -6.56 | 2.49 | 2.5 | 2.2599999 | 1337826 |
| 1734478500 | 2.44 | -0.01 | -0.41 | 2.38 | 2.47 | 2.365 | 853518 |
| 1734392100 | 2.45 | 0.01 | 0.41 | 2.44 | 2.5 | 2.395 | 698027 |
| 1734132900 | 2.44 | 0.01 | 0.41 | 2.41 | 2.47 | 2.33 | 833321 |
| 1734046500 | 2.43 | -0.07 | -2.80 | 2.49 | 2.54 | 2.41 | 872816 |
| 1733960100 | 2.5 | -0.03 | -1.19 | 2.565 | 2.565 | 2.48 | 1352015 |
| 1733873700 | 2.5299999 | -0.03 | -1.17 | 2.54 | 2.59 | 2.5 | 737038 |
| 1733787300 | 2.56 | -0.02 | -0.78 | 2.58 | 2.6 | 2.545 | 593458 |
| 1733528100 | 2.58 | 0.02 | 0.58 | 2.61 | 2.61 | 2.52 | 629718 |
| 1733441700 | 2.565 | -0.01 | -0.19 | 2.54 | 2.605 | 2.5 | 1962522 |
| 1733355300 | 2.57 | -0.04 | -1.53 | 2.605 | 2.63 | 2.535 | 669765 |
| 1733268900 | 2.61 | -0.07 | -2.61 | 2.68 | 2.72 | 2.595 | 730826 |
| 1733182500 | 2.68 | 0.08 | 3.08 | 2.6 | 2.74 | 2.565 | 901758 |
| 1732917840 | 2.6 | -0.01 | -0.38 | 2.64 | 2.65 | 2.5 | 556592 |
| 1732750500 | 2.61 | 0.06 | 2.35 | 2.58 | 2.72 | 2.58 | 853331 |
| 1732664100 | 2.55 | -0.05 | -1.92 | 2.57 | 2.63 | 2.54 | 943189 |
| 1732577700 | 2.6 | 0.19 | 7.88 | 2.44 | 2.61 | 2.3809 | 1347745 |
| 1732318500 | 2.41 | -0.03 | -1.23 | 2.43 | 2.45 | 2.4 | 484120 |
| 1732232100 | 2.44 | 0.01 | 0.41 | 2.45 | 2.47 | 2.4 | 678123 |
| 1732145700 | 2.43 | -0.03 | -1.22 | 2.43 | 2.49 | 2.41 | 712313 |
| 1732059300 | 2.46 | -0.07 | -2.77 | 2.5099999 | 2.5099999 | 2.44 | 914267 |
| 1731972900 | 2.5299999 | 0.01 | 0.40 | 2.55 | 2.58 | 2.44 | 741912 |
| 1731713700 | 2.52 | 0.05 | 2.02 | 2.5299999 | 2.61 | 2.47 | 872175 |
| 1731627300 | 2.47 | -0.09 | -3.52 | 2.585 | 2.596 | 2.46 | 849441 |
| 1731540900 | 2.56 | -0.02 | -0.78 | 2.595 | 2.61 | 2.495 | 1134843 |
| 1731454500 | 2.58 | -0.13 | -4.80 | 2.7 | 2.71 | 2.49 | 1372718 |
| 1731368100 | 2.71 | 0.08 | 3.04 | 2.64 | 2.79 | 2.6 | 1057227 |
| 1731108900 | 2.63 | -0.05 | -1.87 | 2.68 | 2.72 | 2.61 | 922870 |
| 1731022500 | 2.68 | -0.2 | -6.78 | 2.81 | 2.825 | 2.605 | 1953064 |
| 1730936100 | 2.875 | 0.04 | 1.59 | 2.955 | 2.96 | 2.79 | 2266989 |
| 1730849700 | 2.83 | -0.69 | -19.60 | 3.145 | 3.15 | 2.67 | 6225860 |
| 1730763300 | 3.52 | 0.05 | 1.44 | 3.46 | 3.6 | 3.46 | 1247565 |
| 1730500500 | 3.47 | -0.1 | -2.80 | 3.62 | 3.66 | 3.42 | 613485 |
| 1730414100 | 3.57 | -0.01 | -0.28 | 3.57 | 3.66 | 3.525 | 830072 |
| 1730327700 | 3.58 | -0.01 | -0.28 | 3.57 | 3.71 | 3.555 | 566297 |
| 1730241300 | 3.59 | 0.12 | 3.46 | 3.41 | 3.6 | 3.4 | 644925 |
| 1730154900 | 3.47 | 0.07 | 2.06 | 3.46 | 3.5 | 3.4 | 586506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
