News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 19.014084507 | 1.42 | 1.69 | 1.39 | 1724058 | 1.57203127 | CS |
| 4 | -1.07 | -38.768115942 | 2.76 | 2.8 | 1.26 | 3182020 | 1.64681228 | CS |
| 12 | -1.74 | -50.7288629738 | 3.43 | 3.825 | 1.26 | 2126210 | 2.38532634 | CS |
| 26 | -2.175 | -56.2742561449 | 3.865 | 4.44 | 1.26 | 1634833 | 2.97259516 | CS |
| 52 | -2.54 | -60.0472813239 | 4.23 | 5.05 | 1.26 | 1380740 | 3.44566594 | CS |
| 156 | -2.33 | -57.960199005 | 4.02 | 5.05 | 1.26 | 1376710 | 3.59357533 | CS |
| 260 | -2.33 | -57.960199005 | 4.02 | 5.05 | 1.26 | 1376710 | 3.59357533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 1.65 | -0.01 | -0.60 | 1.675 | 1.69 | 1.55 | 2326954 |
| 1742510100 | 1.66 | 0.02 | 1.22 | 1.59 | 1.68 | 1.56 | 1631338 |
| 1742423700 | 1.6399999 | 0.09 | 5.81 | 1.56 | 1.67 | 1.52 | 1701276 |
| 1742337300 | 1.55 | 0.01 | 0.65 | 1.55 | 1.59 | 1.4845 | 2468497 |
| 1742250900 | 1.54 | 0.09 | 6.21 | 1.5 | 1.58 | 1.435 | 1547462 |
| 1741991700 | 1.45 | 0.05 | 3.57 | 1.42 | 1.48 | 1.3899999 | 1271715 |
| 1741905300 | 1.4 | -0.01 | -0.71 | 1.44 | 1.44 | 1.335 | 2371428 |
| 1741818900 | 1.41 | -0.1 | -6.31 | 1.54 | 1.57 | 1.4 | 2150757 |
| 1741732500 | 1.5049999 | 0.06 | 4.15 | 1.45 | 1.54 | 1.43 | 1851728 |
| 1741646100 | 1.445 | -0.17 | -10.25 | 1.6 | 1.605 | 1.3799999 | 2256718 |
| 1741390500 | 1.61 | -0.04 | -2.42 | 1.67 | 1.67 | 1.55 | 2067268 |
| 1741304100 | 1.65 | -0.12 | -6.78 | 1.785 | 1.785 | 1.6 | 2682282 |
| 1741217700 | 1.77 | 0.08 | 4.73 | 1.72 | 1.78 | 1.601 | 3001088 |
| 1741131300 | 1.69 | 0.34 | 25.19 | 1.4093 | 1.71 | 1.36 | 8389142 |
| 1741044900 | 1.35 | -1.17 | -46.43 | 2.4 | 2.46 | 1.26 | 21221898 |
| 1740785700 | 2.52 | 0.03 | 1.20 | 2.46 | 2.525 | 2.4198 | 1040756 |
| 1740699300 | 2.49 | -0.08 | -3.11 | 2.63 | 2.66 | 2.47 | 1328662 |
| 1740612900 | 2.57 | 0.09 | 3.63 | 2.5099999 | 2.67 | 2.48 | 1540490 |
| 1740526500 | 2.48 | -0.07 | -2.75 | 2.52 | 2.565 | 2.465 | 1861240 |
| 1740440100 | 2.55 | -0.09 | -3.41 | 2.62 | 2.658 | 2.5099999 | 1608121 |
| 1740180900 | 2.64 | -0.1 | -3.65 | 2.7599999 | 2.8 | 2.605 | 1648538 |
| 1740094500 | 2.74 | -0.01 | -0.36 | 2.7799999 | 2.83 | 2.73 | 822592 |
| 1740008100 | 2.75 | -0.06 | -2.14 | 2.8 | 2.81 | 2.701 | 1002663 |
| 1739921700 | 2.81 | 0.01 | 0.36 | 2.725 | 2.84 | 2.71 | 1173940 |
| 1739576100 | 2.8 | -0.07 | -2.44 | 2.83 | 2.8795 | 2.775 | 1789530 |
| 1739489700 | 2.87 | -0.03 | -1.03 | 2.94 | 2.965 | 2.83 | 1046913 |
| 1739403300 | 2.9 | -0.01 | -0.34 | 2.86 | 2.935 | 2.83 | 1412532 |
| 1739316900 | 2.91 | 0.06 | 2.11 | 2.845 | 2.945 | 2.8201 | 1091464 |
| 1739230500 | 2.85 | -0.07 | -2.40 | 2.92 | 2.97 | 2.84 | 1396704 |
| 1738971300 | 2.92 | -0.06 | -2.01 | 2.981 | 3.0099999 | 2.91 | 1307632 |
| 1738884900 | 2.98 | -0.16 | -5.10 | 3.13 | 3.1408999 | 2.95 | 3048293 |
| 1738798500 | 3.14 | -0.08 | -2.48 | 3.2 | 3.2599999 | 3.1 | 1827429 |
| 1738712100 | 3.22 | 0.04 | 1.26 | 3.205 | 3.2799999 | 3.14 | 1239833 |
| 1738625700 | 3.18 | -0.13 | -3.93 | 3.2 | 3.29 | 3.13 | 1953147 |
| 1738366500 | 3.31 | -0.12 | -3.50 | 3.57 | 3.57 | 3.2799999 | 1586085 |
| 1738280100 | 3.43 | 0.12 | 3.63 | 3.45 | 3.54 | 3.385 | 2048789 |
| 1738193700 | 3.31 | 0.08 | 2.48 | 3.21 | 3.33 | 3.19 | 1659172 |
| 1738107300 | 3.23 | -0.04 | -1.22 | 3.3 | 3.31 | 3.18 | 1224686 |
| 1738020900 | 3.27 | -0.29 | -8.15 | 3.34 | 3.4 | 3.165 | 1951831 |
| 1737761700 | 3.56 | -0.05 | -1.39 | 3.73 | 3.75 | 3.51 | 1080794 |
| 1737675300 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1737588900 | 3.61 | 0.13 | 3.74 | 3.49 | 3.698 | 3.485 | 1641875 |
| 1737502500 | 3.48 | 0.16 | 4.82 | 3.395 | 3.595 | 3.36 | 2066580 |
| 1737156900 | 3.32 | 0.04 | 1.22 | 3.3 | 3.37 | 3.2355999 | 1167418 |
| 1737070500 | 3.2799999 | -0.1 | -2.96 | 3.41 | 3.42 | 3.235 | 1432507 |
| 1736984100 | 3.38 | 0.02 | 0.60 | 3.45 | 3.46 | 3.295 | 910532 |
| 1736897700 | 3.36 | 0.03 | 0.90 | 3.33 | 3.425 | 3.31 | 867518 |
| 1736811300 | 3.33 | -0.04 | -1.19 | 3.32 | 3.45 | 3.2599999 | 1628109 |
| 1736552100 | 3.37 | -0.12 | -3.44 | 3.5 | 3.5 | 3.34 | 1492436 |
| 1736379300 | 3.49 | 0 | 0.00 | 3.46 | 3.5 | 3.345 | 1010607 |
| 1736292900 | 3.49 | -0.18 | -4.90 | 3.672 | 3.7 | 3.49 | 1049313 |
| 1736206500 | 3.67 | 0.08 | 2.23 | 3.62 | 3.825 | 3.62 | 1411591 |
| 1735947300 | 3.59 | -0.11 | -2.97 | 3.73 | 3.73 | 3.47 | 2104148 |
| 1735860900 | 3.7 | 0.29 | 8.50 | 3.5061 | 3.715 | 3.48 | 3223568 |
| 1735688100 | 3.41 | 0.03 | 0.89 | 3.39 | 3.46 | 3.36 | 1636734 |
| 1735601700 | 3.38 | -0.06 | -1.74 | 3.425 | 3.425 | 3.34 | 1765548 |
| 1735342500 | 3.44 | -0.03 | -0.86 | 3.43 | 3.445 | 3.36 | 1228618 |
| 1735256100 | 3.47 | 0.07 | 2.06 | 3.4 | 3.515 | 3.36 | 692295 |
| 1735077840 | 3.4 | 0.01 | 0.29 | 3.35 | 3.41 | 3.2799999 | 532386 |
| 1734996900 | 3.39 | 0.12 | 3.67 | 3.31 | 3.43 | 3.31 | 1273964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
