News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 12.2448979592 | 0.98 | 1.1 | 0.95 | 50766 | 0.99555204 | CS |
| 4 | 0.125 | 12.8205128205 | 0.975 | 1.101 | 0.92 | 101413 | 1.0038365 | CS |
| 12 | 0.1 | 10 | 1 | 1.101 | 0.82 | 123128 | 0.95026805 | CS |
| 26 | -0.04 | -3.50877192982 | 1.14 | 1.26 | 0.82 | 111453 | 0.99742974 | CS |
| 52 | 0.02 | 1.85185185185 | 1.08 | 1.39 | 0.7613 | 107619 | 1.00175096 | CS |
| 156 | -2.77 | -71.5762273902 | 3.87 | 5.1 | 0.68 | 292850 | 1.59666199 | CS |
| 260 | -10.7301 | -90.7016846857 | 11.8301 | 16.61 | 0.68 | 292654 | 1.7650677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.1 | 0.1 | 10.00 | 1 | 1.15 | 0.971 | 366936 |
| 1738280100 | 1 | 0.01 | 1.01 | 0.98 | 1 | 0.967 | 49744 |
| 1738193700 | 0.99 | -0.02 | -1.98 | 0.99 | 0.9912 | 0.966 | 48602 |
| 1738107300 | 1.01 | 0.02 | 2.22 | 0.99 | 1.01 | 0.960201 | 60410 |
| 1738020900 | 0.9881 | 0.0026 | 0.26 | 0.99 | 0.99 | 0.95 | 50560 |
| 1737761700 | 0.9855 | 0.0535 | 5.74 | 0.98 | 0.99 | 0.9709 | 44513 |
| 1737675300 | 0.932 | 0 | 0.00 | 0.932 | 0.932 | 0.932 | 0 |
| 1737588900 | 0.932 | -0.0265 | -2.76 | 0.93 | 0.97 | 0.93 | 87785 |
| 1737502500 | 0.9585 | -0.0205 | -2.09 | 0.979 | 0.99 | 0.92 | 99798 |
| 1737156900 | 0.979 | 0.0076 | 0.78 | 0.99 | 0.99 | 0.95 | 65524 |
| 1737070500 | 0.9714 | 0.0091 | 0.95 | 0.95 | 0.98 | 0.94 | 26075 |
| 1736984100 | 0.9623 | -0.0077 | -0.79 | 0.99 | 0.99 | 0.94 | 21541 |
| 1736897700 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.9398 | 19675 |
| 1736811300 | 0.98 | 0.0407 | 4.33 | 0.99 | 0.9977 | 0.9401 | 93902 |
| 1736552100 | 0.9393 | -0.0385 | -3.94 | 0.98 | 0.98 | 0.92 | 77345 |
| 1736379300 | 0.9778 | -0.0214 | -2.14 | 1 | 1.0062 | 0.92 | 77800 |
| 1736292900 | 0.9992 | -0.0308 | -2.99 | 1.04 | 1.0575 | 0.99 | 233654 |
| 1736206500 | 1.03 | -0.03 | -2.83 | 1.06 | 1.06 | 0.99 | 338680 |
| 1735947300 | 1.06 | 0.08 | 8.16 | 0.975 | 1.101 | 0.96 | 328415 |
| 1735860900 | 0.98 | 0.1 | 11.36 | 0.9 | 0.98 | 0.8502 | 290109 |
| 1735688100 | 0.88 | 0.003 | 0.34 | 0.88 | 0.88 | 0.85 | 173438 |
| 1735601700 | 0.877 | -0.013 | -1.46 | 0.89 | 0.89 | 0.86 | 215364 |
| 1735342500 | 0.89 | 0.017 | 1.95 | 0.865 | 0.899 | 0.8507 | 83527 |
| 1735256100 | 0.873 | 0.013 | 1.51 | 0.87 | 0.9 | 0.8502 | 145276 |
| 1735077840 | 0.86 | -0.0033 | -0.38 | 0.8633 | 0.9 | 0.8507 | 86648 |
| 1734996900 | 0.8633 | -0.0218 | -2.46 | 0.881 | 0.8855 | 0.85 | 160188 |
| 1734737700 | 0.8851 | -0.0449 | -4.83 | 0.92 | 0.93 | 0.8809 | 146983 |
| 1734651300 | 0.93 | 0.0802 | 9.44 | 0.88 | 0.93 | 0.877 | 191690 |
| 1734564900 | 0.8498 | -0.0901 | -9.59 | 0.93 | 0.93 | 0.8498 | 187802 |
| 1734478500 | 0.9399 | -0.0201 | -2.09 | 0.95 | 0.96 | 0.92 | 90346 |
| 1734392100 | 0.96 | -0.04 | -4.00 | 0.99 | 1.0092 | 0.9501 | 82731 |
| 1734132900 | 1 | -0.01 | -0.99 | 1.02 | 1.028 | 0.98 | 44383 |
| 1734046500 | 1.01 | 0.02 | 1.51 | 1 | 1.02 | 0.99 | 62058 |
| 1733960100 | 0.995 | 0.0048 | 0.48 | 0.9984 | 1.0199 | 0.98 | 69459 |
| 1733873700 | 0.9902 | -0.0098 | -0.98 | 0.98 | 1 | 0.97 | 133505 |
| 1733787300 | 1 | 0.02 | 2.04 | 0.9909 | 1 | 0.963 | 77074 |
| 1733528100 | 0.98 | -0.001 | -0.10 | 0.9716 | 1.02 | 0.963 | 76284 |
| 1733441700 | 0.981 | 0.0109 | 1.12 | 0.975 | 1 | 0.963 | 120200 |
| 1733355300 | 0.9701 | -0.0249 | -2.50 | 0.98 | 0.9805 | 0.96 | 98866 |
| 1733268900 | 0.995 | -0.005 | -0.50 | 1 | 1.01 | 0.9761 | 38008 |
| 1733182500 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.97 | 100032 |
| 1732917840 | 1.01 | 0.03 | 2.94 | 0.97 | 1.02 | 0.96 | 49869 |
| 1732750500 | 0.9812 | -0.0188 | -1.88 | 1 | 1 | 0.95 | 54190 |
| 1732664100 | 1 | -0.015 | -1.48 | 1.02 | 1.02 | 0.97 | 48830 |
| 1732577700 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.039136 | 0.96 | 235915 |
| 1732318500 | 1.02 | 0.04 | 4.55 | 1 | 1.0387 | 0.98 | 167345 |
| 1732232100 | 0.9756 | 0.0756 | 8.40 | 0.9 | 1 | 0.88 | 220350 |
| 1732145700 | 0.9 | 0.0305 | 3.51 | 0.862 | 0.9 | 0.8531 | 256182 |
| 1732059300 | 0.8695 | 0.0245 | 2.90 | 0.845 | 0.87 | 0.845 | 52681 |
| 1731972900 | 0.845 | -0.0399 | -4.51 | 0.87 | 0.87 | 0.84191 | 72932 |
| 1731713700 | 0.8849 | -0.0041 | -0.46 | 0.89 | 0.89 | 0.8199999 | 141686 |
| 1731627300 | 0.889 | 0.0232 | 2.68 | 0.87 | 0.914198 | 0.8483 | 193270 |
| 1731540900 | 0.8658 | -0.0652 | -7.00 | 0.9131 | 0.9749 | 0.86 | 346035 |
| 1731454500 | 0.931 | 0.0289 | 3.20 | 0.93 | 0.95 | 0.9001 | 110277 |
| 1731368100 | 0.9021 | -0.0479 | -5.04 | 0.94 | 0.943199 | 0.9 | 193302 |
| 1731108900 | 0.95 | -0.0199 | -2.05 | 1 | 1 | 0.94 | 63840 |
| 1731022500 | 0.9699 | -0.0002 | -0.02 | 0.9723 | 0.9999 | 0.96 | 114100 |
| 1730936100 | 0.9701 | -0.0098 | -1.00 | 0.9 | 1 | 0.9 | 176824 |
| 1730849700 | 0.9799 | 0.0099 | 1.02 | 0.98 | 1.01 | 0.95 | 201542 |
| 1730763300 | 0.97 | -0.01 | -1.02 | 0.98 | 1.01 | 0.97 | 43134 |
| 1730500500 | 0.98 | 0.0014 | 0.14 | 0.98 | 1 | 0.9756 | 32107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
