News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1349 | -13.2254901961 | 1.02 | 1.028 | 0.8498 | 119390 | 0.91562941 | CS |
| 4 | -0.1149 | -11.49 | 1 | 1.039136 | 0.8498 | 104797 | 0.9767915 | CS |
| 12 | -0.1449 | -14.067961165 | 1.03 | 1.08 | 0.82 | 92224 | 0.95961672 | CS |
| 26 | 0.0551 | 6.63855421687 | 0.83 | 1.266 | 0.8 | 124831 | 1.02564018 | CS |
| 52 | -0.2049 | -18.7981651376 | 1.09 | 1.39 | 0.7613 | 102353 | 1.01050913 | CS |
| 156 | -10.945 | -92.5182373775 | 11.8301 | 16.61 | 0.68 | 298345 | 1.77591356 | CS |
| 260 | -10.945 | -92.5182373775 | 11.8301 | 16.61 | 0.68 | 298345 | 1.77591356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730414100 | 0.9786 | 0.0207 | 2.16 | 0.98 | 0.98 | 0.97 | 41246 |
| 1730327700 | 0.9579 | -0.0233 | -2.37 | 0.98 | 0.98 | 0.95 | 39271 |
| 1730241300 | 0.9812 | 0.0112 | 1.15 | 0.99 | 1 | 0.96 | 32041 |
| 1730154900 | 0.97 | -0.02 | -2.02 | 0.99 | 0.9985 | 0.97 | 23747 |
| 1729895700 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 15916 |
| 1729809300 | 1 | 0.02 | 2.04 | 0.97 | 1 | 0.97 | 36634 |
| 1729722900 | 0.98 | -0.01 | -1.01 | 0.9704 | 1 | 0.97 | 33406 |
| 1729636500 | 0.99 | -0.03 | -2.94 | 1 | 1.02 | 0.98 | 21301 |
| 1729550100 | 1.02 | 0.02 | 2.00 | 0.9906 | 1.05 | 0.9906 | 42959 |
| 1729290900 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 22887 |
| 1729204500 | 1 | 0 | 0.00 | 1 | 1 | 0.9999 | 40482 |
| 1729118100 | 1 | 0.02 | 2.04 | 0.9847 | 1 | 0.98 | 67023 |
| 1729031700 | 0.98 | -0.0143 | -1.44 | 0.9751 | 0.9801 | 0.9701 | 88707 |
| 1728945300 | 0.9943 | 0.0043 | 0.43 | 0.99 | 1 | 0.99 | 134804 |
| 1728686100 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.99 | 24105 |
| 1728599700 | 1 | -0.01 | -0.99 | 1.01 | 1.048 | 1 | 149426 |
| 1728513300 | 1.01 | 0.01 | 1.00 | 1.02 | 1.0216 | 0.99 | 30098 |
| 1728426900 | 1 | -0.02 | -1.96 | 0.99 | 1.05 | 0.99 | 43180 |
| 1728340500 | 1.02 | 0.03 | 3.03 | 0.97 | 1.0468 | 0.97 | 32845 |
| 1728081300 | 0.99 | -0.01 | -1.00 | 1.01 | 1.01 | 0.98 | 25299 |
| 1727994900 | 1 | -0.01 | -0.99 | 1.02 | 1.05 | 0.9647 | 37306 |
| 1727908500 | 1.01 | -0.01 | -0.98 | 1.03 | 1.04 | 1.01 | 69567 |
| 1727822100 | 1.02 | -0.06 | -5.56 | 1.06 | 1.07 | 1.01 | 16498 |
| 1727735700 | 1.08 | 0.04 | 3.85 | 1.05 | 1.08 | 1.04 | 51378 |
| 1727476500 | 1.04 | -0.01 | -0.95 | 1.03 | 1.06 | 1.01 | 99143 |
| 1727390100 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.01 | 28203 |
| 1727303700 | 1.04 | 0.02 | 1.46 | 1.03 | 1.06 | 1.01 | 33724 |
| 1727217300 | 1.025 | -0.04 | -3.30 | 1.06 | 1.08 | 1.02 | 154592 |
| 1727130900 | 1.06 | 0.01 | 0.95 | 1.04 | 1.08 | 1.01 | 69664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
