News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0073 | -0.207977207977 | 3.51 | 3.7 | 3.2316 | 28634 | 3.4470607 | CS |
| 4 | -0.6473 | -15.5975903614 | 4.15 | 5.16 | 2.6 | 85615 | 3.71080852 | CS |
| 12 | -12.9773 | -78.7457524272 | 16.48 | 19 | 2.6 | 10939812 | 13.92292341 | CS |
| 26 | -348.4973 | -99.0049147727 | 352 | 462 | 2.6 | 13020495 | 48.07477207 | CS |
| 52 | -196.4973 | -98.24865 | 200 | 488 | 2.6 | 6598255 | 54.7944938 | CS |
| 156 | -776.4973 | -99.5509358974 | 780 | 1164 | 2.6 | 3122917 | 72.68010501 | CS |
| 260 | -776.4973 | -99.5509358974 | 780 | 1164 | 2.6 | 3122917 | 72.68010501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 3.5 | 0.05 | 1.45 | 3.43 | 3.61 | 3.4241 | 11978 |
| 1745447700 | 3.45 | 0.04 | 1.17 | 3.51 | 3.7 | 3.42 | 49626 |
| 1745361300 | 3.41 | -0.05 | -1.45 | 3.45 | 3.5786 | 3.3 | 29297 |
| 1745274900 | 3.46 | -0.07 | -1.98 | 3.51 | 3.5199 | 3.2315999 | 23633 |
| 1744929300 | 3.53 | 0.37 | 11.71 | 3.1 | 3.5895 | 3.09 | 130476 |
| 1744842900 | 3.16 | -0.14 | -4.24 | 3.2599999 | 3.4209 | 3.09 | 25514 |
| 1744756500 | 3.3 | -0.14 | -4.07 | 3.34 | 3.5195 | 3.2799999 | 33815 |
| 1744670100 | 3.44 | 0.03 | 0.88 | 3.33 | 3.78 | 3.33 | 18093 |
| 1744410900 | 3.41 | 0.03 | 0.89 | 3.29 | 3.5 | 3.23 | 30847 |
| 1744324500 | 3.38 | -0.36 | -9.60 | 3.2599999 | 3.6677 | 3.13 | 35034 |
| 1744238100 | 3.7389 | 0.72 | 23.80 | 2.99 | 4.6 | 2.6 | 831427 |
| 1744151700 | 3.02 | -0.16 | -5.03 | 3.12 | 3.6324 | 2.95 | 52656 |
| 1744065300 | 3.18 | -0.18 | -5.36 | 3.21 | 3.35 | 3.08 | 17123 |
| 1743806100 | 3.36 | -0.29 | -7.95 | 3.65 | 3.7397 | 3.31 | 26733 |
| 1743719700 | 3.65 | -0.51 | -12.26 | 4 | 4 | 3.65 | 28609 |
| 1743633300 | 4.16 | -0.13 | -3.03 | 3.78 | 4.19 | 3.62 | 37526 |
| 1743546900 | 4.29 | 0.44 | 11.43 | 3.95 | 5.16 | 3.76 | 194051 |
| 1743460500 | 3.85 | -0.15 | -3.75 | 4 | 4 | 3.7 | 20281 |
| 1743201300 | 4 | -0.28 | -6.54 | 4.15 | 4.21 | 3.9 | 29968 |
| 1743114900 | 4.28 | -0.32 | -6.96 | 4.69 | 4.698 | 4.1 | 98587 |
| 1743028500 | 4.6 | 0.8 | 21.05 | 3.8 | 4.7 | 3.7 | 92962 |
| 1742942100 | 3.8 | -0.2 | -5.00 | 3.93 | 3.99 | 3.71 | 47941 |
| 1742855700 | 4 | -0.02 | -0.50 | 4.01 | 4.13 | 3.8267 | 30338 |
| 1742596500 | 4.0199999 | -0.09 | -2.19 | 4.09 | 4.3 | 4 | 37289 |
| 1742510100 | 4.11 | 0.06 | 1.48 | 3.96 | 4.4 | 3.8 | 39212 |
| 1742423700 | 4.05 | -0.13 | -3.11 | 3.96 | 4.15 | 3.96 | 30917 |
| 1742337300 | 4.18 | 0.16 | 3.98 | 4.0199999 | 4.18 | 3.79 | 63909 |
| 1742250900 | 4.0199999 | -0.43 | -9.66 | 4.21 | 4.29 | 4 | 72074 |
| 1741991700 | 4.45 | 0.1 | 2.30 | 4.36 | 4.6802979 | 4.2194 | 25714 |
| 1741905300 | 4.35 | -0.49 | -10.12 | 4.76 | 4.95 | 4.2 | 53846 |
| 1741818900 | 4.84 | 0.04 | 0.83 | 4.8 | 4.8487 | 4.59 | 19951 |
| 1741732500 | 4.8 | 0.13 | 2.78 | 4.67 | 4.86 | 4.66 | 29567 |
| 1741646100 | 4.67 | -0.98 | -17.35 | 5.6163 | 5.7589 | 4.5199999 | 60571 |
| 1741390500 | 5.65 | 0.12 | 2.17 | 5.47 | 5.768 | 5.24 | 24909 |
| 1741304100 | 5.53 | 0.09 | 1.65 | 5.41 | 5.5999 | 5.08 | 50089 |
| 1741217700 | 5.44 | -0.56 | -9.33 | 5.63 | 5.75 | 5.4 | 58581 |
| 1741131300 | 6 | 0.2 | 3.45 | 5.65 | 6.13 | 5.37 | 79221 |
| 1741044900 | 5.8 | -1.86 | -24.28 | 7.37 | 7.55 | 5.7999 | 180844 |
| 1740785700 | 7.66 | -1.78 | -18.86 | 9.08 | 9.4 | 7.22 | 143475 |
| 1740699300 | 9.44 | -4.4 | -31.79 | 10.58 | 10.6 | 9.2 | 292283 |
| 1740612900 | 13.84 | -0.16 | -1.14 | 13.26 | 14.6 | 13 | 64464 |
| 1740526500 | 14 | -0.2 | -1.41 | 14.2 | 14.36 | 13.26 | 78535 |
| 1740440100 | 14.2 | -1.4 | -8.97 | 15.6 | 15.659999 | 13.2 | 129860 |
| 1740180900 | 15.6 | 1.58 | 11.27 | 15 | 18 | 14.399999 | 649407 |
| 1740094500 | 14.02 | -0.18 | -1.27 | 14.2 | 15.36 | 13.22 | 169045 |
| 1740008100 | 14.2 | 0.76 | 5.65 | 13.6 | 16.64 | 12.2 | 516607 |
| 1739921700 | 13.44 | 0.44 | 3.38 | 12 | 13.98 | 11.799999 | 149528 |
| 1739576100 | 13 | -0.8 | -5.80 | 13.58 | 13.639999 | 12.4 | 55432 |
| 1739489700 | 13.8 | -1.4 | -9.21 | 14 | 14.18 | 13.3 | 93067 |
| 1739403300 | 15.2 | -0.2 | -1.30 | 14.6 | 16 | 14.12 | 161969 |
| 1739316900 | 15.4 | 0.2 | 1.32 | 15.6 | 19 | 14.64 | 296825 |
| 1739230500 | 15.2 | -1.06 | -6.52 | 15.58 | 15.58 | 13.78 | 88908 |
| 1738971300 | 16.259999 | 1.6 | 10.91 | 14.54 | 16.4 | 13.96 | 55121 |
| 1738884900 | 14.66 | -1.34 | -8.38 | 16 | 16.42 | 14.2 | 41346 |
| 1738798500 | 16 | 1.4 | 9.59 | 14.6 | 16.68 | 12.102 | 61989 |
| 1738712100 | 14.6 | -0.2 | -1.35 | 14 | 14.899999 | 14 | 17528 |
| 1738625700 | 14.799999 | -1.48 | -9.09 | 16 | 16 | 13.62 | 59377 |
| 1738366500 | 16.28 | 0.08 | 0.49 | 16.48 | 16.66 | 15.64 | 34155 |
| 1738280100 | 16.2 | -1.76 | -9.80 | 17.8 | 17.8 | 16.059999 | 53699 |
| 1738193700 | 17.96 | -0.24 | -1.32 | 17.78 | 18 | 16.8 | 64069 |
| 1738107300 | 18.2 | -9.4 | -34.06 | 28.999999 | 32.58 | 16.32 | 327428 |
| 1738020900 | 27.6 | -1.44 | -4.96 | 29.599999 | 29.599999 | 27.002 | 46756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
