News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -16.2337662338 | 1.54 | 1.56 | 1.21 | 320032 | 1.43358608 | CS |
| 4 | -0.41 | -24.1176470588 | 1.7 | 1.89 | 1.21 | 803624 | 1.57931611 | CS |
| 12 | -0.46 | -26.2857142857 | 1.75 | 1.985 | 1.21 | 434501 | 1.66545787 | CS |
| 26 | 0.01 | 0.78125 | 1.28 | 2.15 | 1.02 | 359339 | 1.69167183 | CS |
| 52 | -0.39 | -23.2142857143 | 1.68 | 2.19 | 0.8401 | 302632 | 1.56009388 | CS |
| 156 | -1.63 | -55.8219178082 | 2.92 | 3.16 | 0.483 | 394418 | 1.28645227 | CS |
| 260 | -1.63 | -55.8219178082 | 2.92 | 3.16 | 0.483 | 394418 | 1.28645227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 1.34 | -0.13 | -8.84 | 1.45 | 1.47 | 1.33 | 341544 |
| 1720040640 | 1.47 | 0.03 | 2.08 | 1.46 | 1.48 | 1.43 | 161951 |
| 1719959700 | 1.44 | -0.04 | -2.70 | 1.45 | 1.49 | 1.42 | 249500 |
| 1719873300 | 1.48 | -0.07 | -4.21 | 1.54 | 1.56 | 1.43 | 527131 |
| 1719614100 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 0 |
| 1719527700 | 1.545 | 0.04 | 3.00 | 1.45 | 1.6299999 | 1.45 | 526947 |
| 1719441300 | 1.5 | -0.01 | -0.66 | 1.48 | 1.56 | 1.3799999 | 583100 |
| 1719354900 | 1.51 | -0.03 | -1.95 | 1.55 | 1.58 | 1.51 | 396279 |
| 1719268500 | 1.54 | -0.05 | -3.14 | 1.56 | 1.59 | 1.48 | 575003 |
| 1719009300 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.6601999 | 1.53 | 623072 |
| 1718922900 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.7 | 1.61 | 255000 |
| 1718750100 | 1.65 | -0.09 | -5.17 | 1.73 | 1.76 | 1.65 | 299887 |
| 1718663700 | 1.74 | -0.08 | -4.40 | 1.81 | 1.82 | 1.73 | 202625 |
| 1718404500 | 1.82 | -0.03 | -1.62 | 1.83 | 1.89 | 1.82 | 267116 |
| 1718318100 | 1.85 | 0.07 | 3.93 | 1.78 | 1.88 | 1.74 | 237073 |
| 1718231700 | 1.78 | 0.1 | 5.95 | 1.74 | 1.83 | 1.71 | 589678 |
| 1718145300 | 1.68 | 0 | 0.00 | 1.66 | 1.71 | 1.6299999 | 217593 |
| 1718058900 | 1.68 | -0.03 | -1.75 | 1.7 | 1.75 | 1.65 | 318040 |
| 1717799700 | 1.71 | -0.12 | -6.56 | 1.8 | 1.83 | 1.67 | 360018 |
| 1717713300 | 1.83 | 0.05 | 2.81 | 1.78 | 1.88 | 1.76 | 457539 |
| 1717626900 | 1.78 | 0.05 | 2.89 | 1.72 | 1.79 | 1.7 | 340859 |
| 1717540500 | 1.73 | 0.09 | 5.49 | 1.65 | 1.735 | 1.65 | 235500 |
| 1717454100 | 1.6399999 | -0.01 | -0.61 | 1.68 | 1.71 | 1.59 | 280816 |
| 1717194900 | 1.65 | -0.03 | -1.79 | 1.66 | 1.7 | 1.59 | 200026 |
| 1717108500 | 1.68 | -0.04 | -2.33 | 1.69 | 1.7495 | 1.65 | 190218 |
| 1717022100 | 1.72 | 0.02 | 1.18 | 1.7 | 1.73 | 1.69 | 235818 |
| 1716935700 | 1.7 | -0.06 | -3.41 | 1.77 | 1.79 | 1.69 | 130894 |
| 1716590100 | 1.76 | 0.07 | 4.14 | 1.67 | 1.82 | 1.66 | 266050 |
| 1716503700 | 1.69 | -0.05 | -2.87 | 1.77 | 1.78 | 1.66 | 244217 |
| 1716417300 | 1.74 | -0.06 | -3.33 | 1.77 | 1.81 | 1.72 | 238301 |
| 1716330900 | 1.8 | 0.03 | 1.69 | 1.76 | 1.81 | 1.715 | 166157 |
| 1716244500 | 1.77 | -0.06 | -3.28 | 1.81 | 1.86 | 1.76 | 131466 |
| 1715985300 | 1.83 | 0.02 | 1.10 | 1.81 | 1.87 | 1.8 | 181831 |
| 1715898900 | 1.81 | -0.03 | -1.63 | 1.85 | 1.88 | 1.8 | 134852 |
| 1715812500 | 1.84 | 0.04 | 2.22 | 1.8 | 1.88 | 1.8 | 245870 |
| 1715726100 | 1.8 | -0.01 | -0.55 | 1.8 | 1.85 | 1.76 | 193244 |
| 1715639700 | 1.81 | 0.01 | 0.56 | 1.79 | 1.9 | 1.76 | 347540 |
| 1715380500 | 1.8 | -0.08 | -4.00 | 1.89 | 1.9 | 1.79 | 172443 |
| 1715294100 | 1.875 | 0.05 | 3.02 | 1.83 | 1.92 | 1.83 | 217213 |
| 1715207700 | 1.82 | -0.07 | -3.70 | 1.89 | 1.95 | 1.79 | 218073 |
| 1715121300 | 1.89 | -0.06 | -3.08 | 1.97 | 1.98 | 1.88 | 286328 |
| 1715034900 | 1.95 | 0.02 | 1.04 | 1.87 | 1.98 | 1.87 | 245270 |
| 1714775700 | 1.93 | 0.02 | 1.05 | 1.92 | 1.97 | 1.895 | 210222 |
| 1714689300 | 1.91 | 0.07 | 3.80 | 1.9 | 1.91 | 1.8506 | 264440 |
| 1714602900 | 1.84 | -0.06 | -3.16 | 1.93 | 1.93 | 1.84 | 143865 |
| 1714516500 | 1.9 | -0.03 | -1.55 | 1.92 | 1.96 | 1.84 | 346530 |
| 1714430100 | 1.93 | 0.03 | 1.85 | 1.98 | 1.985 | 1.88 | 423844 |
| 1714170900 | 1.895 | 0.04 | 2.43 | 1.86 | 1.94 | 1.83 | 313758 |
| 1714084500 | 1.85 | -0.03 | -1.60 | 1.9 | 1.9 | 1.77 | 295714 |
| 1713998100 | 1.88 | 0.14 | 8.05 | 1.74 | 1.89 | 1.74 | 292094 |
| 1713911700 | 1.74 | 0.02 | 1.16 | 1.7 | 1.82 | 1.7 | 233114 |
| 1713825300 | 1.72 | 0.06 | 3.61 | 1.6399999 | 1.74 | 1.62 | 289360 |
| 1713566100 | 1.66 | -0.04 | -2.35 | 1.69 | 1.74 | 1.6 | 291945 |
| 1713479700 | 1.7 | 0.03 | 1.80 | 1.67 | 1.7389 | 1.58 | 523702 |
| 1713393300 | 1.67 | 0.01 | 0.60 | 1.67 | 1.69 | 1.54 | 385444 |
| 1713306900 | 1.66 | -0.07 | -4.05 | 1.71 | 1.73 | 1.6399999 | 190598 |
| 1713220500 | 1.73 | -0.02 | -1.14 | 1.75 | 1.8 | 1.68 | 411652 |
| 1712961300 | 1.75 | -0.08 | -4.37 | 1.84 | 1.86 | 1.71 | 295700 |
| 1712874900 | 1.83 | 0.01 | 0.55 | 1.81 | 1.86 | 1.77 | 236303 |
| 1712788500 | 1.82 | -0.01 | -0.55 | 1.86 | 1.89 | 1.78 | 218119 |
| 1712702100 | 1.83 | -0.12 | -6.15 | 1.95 | 1.97 | 1.83 | 393028 |
| 1712615700 | 1.95 | 0 | 0.00 | 1.98 | 1.98 | 1.91 | 257818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
