News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 5.45454545455 | 1.375 | 1.52 | 1.365 | 378278 | 1.44619281 | CS |
| 4 | 0.21 | 16.935483871 | 1.24 | 1.54 | 1.1 | 1050980 | 1.27209036 | CS |
| 12 | -0.05 | -3.33333333333 | 1.5 | 1.77 | 1.1 | 1112356 | 1.36576456 | CS |
| 26 | -8.7 | -85.7142857143 | 10.15 | 10.5 | 1.1 | 1404025 | 2.43436018 | CS |
| 52 | -8.15 | -84.8958333333 | 9.6 | 11.26 | 1.1 | 975216 | 3.98751449 | CS |
| 156 | -14.78 | -91.0659272951 | 16.23 | 16.49 | 1.1 | 591631 | 5.76391873 | CS |
| 260 | 0.26 | 21.8487394958 | 1.19 | 20.04 | 1 | 1035296 | 4.42527719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.43 | 0.02 | 1.42 | 1.43 | 1.47 | 1.41 | 174678 |
| 1721946900 | 1.41 | -0.01 | -0.35 | 1.41 | 1.455 | 1.4 | 208688 |
| 1721860500 | 1.415 | -0.07 | -4.39 | 1.47 | 1.49 | 1.395 | 317342 |
| 1721774100 | 1.48 | -0.02 | -1.33 | 1.47 | 1.52 | 1.4636 | 349343 |
| 1721687700 | 1.5 | 0.07 | 4.90 | 1.42 | 1.5 | 1.42 | 571559 |
| 1721428500 | 1.43 | 0.02 | 1.42 | 1.3799999 | 1.445 | 1.365 | 626797 |
| 1721342100 | 1.41 | 0.02 | 1.44 | 1.3799999 | 1.41 | 1.36 | 921884 |
| 1721255700 | 1.3899999 | -0.09 | -5.76 | 1.46 | 1.465 | 1.37 | 549040 |
| 1721169300 | 1.475 | 0.07 | 4.61 | 1.43 | 1.54 | 1.41 | 1047905 |
| 1721082900 | 1.41 | 0.04 | 2.92 | 1.3899999 | 1.42 | 1.37 | 669128 |
| 1720823700 | 1.37 | 0.04 | 3.01 | 1.33 | 1.4595 | 1.315 | 1163505 |
| 1720737300 | 1.33 | 0.1 | 8.13 | 1.24 | 1.35 | 1.24 | 679949 |
| 1720650900 | 1.23 | -0.02 | -1.60 | 1.25 | 1.3252 | 1.23 | 478243 |
| 1720564500 | 1.25 | 0.05 | 4.17 | 1.2 | 1.27 | 1.195 | 644262 |
| 1720478100 | 1.2 | 0 | 0.00 | 1.22 | 1.26 | 1.185 | 545518 |
| 1720218900 | 1.2 | -0.01 | -0.83 | 1.23 | 1.24 | 1.17 | 369248 |
| 1720040640 | 1.21 | 0.02 | 1.68 | 1.2 | 1.24 | 1.19 | 270553 |
| 1719959700 | 1.19 | -0.09 | -7.03 | 1.26 | 1.3 | 1.15 | 847949 |
| 1719873300 | 1.28 | 0.05 | 4.07 | 1.16 | 1.325 | 1.16 | 2018228 |
| 1719614100 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1719527700 | 1.23 | -0.03 | -2.38 | 1.27 | 1.31 | 1.17 | 1130091 |
| 1719441300 | 1.26 | -0.1 | -7.35 | 1.35 | 1.36 | 1.25 | 763090 |
| 1719354900 | 1.36 | -0.01 | -0.73 | 1.3799999 | 1.3799999 | 1.29 | 825330 |
| 1719268500 | 1.37 | 0.04 | 3.01 | 1.31 | 1.3799999 | 1.3 | 1125855 |
| 1719009300 | 1.33 | -0.02 | -1.48 | 1.36 | 1.3899999 | 1.31 | 893339 |
| 1718922900 | 1.35 | -0.05 | -3.23 | 1.4 | 1.42 | 1.325 | 973548 |
| 1718750100 | 1.395 | -0.06 | -3.79 | 1.49 | 1.49 | 1.3513 | 1469983 |
| 1718663700 | 1.45 | -0.02 | -1.02 | 1.3899999 | 1.565 | 1.355 | 2600821 |
| 1718404500 | 1.465 | 0.01 | 0.34 | 1.45 | 1.47 | 1.43 | 307076 |
| 1718318100 | 1.46 | -0.03 | -2.01 | 1.5 | 1.52 | 1.45 | 409379 |
| 1718231700 | 1.49 | -0.07 | -4.49 | 1.53 | 1.635 | 1.47 | 691779 |
| 1718145300 | 1.56 | 0.02 | 1.30 | 1.53 | 1.56 | 1.46 | 638317 |
| 1718058900 | 1.54 | 0.02 | 1.32 | 1.5 | 1.615 | 1.49 | 773871 |
| 1717799700 | 1.52 | 0.02 | 1.33 | 1.49 | 1.585 | 1.4705 | 522875 |
| 1717713300 | 1.5 | -0.04 | -2.60 | 1.55 | 1.55 | 1.48 | 371350 |
| 1717626900 | 1.54 | 0.1 | 6.94 | 1.46 | 1.54 | 1.42 | 738823 |
| 1717540500 | 1.44 | -0.04 | -2.70 | 1.5 | 1.54 | 1.43 | 693643 |
| 1717454100 | 1.48 | 0.06 | 4.23 | 1.42 | 1.57 | 1.4 | 1117564 |
| 1717194900 | 1.42 | -0.04 | -2.74 | 1.47 | 1.585 | 1.41 | 866130 |
| 1717108500 | 1.46 | -0.08 | -5.19 | 1.54 | 1.56 | 1.455 | 1091836 |
| 1717022100 | 1.54 | 0.04 | 2.67 | 1.47 | 1.56 | 1.4 | 1598328 |
| 1716935700 | 1.5 | 0.12 | 8.70 | 1.3799999 | 1.58 | 1.375 | 1879144 |
| 1716590100 | 1.3799999 | 0.08 | 6.15 | 1.31 | 1.4 | 1.285 | 1147256 |
| 1716503700 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3393 | 1.28 | 1515483 |
| 1716417300 | 1.29 | -0.04 | -3.01 | 1.33 | 1.3899999 | 1.28 | 878814 |
| 1716330900 | 1.33 | -0.02 | -1.48 | 1.33 | 1.35 | 1.295 | 1617171 |
| 1716244500 | 1.35 | 0.02 | 1.50 | 1.36 | 1.36 | 1.27 | 1303854 |
| 1715985300 | 1.33 | 0.03 | 2.31 | 1.31 | 1.3799999 | 1.3 | 1305323 |
| 1715898900 | 1.3 | -0.03 | -2.26 | 1.36 | 1.36 | 1.3 | 926066 |
| 1715812500 | 1.33 | -0.01 | -0.75 | 1.35 | 1.45 | 1.33 | 1077521 |
| 1715726100 | 1.34 | -0.01 | -0.74 | 1.3799999 | 1.4005 | 1.32 | 1196670 |
| 1715639700 | 1.35 | 0.02 | 1.50 | 1.37 | 1.42 | 1.33 | 921291 |
| 1715380500 | 1.33 | -0.06 | -3.97 | 1.3899999 | 1.46 | 1.32 | 2057835 |
| 1715294100 | 1.385 | -0.05 | -3.15 | 1.5 | 1.5 | 1.3799999 | 1218110 |
| 1715207700 | 1.43 | -0.14 | -8.92 | 1.54 | 1.77 | 1.41 | 2402141 |
| 1715121300 | 1.57 | 0.09 | 6.08 | 1.47 | 1.57 | 1.45 | 1301357 |
| 1715034900 | 1.48 | -0.03 | -1.99 | 1.57 | 1.608 | 1.47 | 1572928 |
| 1714775700 | 1.51 | 0.06 | 4.14 | 1.5 | 1.65 | 1.48 | 1618924 |
| 1714689300 | 1.45 | -0.02 | -1.36 | 1.49 | 1.53 | 1.45 | 983363 |
| 1714602900 | 1.47 | 0.06 | 4.26 | 1.4 | 1.52 | 1.4 | 2283116 |
| 1714516500 | 1.41 | 0.01 | 0.71 | 1.42 | 1.43 | 1.3899999 | 1365181 |
| 1714430100 | 1.4 | -0.01 | -0.36 | 1.41 | 1.44 | 1.3899999 | 926933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
