News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.088 | -8.8 | 1 | 1.02 | 0.895 | 128940 | 0.97261491 | CS |
| 4 | -0.268 | -22.7118644068 | 1.18 | 1.2651 | 0.895 | 68717 | 1.04947179 | CS |
| 12 | -0.458 | -33.4306569343 | 1.37 | 1.46 | 0.895 | 68683 | 1.21121528 | CS |
| 26 | -0.238 | -20.6956521739 | 1.15 | 1.95 | 0.895 | 76975 | 1.30437479 | CS |
| 52 | -1.228 | -57.3831775701 | 2.14 | 2.18 | 0.895 | 68770 | 1.4748267 | CS |
| 156 | -17.898 | -95.1515151515 | 18.81 | 28.26 | 0.895 | 147911 | 8.63842595 | CS |
| 260 | -16.188 | -94.6666666667 | 17.1 | 110.61 | 0.895 | 681928 | 45.59220812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.912 | -0.093 | -9.25 | 0.965 | 0.99 | 0.895 | 116636 |
| 1741390500 | 1.0049999 | 0.04 | 3.96 | 0.9578 | 1.02 | 0.94 | 62887 |
| 1741304100 | 0.9667 | -0.0333 | -3.33 | 1 | 1.0109999 | 0.9667 | 174038 |
| 1741217700 | 1 | 0.01 | 1.01 | 1 | 1.0199 | 0.94 | 100247 |
| 1741131300 | 0.99 | -0.04 | -3.88 | 0.98 | 1.0001 | 0.9204 | 193945 |
| 1741044900 | 1.03 | -0.01 | -0.48 | 1.1 | 1.1 | 1.01 | 82321 |
| 1740785700 | 1.035 | 0 | 0.00 | 1.03 | 1.08 | 1.03 | 80725 |
| 1740699300 | 1.035 | -0.03 | -2.36 | 1.05 | 1.05 | 1.025 | 32672 |
| 1740612900 | 1.06 | 0.02 | 1.92 | 1.05 | 1.09 | 1.04 | 23488 |
| 1740526500 | 1.04 | -0.06 | -5.45 | 1.09 | 1.1 | 1.04 | 83686 |
| 1740440100 | 1.1 | -0.05 | -3.93 | 1.1399999 | 1.1399999 | 1.1 | 30112 |
| 1740180900 | 1.145 | -0.04 | -2.97 | 1.17 | 1.19 | 1.145 | 19918 |
| 1740094500 | 1.18 | -0.01 | -0.42 | 1.18 | 1.22 | 1.135 | 60436 |
| 1740008100 | 1.185 | -0.03 | -2.47 | 1.21 | 1.22 | 1.18 | 35537 |
| 1739921700 | 1.215 | -0.03 | -2.41 | 1.23 | 1.23 | 1.2031 | 36237 |
| 1739576100 | 1.245 | 0.02 | 1.63 | 1.23 | 1.2650999 | 1.2101 | 58012 |
| 1739489700 | 1.225 | 0.02 | 1.66 | 1.2 | 1.23 | 1.1829 | 31920 |
| 1739403300 | 1.205 | 0.01 | 0.42 | 1.17 | 1.23 | 1.17 | 55535 |
| 1739316900 | 1.2 | -0.01 | -0.83 | 1.18 | 1.23 | 1.18 | 38861 |
| 1739230500 | 1.21 | -0.05 | -3.59 | 1.25 | 1.26 | 1.2 | 96688 |
| 1738971300 | 1.2549999 | 0.01 | 0.80 | 1.25 | 1.295 | 1.215 | 82676 |
| 1738884900 | 1.245 | -0.02 | -1.58 | 1.26 | 1.275 | 1.23 | 76734 |
| 1738798500 | 1.2649999 | -0.06 | -4.17 | 1.34 | 1.34 | 1.25 | 49976 |
| 1738712100 | 1.32 | 0.07 | 5.60 | 1.24 | 1.33 | 1.24 | 48825 |
| 1738625700 | 1.25 | -0.07 | -5.30 | 1.2 | 1.34 | 1.16 | 81052 |
| 1738366500 | 1.32 | -0.03 | -1.86 | 1.33 | 1.35 | 1.31 | 17902 |
| 1738280100 | 1.345 | 0.05 | 4.26 | 1.29 | 1.37 | 1.29 | 112281 |
| 1738193700 | 1.29 | 0 | 0.00 | 1.29 | 1.31 | 1.28 | 40236 |
| 1738107300 | 1.29 | 0.02 | 1.57 | 1.26 | 1.31 | 1.22 | 61921 |
| 1738020900 | 1.27 | -0.07 | -5.22 | 1.27 | 1.33 | 1.26 | 26224 |
| 1737761700 | 1.34 | 0.07 | 5.10 | 1.37 | 1.37 | 1.33 | 92731 |
| 1737675300 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1737588900 | 1.275 | -0.01 | -0.78 | 1.31 | 1.31 | 1.25 | 98965 |
| 1737502500 | 1.285 | 0.03 | 2.80 | 1.3 | 1.3 | 1.25 | 142109 |
| 1737156900 | 1.25 | 0.02 | 2.04 | 1.25 | 1.29 | 1.22 | 49714 |
| 1737070500 | 1.225 | 0.02 | 1.24 | 1.22 | 1.25 | 1.19 | 21249 |
| 1736984100 | 1.21 | 0.03 | 2.54 | 1.21 | 1.23 | 1.2 | 9652 |
| 1736897700 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2299 | 1.15 | 48537 |
| 1736811300 | 1.2 | -0.06 | -4.76 | 1.25 | 1.25 | 1.16 | 98660 |
| 1736552100 | 1.26 | -0.01 | -0.79 | 1.27 | 1.28 | 1.24 | 45814 |
| 1736379300 | 1.27 | -0.07 | -5.22 | 1.31 | 1.3101 | 1.27 | 122834 |
| 1736292900 | 1.34 | -0.02 | -1.47 | 1.37 | 1.3745 | 1.3005 | 63478 |
| 1736206500 | 1.36 | 0.05 | 3.82 | 1.34 | 1.3799999 | 1.31 | 98556 |
| 1735947300 | 1.31 | -0.02 | -1.50 | 1.31 | 1.3294999 | 1.3 | 24872 |
| 1735860900 | 1.33 | -0.03 | -2.21 | 1.37 | 1.3764 | 1.305 | 24863 |
| 1735688100 | 1.36 | 0.06 | 4.62 | 1.27 | 1.36 | 1.27 | 63680 |
| 1735601700 | 1.3 | 0 | 0.00 | 1.28 | 1.32 | 1.27 | 106364 |
| 1735342500 | 1.3 | -0.05 | -3.35 | 1.34 | 1.3583 | 1.2649999 | 70137 |
| 1735256100 | 1.345 | 0.02 | 1.51 | 1.31 | 1.35 | 1.31 | 24737 |
| 1735077840 | 1.325 | 0.01 | 1.15 | 1.3 | 1.33 | 1.28 | 67770 |
| 1734996900 | 1.31 | -0.04 | -2.96 | 1.34 | 1.34 | 1.31 | 52023 |
| 1734737700 | 1.35 | 0.02 | 1.50 | 1.36 | 1.3698999 | 1.325 | 48225 |
| 1734651300 | 1.33 | 0.01 | 0.76 | 1.33 | 1.3899999 | 1.32 | 52841 |
| 1734564900 | 1.32 | -0.12 | -8.33 | 1.46 | 1.46 | 1.32 | 218507 |
| 1734478500 | 1.44 | 0.05 | 3.60 | 1.37 | 1.445 | 1.37 | 122294 |
| 1734392100 | 1.3899999 | 0.03 | 2.21 | 1.37 | 1.4499 | 1.34 | 62406 |
| 1734132900 | 1.36 | 0 | 0.00 | 1.36 | 1.37 | 1.33 | 67670 |
| 1734046500 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.42 | 1.3274 | 69647 |
| 1733960100 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.42 | 1.352 | 112395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
