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 | -12.5 | 2 | 2.38 | 1.74 | 163108 | 2.02139827 | CS |
| 4 | 0.05 | 2.94117647059 | 1.7 | 2.38 | 1.65 | 100329 | 1.88791116 | CS |
| 12 | -0.39 | -18.2242990654 | 2.14 | 2.38 | 1.65 | 77949 | 1.87976108 | CS |
| 26 | -0.75 | -30 | 2.5 | 3.999 | 1.62 | 101157 | 2.17387867 | CS |
| 52 | -1.7 | -49.2753623188 | 3.45 | 5.2 | 1.62 | 114258 | 2.77898744 | CS |
| 156 | -6.15 | -77.8481012658 | 7.9 | 7.9 | 1.62 | 108912 | 3.4151659 | CS |
| 260 | -6.15 | -77.8481012658 | 7.9 | 7.9 | 1.62 | 108912 | 3.4151659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 1.775 | -0.07 | -3.53 | 1.89 | 1.89 | 1.77 | 165751 |
| 1727908500 | 1.84 | -0.16 | -8.00 | 1.99 | 2.015 | 1.83 | 110171 |
| 1727822100 | 2 | -0.18 | -8.26 | 2.22 | 2.2299 | 1.98 | 92365 |
| 1727735520 | 2.18 | 0.05 | 2.35 | 2.14 | 2.38 | 2.0801 | 284594 |
| 1727476500 | 2.13 | 0.09 | 4.41 | 2 | 2.2697 | 2 | 162658 |
| 1727390100 | 2.04 | 0.24 | 13.33 | 1.8 | 2.05 | 1.8 | 187556 |
| 1727303700 | 1.8 | 0.06 | 3.45 | 1.76 | 1.8 | 1.73 | 59013 |
| 1727217300 | 1.74 | 0.05 | 2.96 | 1.7 | 1.7669 | 1.7 | 90193 |
| 1727130900 | 1.69 | 0.01 | 0.60 | 1.69 | 1.76 | 1.69 | 130535 |
| 1726871700 | 1.68 | -0.04 | -2.33 | 1.72 | 1.7498 | 1.68 | 61389 |
| 1726785300 | 1.72 | -0.03 | -1.71 | 1.82 | 1.82 | 1.702 | 44792 |
| 1726698900 | 1.75 | 0.01 | 0.57 | 1.78 | 1.81 | 1.71 | 90748 |
| 1726612500 | 1.74 | 0.02 | 1.16 | 1.74 | 1.8097 | 1.7 | 75468 |
| 1726526100 | 1.72 | 0 | 0.00 | 1.72 | 1.79 | 1.7 | 38763 |
| 1726266900 | 1.72 | -0.06 | -3.37 | 1.77 | 1.84 | 1.72 | 55983 |
| 1726180500 | 1.78 | -0.08 | -4.04 | 1.881201 | 1.9 | 1.75 | 46788 |
| 1726094100 | 1.855 | 0.06 | 3.34 | 1.81 | 1.96 | 1.7915 | 49963 |
| 1726007700 | 1.795 | -0.07 | -3.49 | 1.81 | 1.8692 | 1.76 | 47855 |
| 1725921300 | 1.86 | 0.21 | 12.73 | 1.69 | 2.0299999 | 1.69 | 135326 |
| 1725662100 | 1.65 | -0.03 | -1.79 | 1.7 | 1.74 | 1.65 | 76661 |
| 1725575700 | 1.68 | 0.01 | 0.60 | 1.74 | 1.8 | 1.68 | 67923 |
| 1725489300 | 1.67 | -0.06 | -3.47 | 1.71 | 1.8099 | 1.67 | 50163 |
| 1725402900 | 1.73 | -0.13 | -6.99 | 1.8 | 1.84 | 1.7 | 61406 |
| 1725057300 | 1.86 | 0.04 | 2.20 | 1.77 | 1.87 | 1.76 | 47065 |
| 1724970900 | 1.82 | 0.05 | 2.82 | 1.77 | 1.8599 | 1.77 | 85535 |
| 1724884500 | 1.77 | -0.05 | -2.75 | 1.82 | 1.85 | 1.75 | 66580 |
| 1724798100 | 1.82 | -0.13 | -6.67 | 1.95 | 2.0099999 | 1.82 | 94099 |
| 1724711700 | 1.95 | -0.22 | -10.14 | 2.2 | 2.25 | 1.95 | 53655 |
| 1724452500 | 2.17 | 0.05 | 2.60 | 2.15 | 2.2 | 2.09 | 52657 |
| 1724366100 | 2.115 | -0.14 | -6.00 | 2.27 | 2.2823 | 2.0299999 | 96041 |
| 1724279700 | 2.25 | 0.04 | 1.58 | 2.15 | 2.37 | 2.15 | 126692 |
| 1724193300 | 2.215 | 0.36 | 19.09 | 1.9 | 2.23 | 1.84 | 137934 |
| 1724106900 | 1.86 | 0.04 | 2.20 | 1.83 | 1.9 | 1.79 | 41288 |
| 1723847700 | 1.82 | 0.03 | 1.68 | 1.79 | 1.82 | 1.75 | 23650 |
| 1723761300 | 1.79 | -0.01 | -0.56 | 1.81 | 1.81 | 1.72 | 51779 |
| 1723674900 | 1.8 | -0.01 | -0.55 | 1.81 | 1.81 | 1.75 | 29919 |
| 1723588500 | 1.81 | 0.04 | 2.26 | 1.75 | 1.81 | 1.75 | 14953 |
| 1723502100 | 1.77 | 0.01 | 0.57 | 1.81 | 1.81 | 1.77 | 21967 |
| 1723242900 | 1.76 | -0.03 | -1.68 | 1.79 | 1.82 | 1.75 | 53976 |
| 1723156500 | 1.79 | 0.03 | 1.70 | 1.8 | 1.82 | 1.77 | 53228 |
| 1723070100 | 1.76 | -0.08 | -4.35 | 1.85 | 1.85 | 1.7522 | 64586 |
| 1722983700 | 1.84 | 0.07 | 3.95 | 1.83 | 1.8499 | 1.78 | 44067 |
| 1722897300 | 1.77 | -0.02 | -1.12 | 1.7097 | 1.8056 | 1.7 | 40289 |
| 1722638100 | 1.79 | 0.09 | 5.29 | 1.7404 | 1.8 | 1.7 | 75008 |
| 1722551700 | 1.7 | -0.02 | -1.16 | 1.74 | 1.81 | 1.7 | 31901 |
| 1722465300 | 1.72 | -0.01 | -0.58 | 1.7 | 1.8 | 1.7 | 61957 |
| 1722378900 | 1.73 | -0.07 | -3.89 | 1.8 | 1.81 | 1.73 | 89473 |
| 1722292500 | 1.8 | 0.11 | 6.51 | 1.72 | 1.92 | 1.7199 | 137070 |
| 1722033300 | 1.69 | -0.04 | -2.31 | 1.77 | 1.88 | 1.66 | 197903 |
| 1721946900 | 1.73 | -0.02 | -1.14 | 1.75 | 1.81 | 1.7 | 52955 |
| 1721860500 | 1.75 | -0.09 | -4.89 | 1.85 | 1.8647 | 1.75 | 45332 |
| 1721774100 | 1.84 | -0.04 | -2.13 | 1.92 | 1.9699 | 1.84 | 93955 |
| 1721687700 | 1.88 | -0.05 | -2.59 | 1.95 | 2.0391 | 1.87 | 47469 |
| 1721428500 | 1.93 | -0.07 | -3.50 | 2 | 2.0002 | 1.93 | 10308 |
| 1721342100 | 2 | -0.05 | -2.44 | 2.0099999 | 2.08 | 2 | 39554 |
| 1721255700 | 2.05 | 0.1 | 5.13 | 1.84 | 2.1 | 1.84 | 122963 |
| 1721169300 | 1.95 | -0.02 | -1.02 | 1.95 | 2.0469 | 1.93 | 61025 |
| 1721082900 | 1.97 | 0.03 | 1.55 | 2 | 2.0799 | 1.95 | 49260 |
| 1720823700 | 1.94 | -0.15 | -7.18 | 2.14 | 2.14 | 1.94 | 96862 |
| 1720737300 | 2.09 | 0.29 | 16.11 | 1.8 | 2.1 | 1.8 | 124744 |
| 1720650900 | 1.8 | 0.07 | 4.05 | 1.74 | 1.8 | 1.7301 | 34036 |
| 1720564500 | 1.73 | -0.01 | -0.57 | 1.74 | 1.76 | 1.71 | 34163 |
| 1720478100 | 1.74 | 0 | 0.00 | 1.74 | 1.76 | 1.74 | 50529 |
| 1720218900 | 1.74 | 0.02 | 1.16 | 1.76 | 1.76 | 1.72 | 59896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
