News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 2.03488372093 | 1.72 | 1.8 | 1.6098 | 706817 | 1.71145325 | CS |
| 4 | 0.195 | 12.5 | 1.56 | 1.8 | 1.48 | 571906 | 1.62576662 | CS |
| 12 | -0.085 | -4.61956521739 | 1.84 | 2.17 | 1.48 | 961501 | 1.8099408 | CS |
| 26 | -0.025 | -1.40449438202 | 1.78 | 2.91 | 1.48 | 1207196 | 1.99327537 | CS |
| 52 | 0.405 | 30 | 1.35 | 2.91 | 0.9702 | 1075894 | 1.74071258 | CS |
| 156 | -8.325 | -82.5892857143 | 10.08 | 11.68 | 0.9702 | 2575880 | 6.09921278 | CS |
| 260 | -23.325 | -93.0023923445 | 25.08 | 25.96 | 0.9702 | 4538186 | 9.3268407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.775 | 0.13 | 7.58 | 1.67 | 1.78 | 1.66 | 1286574 |
| 1721428500 | 1.65 | 0.03 | 1.85 | 1.6299999 | 1.6699 | 1.6097999 | 358264 |
| 1721342100 | 1.62 | -0.07 | -4.14 | 1.69 | 1.74 | 1.61 | 677421 |
| 1721255700 | 1.69 | -0.06 | -3.43 | 1.73 | 1.785 | 1.67 | 741679 |
| 1721169300 | 1.75 | 0.04 | 2.34 | 1.72 | 1.76 | 1.6998 | 470148 |
| 1721082900 | 1.71 | 0.01 | 0.88 | 1.67 | 1.73 | 1.67 | 584387 |
| 1720823700 | 1.695 | -0.01 | -0.29 | 1.72 | 1.72 | 1.67 | 355964 |
| 1720737300 | 1.7 | 0.12 | 7.59 | 1.6 | 1.7 | 1.595 | 724392 |
| 1720650900 | 1.58 | 0 | 0.00 | 1.57 | 1.62 | 1.57 | 326190 |
| 1720564500 | 1.58 | 0.01 | 0.64 | 1.57 | 1.6 | 1.55 | 315162 |
| 1720478100 | 1.57 | -0.02 | -0.95 | 1.58 | 1.59 | 1.54 | 289926 |
| 1720218900 | 1.585 | -0.01 | -0.31 | 1.6 | 1.606 | 1.565 | 260788 |
| 1720040640 | 1.59 | 0.1 | 6.71 | 1.51 | 1.6178999 | 1.5 | 424300 |
| 1719959700 | 1.49 | -0.05 | -3.25 | 1.54 | 1.55 | 1.48 | 801791 |
| 1719873300 | 1.54 | -0.06 | -3.75 | 1.54 | 1.58 | 1.53 | 402566 |
| 1719614100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1719527700 | 1.6 | 0.08 | 4.92 | 1.54 | 1.6299999 | 1.5198 | 674764 |
| 1719441300 | 1.525 | 0.03 | 2.35 | 1.49 | 1.55 | 1.48 | 538761 |
| 1719354900 | 1.49 | -0.08 | -5.10 | 1.56 | 1.58 | 1.48 | 1061239 |
| 1719268500 | 1.57 | 0.05 | 2.95 | 1.54 | 1.59 | 1.5322 | 364331 |
| 1719009300 | 1.525 | -0.03 | -1.61 | 1.53 | 1.54 | 1.5049999 | 290334 |
| 1718922900 | 1.55 | 0.01 | 0.65 | 1.54 | 1.56 | 1.51 | 385355 |
| 1718750100 | 1.54 | 0.03 | 1.99 | 1.5 | 1.56 | 1.5 | 294370 |
| 1718663700 | 1.51 | -0.02 | -0.98 | 1.52 | 1.53 | 1.48 | 779098 |
| 1718404500 | 1.525 | -0.04 | -2.24 | 1.55 | 1.56 | 1.52 | 568272 |
| 1718318100 | 1.56 | -0.05 | -3.11 | 1.62 | 1.625 | 1.55 | 445865 |
| 1718231700 | 1.61 | 0.03 | 1.58 | 1.61 | 1.66 | 1.6 | 794664 |
| 1718145300 | 1.585 | -0.01 | -0.31 | 1.59 | 1.6 | 1.55 | 440536 |
| 1718058900 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6 | 1.55 | 723848 |
| 1717799700 | 1.58 | -0.09 | -5.39 | 1.66 | 1.665 | 1.5309 | 2248578 |
| 1717713300 | 1.67 | -0.01 | -0.60 | 1.69 | 1.6987 | 1.645 | 531522 |
| 1717626900 | 1.68 | 0.02 | 1.20 | 1.65 | 1.7 | 1.65 | 416121 |
| 1717540500 | 1.66 | 0 | 0.30 | 1.65 | 1.69 | 1.61 | 607365 |
| 1717454100 | 1.655 | -0.06 | -3.22 | 1.74 | 1.74 | 1.65 | 1139239 |
| 1717194900 | 1.71 | 0 | 0.00 | 1.73 | 1.74 | 1.7 | 600104 |
| 1717108500 | 1.71 | -0.02 | -1.16 | 1.76 | 1.78 | 1.71 | 656917 |
| 1717022100 | 1.73 | -0.03 | -1.70 | 1.75 | 1.76 | 1.7 | 917888 |
| 1716935700 | 1.76 | -0.06 | -3.30 | 1.82 | 1.8498 | 1.74 | 833269 |
| 1716590100 | 1.82 | 0.02 | 1.11 | 1.86 | 1.875 | 1.8 | 670308 |
| 1716503700 | 1.8 | -0.08 | -4.26 | 1.88 | 1.898 | 1.78 | 652357 |
| 1716417300 | 1.88 | -0.04 | -2.08 | 1.91 | 1.946 | 1.87 | 672163 |
| 1716330900 | 1.92 | -0.07 | -3.52 | 1.99 | 2 | 1.9 | 833911 |
| 1716244500 | 1.99 | -0.03 | -1.49 | 2.0099999 | 2.0299 | 1.96 | 533139 |
| 1715985300 | 2.02 | -0.01 | -0.49 | 2.09 | 2.11 | 1.95 | 1633288 |
| 1715898900 | 2.0299999 | 0.1 | 5.18 | 1.91 | 2.105 | 1.91 | 2334197 |
| 1715812500 | 1.93 | 0.1 | 5.18 | 1.85 | 1.9819 | 1.82 | 1334829 |
| 1715726100 | 1.835 | -0.01 | -0.27 | 1.75 | 1.92 | 1.75 | 2129788 |
| 1715639700 | 1.84 | 0.08 | 4.55 | 1.78 | 1.87 | 1.76 | 1446631 |
| 1715380500 | 1.76 | -0.04 | -2.22 | 1.83 | 1.83 | 1.74 | 722678 |
| 1715294100 | 1.8 | 0.04 | 2.27 | 1.76 | 1.838 | 1.76 | 846239 |
| 1715207700 | 1.76 | -0.04 | -2.22 | 1.81 | 1.81 | 1.73 | 1032607 |
| 1715121300 | 1.8 | -0.08 | -4.26 | 1.87 | 1.9154 | 1.8 | 903777 |
| 1715034900 | 1.88 | 0.02 | 1.35 | 1.89 | 1.94 | 1.84 | 1207978 |
| 1714775700 | 1.855 | -0.03 | -1.33 | 1.89 | 1.94 | 1.84 | 1338921 |
| 1714689300 | 1.88 | -0.04 | -1.83 | 1.95 | 2 | 1.86 | 1006057 |
| 1714602900 | 1.915 | -0.21 | -9.67 | 2.09 | 2.1 | 1.89 | 2987671 |
| 1714516500 | 2.12 | 0.25 | 13.37 | 1.84 | 2.17 | 1.81 | 8225503 |
| 1714430100 | 1.87 | 0.01 | 0.27 | 1.89 | 1.925 | 1.84 | 806943 |
| 1714170900 | 1.865 | 0 | 0.27 | 1.88 | 1.94 | 1.84 | 752400 |
| 1714084500 | 1.86 | -0.07 | -3.63 | 1.9 | 1.91 | 1.84 | 893109 |
| 1713998100 | 1.93 | -0.02 | -1.03 | 1.95 | 1.98 | 1.905 | 775839 |
| 1713911700 | 1.95 | 0.05 | 2.63 | 1.9 | 1.98 | 1.855 | 1107353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
