News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 10.9090909091 | 1.1 | 1.26 | 0.9825 | 1910641 | 1.1511391 | CS |
| 4 | -0.21 | -14.6853146853 | 1.43 | 1.44 | 0.9825 | 1488070 | 1.20892243 | CS |
| 12 | -0.35 | -22.2929936306 | 1.57 | 1.9 | 0.9825 | 1196377 | 1.40309621 | CS |
| 26 | 0.27 | 28.4210526316 | 0.95 | 1.9 | 0.7228 | 1420905 | 1.230096 | CS |
| 52 | 0.3247 | 36.2671730146 | 0.8953 | 1.9 | 0.4422 | 1664738 | 0.94261432 | CS |
| 156 | -5.62 | -82.1637426901 | 6.84 | 7.71 | 0.4422 | 1464799 | 2.9821945 | CS |
| 260 | 0.54 | 79.4117647059 | 0.68 | 10.28 | 0.4422 | 1231654 | 3.51093738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 1.24 | 0 | 0.00 | 1.25 | 1.2549999 | 1.205 | 1236564 |
| 1732318500 | 1.24 | 0.05 | 4.20 | 1.2 | 1.25 | 1.1399999 | 1227130 |
| 1732232100 | 1.19 | 0.16 | 15.53 | 1.1 | 1.26 | 1.1 | 3743851 |
| 1732145700 | 1.03 | -0.01 | -0.96 | 1.04 | 1.07 | 0.9825 | 2566129 |
| 1732059300 | 1.04 | -0.05 | -4.59 | 1.1 | 1.115 | 1.02 | 1463039 |
| 1731972900 | 1.09 | 0 | 0.00 | 1.1 | 1.135 | 1.05 | 1317836 |
| 1731713700 | 1.09 | -0.16 | -12.80 | 1.29 | 1.29 | 1.05 | 3053678 |
| 1731627300 | 1.25 | 0.02 | 1.63 | 1.27 | 1.27 | 1.21 | 2170119 |
| 1731540900 | 1.23 | -0.02 | -1.60 | 1.25 | 1.26 | 1.1913 | 3016722 |
| 1731454500 | 1.25 | -0.04 | -3.10 | 1.28 | 1.305 | 1.22 | 1266506 |
| 1731368100 | 1.29 | -0.01 | -0.77 | 1.3 | 1.31 | 1.26 | 813363 |
| 1731108900 | 1.3 | 0.02 | 1.56 | 1.31 | 1.31 | 1.27 | 912119 |
| 1731022500 | 1.28 | 0.02 | 1.59 | 1.28 | 1.3 | 1.27 | 699804 |
| 1730936100 | 1.26 | -0.03 | -2.33 | 1.32 | 1.32 | 1.2412 | 1388815 |
| 1730849700 | 1.29 | -0.01 | -0.77 | 1.3 | 1.31 | 1.29 | 443331 |
| 1730763300 | 1.3 | -0.07 | -5.11 | 1.36 | 1.3799999 | 1.29 | 1675346 |
| 1730500500 | 1.37 | -0.02 | -1.44 | 1.4 | 1.42 | 1.35 | 1053021 |
| 1730414100 | 1.3899999 | 0 | 0.00 | 1.37 | 1.4 | 1.36 | 475579 |
| 1730327700 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.4154 | 1.37 | 706177 |
| 1730241300 | 1.3799999 | -0.05 | -3.50 | 1.43 | 1.44 | 1.3799999 | 793218 |
| 1730154900 | 1.43 | -0.01 | -0.69 | 1.45 | 1.5 | 1.41 | 982014 |
| 1729895700 | 1.44 | 0.03 | 2.49 | 1.41 | 1.44 | 1.3899999 | 399765 |
| 1729809300 | 1.405 | 0.01 | 0.36 | 1.3799999 | 1.425 | 1.36 | 667988 |
| 1729722900 | 1.4 | 0 | 0.00 | 1.4 | 1.42 | 1.34 | 661756 |
| 1729636500 | 1.4 | -0.02 | -1.41 | 1.41 | 1.42 | 1.3899999 | 335673 |
| 1729550100 | 1.42 | -0.01 | -0.70 | 1.43 | 1.45 | 1.3899999 | 537869 |
| 1729290900 | 1.43 | -0.05 | -3.38 | 1.48 | 1.53 | 1.43 | 796924 |
| 1729204500 | 1.48 | 0.01 | 0.68 | 1.47 | 1.48 | 1.41 | 638734 |
| 1729118100 | 1.47 | 0.04 | 2.80 | 1.46 | 1.52 | 1.42 | 795813 |
| 1729031700 | 1.43 | -0.01 | -0.69 | 1.45 | 1.45 | 1.33 | 1235491 |
| 1728945300 | 1.44 | 0.02 | 1.41 | 1.44 | 1.45 | 1.3899999 | 731459 |
| 1728686100 | 1.42 | -0.03 | -2.07 | 1.45 | 1.46 | 1.41 | 579314 |
| 1728599700 | 1.45 | -0.01 | -0.68 | 1.44 | 1.4689 | 1.42 | 437819 |
| 1728513300 | 1.46 | 0.03 | 2.10 | 1.45 | 1.51 | 1.43 | 637977 |
| 1728426900 | 1.43 | -0.02 | -1.38 | 1.45 | 1.48 | 1.4 | 838184 |
| 1728340500 | 1.45 | -0.03 | -2.03 | 1.51 | 1.51 | 1.425 | 505050 |
| 1728081300 | 1.48 | 0.02 | 1.37 | 1.49 | 1.5149999 | 1.46 | 663665 |
| 1727994900 | 1.46 | -0.01 | -0.68 | 1.46 | 1.47 | 1.41 | 586230 |
| 1727908500 | 1.47 | 0 | 0.00 | 1.46 | 1.48 | 1.41 | 673781 |
| 1727822100 | 1.47 | -0.07 | -4.55 | 1.56 | 1.56 | 1.4513 | 1027597 |
| 1727735700 | 1.54 | -0.08 | -4.94 | 1.58 | 1.625 | 1.52 | 985436 |
| 1727476500 | 1.62 | 0.07 | 4.52 | 1.58 | 1.69 | 1.5699 | 944981 |
| 1727390100 | 1.55 | 0.02 | 1.31 | 1.53 | 1.58 | 1.5149999 | 841306 |
| 1727303700 | 1.53 | -0.11 | -6.71 | 1.65 | 1.66 | 1.5 | 1444270 |
| 1727217300 | 1.6399999 | 0.02 | 1.23 | 1.6299999 | 1.718 | 1.62 | 1217807 |
| 1727130900 | 1.62 | -0.21 | -11.48 | 1.65 | 1.69 | 1.44 | 4315184 |
| 1726871700 | 1.83 | -0.05 | -2.66 | 1.87 | 1.88 | 1.75 | 1584205 |
| 1726785300 | 1.88 | 0.23 | 13.94 | 1.72 | 1.9 | 1.665 | 3231507 |
| 1726698900 | 1.65 | 0.02 | 1.23 | 1.6 | 1.73 | 1.55 | 1576032 |
| 1726612500 | 1.6299999 | 0.07 | 4.49 | 1.56 | 1.72 | 1.56 | 1775834 |
| 1726526100 | 1.56 | 0.01 | 0.65 | 1.52 | 1.609 | 1.465 | 1248892 |
| 1726266900 | 1.55 | 0 | 0.00 | 1.53 | 1.58 | 1.51 | 926275 |
| 1726180500 | 1.55 | 0.05 | 3.33 | 1.56 | 1.6380999 | 1.54 | 1073232 |
| 1726094100 | 1.5 | 0.12 | 8.70 | 1.3799999 | 1.54 | 1.37 | 1098207 |
| 1726007700 | 1.3799999 | 0 | 0.00 | 1.36 | 1.3892 | 1.32 | 964650 |
| 1725921300 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.43 | 1.365 | 591051 |
| 1725662100 | 1.42 | 0.06 | 4.41 | 1.4 | 1.43 | 1.32 | 769378 |
| 1725575700 | 1.36 | -0.07 | -4.90 | 1.46 | 1.46 | 1.34 | 795649 |
| 1725489300 | 1.43 | -0.02 | -1.38 | 1.43 | 1.49 | 1.4 | 895753 |
| 1725402900 | 1.45 | -0.13 | -8.23 | 1.57 | 1.58 | 1.41 | 1716747 |
| 1725057300 | 1.58 | 0.09 | 6.04 | 1.48 | 1.7 | 1.47 | 2056721 |
| 1724970900 | 1.49 | 0.16 | 12.03 | 1.33 | 1.5 | 1.33 | 1125426 |
| 1724884500 | 1.33 | -0.1 | -6.99 | 1.43 | 1.46 | 1.3 | 1506062 |
| 1724798100 | 1.43 | -0.01 | -0.69 | 1.43 | 1.4588 | 1.345 | 1090222 |
| 1724711700 | 1.44 | -0.11 | -7.10 | 1.53 | 1.555 | 1.43 | 795516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
