News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 12.0689655172 | 1.74 | 1.98 | 1.63 | 234006 | 1.77677431 | CS |
| 4 | 0.18 | 10.1694915254 | 1.77 | 3.3 | 1.38 | 4150286 | 2.30473092 | CS |
| 12 | -1.48 | -43.1486880466 | 3.43 | 4.318 | 1.38 | 1379497 | 2.33843288 | CS |
| 26 | -2.75 | -58.5106382979 | 4.7 | 4.89 | 1.38 | 657570 | 2.41741628 | CS |
| 52 | -6.5805 | -77.140847547 | 8.5305 | 22.35 | 1.38 | 1264287 | 8.82228488 | CS |
| 156 | -995.55 | -99.8045112782 | 997.5 | 1215 | 1.38 | 1922884 | 127.66979524 | CS |
| 260 | -6748.05 | -99.9711111111 | 6750 | 8182.5 | 1.38 | 1694103 | 334.38194929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.9 | 0.04 | 2.15 | 1.85 | 1.93 | 1.78 | 213041 |
| 1735860900 | 1.86 | 0.21 | 12.73 | 1.87 | 1.98 | 1.76 | 511986 |
| 1735688100 | 1.65 | -0.05 | -2.94 | 1.75 | 1.7699 | 1.6299999 | 110623 |
| 1735601700 | 1.7 | 0.03 | 1.80 | 1.67 | 1.8421 | 1.6299999 | 162618 |
| 1735342500 | 1.67 | -0.1 | -5.65 | 1.74 | 1.7692 | 1.6299999 | 150798 |
| 1735256100 | 1.77 | 0.06 | 3.51 | 1.72 | 1.8 | 1.688 | 121353 |
| 1735077840 | 1.71 | -0.04 | -2.29 | 1.71 | 1.85 | 1.6901 | 106961 |
| 1734996900 | 1.75 | 0 | 0.00 | 1.8 | 1.8196 | 1.75 | 108860 |
| 1734737700 | 1.75 | -0.05 | -2.78 | 1.79 | 1.86 | 1.75 | 121418 |
| 1734651300 | 1.8 | 0.05 | 2.86 | 1.79 | 1.9 | 1.74 | 249377 |
| 1734564900 | 1.75 | -0.15 | -7.89 | 1.8 | 1.93 | 1.72 | 326667 |
| 1734478500 | 1.9 | 0.06 | 3.26 | 1.99 | 2.2 | 1.778 | 666595 |
| 1734392100 | 1.84 | 0.07 | 3.95 | 1.59 | 1.99 | 1.59 | 762061 |
| 1734132900 | 1.77 | -0.59 | -25.00 | 2.24 | 2.35 | 1.7 | 1939812 |
| 1734046500 | 2.36 | 0.96 | 68.57 | 2.85 | 3.3 | 1.91 | 68134032 |
| 1733960100 | 1.4 | -0.04 | -2.78 | 1.42 | 1.44 | 1.3799999 | 743941 |
| 1733873700 | 1.44 | -0.38 | -20.88 | 1.95 | 1.965 | 1.3799999 | 352093 |
| 1733787300 | 1.82 | 0.05 | 2.82 | 1.81 | 1.96 | 1.78 | 65140 |
| 1733528100 | 1.77 | 0.02 | 1.14 | 1.77 | 1.8655 | 1.75 | 70816 |
| 1733441700 | 1.75 | -0.31 | -15.05 | 2.14 | 2.14 | 1.73 | 154138 |
| 1733355300 | 2.06 | -0.22 | -9.65 | 2.35 | 2.35 | 2.0299999 | 70389 |
| 1733268900 | 2.2799999 | -0.12 | -5.00 | 2.29 | 2.44 | 2.13 | 217297 |
| 1733182500 | 2.4 | -0.06 | -2.44 | 2.45 | 2.5323 | 2.35 | 27901 |
| 1732917840 | 2.46 | 0.04 | 1.65 | 2.49 | 2.5099999 | 2.33 | 37955 |
| 1732750500 | 2.42 | 0 | 0.00 | 2.39 | 2.48 | 2.38 | 21441 |
| 1732664100 | 2.42 | 0.02 | 0.83 | 2.44 | 2.52 | 2.37 | 26790 |
| 1732577700 | 2.4 | -0.04 | -1.64 | 2.55 | 2.55 | 2.36 | 32950 |
| 1732318500 | 2.44 | 0.01 | 0.35 | 2.44 | 2.62 | 2.38 | 52746 |
| 1732232100 | 2.4315 | -0.01 | -0.35 | 2.59 | 2.6999 | 2.35 | 96023 |
| 1732145700 | 2.44 | 0.01 | 0.41 | 2.43 | 2.89 | 2.35 | 256093 |
| 1732059300 | 2.43 | 0.04 | 1.67 | 2.41 | 2.52 | 2.335 | 18487 |
| 1731972900 | 2.39 | -0.13 | -5.16 | 2.67 | 2.67 | 2.3308 | 23611 |
| 1731713700 | 2.52 | -0.1 | -3.82 | 2.63 | 2.63 | 2.3483 | 47190 |
| 1731627300 | 2.62 | 0.42 | 19.09 | 2.22 | 2.63 | 2.21 | 101628 |
| 1731540900 | 2.2 | -0.18 | -7.56 | 2.46 | 2.46 | 2.2 | 51911 |
| 1731454500 | 2.38 | -0.11 | -4.42 | 2.48 | 2.5099 | 2.3 | 36760 |
| 1731368100 | 2.49 | -0.05 | -1.86 | 2.5299999 | 2.591 | 2.48 | 48432 |
| 1731108900 | 2.5373 | -0 | -0.11 | 2.63 | 2.71 | 2.4887 | 18040 |
| 1731022500 | 2.54 | -0.01 | -0.39 | 2.64 | 2.64 | 2.43 | 44814 |
| 1730936100 | 2.55 | -0.29 | -10.21 | 2.84 | 2.8882 | 2.55 | 78563 |
| 1730849700 | 2.84 | 0.06 | 2.16 | 2.82 | 3.22 | 2.72 | 118710 |
| 1730763300 | 2.7799999 | 0.01 | 0.36 | 2.72 | 2.91 | 2.58 | 75375 |
| 1730500500 | 2.77 | 0.05 | 1.84 | 2.57 | 2.83 | 2.57 | 112921 |
| 1730414100 | 2.72 | -0.38 | -12.26 | 2.66 | 2.77 | 2.18 | 2437643 |
| 1730327700 | 3.1 | -0.29 | -8.42 | 3.35 | 3.4355 | 3.0137 | 68628 |
| 1730241300 | 3.385 | -0.09 | -2.45 | 3.48 | 3.4999 | 3.36 | 31603 |
| 1730154900 | 3.47 | -0.06 | -1.70 | 3.49 | 3.54 | 3.3383 | 59602 |
| 1729895700 | 3.53 | 0.07 | 2.02 | 3.52 | 3.6192 | 3.4 | 37024 |
| 1729809300 | 3.46 | -0.29 | -7.73 | 3.72 | 3.72 | 3.3502 | 67213 |
| 1729722900 | 3.75 | 0.05 | 1.35 | 3.73 | 3.8 | 3.61 | 34450 |
| 1729636500 | 3.7 | -0.21 | -5.37 | 3.85 | 3.9 | 3.6505 | 44068 |
| 1729550100 | 3.91 | 0.02 | 0.51 | 4.28 | 4.3179999 | 3.75 | 447024 |
| 1729290900 | 3.89 | 0.32 | 8.96 | 3.57 | 4.2199 | 3.57 | 136072 |
| 1729204500 | 3.57 | -0.12 | -3.25 | 3.69 | 3.69 | 3.49 | 14951 |
| 1729118100 | 3.69 | 0.14 | 3.94 | 3.6 | 3.75 | 3.5266 | 28093 |
| 1729031700 | 3.55 | 0.14 | 4.11 | 3.37 | 3.8105 | 3.33 | 51860 |
| 1728945300 | 3.41 | 0.01 | 0.15 | 3.36 | 3.41 | 3.16 | 17506 |
| 1728686100 | 3.405 | -0.08 | -2.16 | 3.43 | 3.43 | 3.2599999 | 7041 |
| 1728599700 | 3.48 | 0.11 | 3.26 | 3.27 | 3.48 | 3.25 | 8135 |
| 1728513300 | 3.37 | 0.1 | 3.06 | 3.31 | 3.37 | 3.2799999 | 4491 |
| 1728426900 | 3.27 | -0.25 | -7.10 | 3.5 | 3.5 | 3.24 | 11276 |
| 1728340500 | 3.52 | 0.09 | 2.62 | 3.42 | 3.5524 | 3.41 | 4951 |
| 1728081300 | 3.43 | -0.13 | -3.65 | 3.56 | 3.73 | 3.41 | 10877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
