News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.295 | 21.2996389892 | 1.385 | 1.81 | 1.37 | 71311330 | 1.68726213 | CS |
| 4 | -0.01 | -0.591715976331 | 1.69 | 1.85 | 1.37 | 60646359 | 1.66495835 | CS |
| 12 | -0.76 | -31.1475409836 | 2.44 | 3.32 | 1.37 | 65035352 | 2.12191418 | CS |
| 26 | -0.24 | -12.5 | 1.92 | 3.32 | 1.37 | 58854265 | 2.13643701 | CS |
| 52 | -2.33 | -58.1047381546 | 4.01 | 4.9 | 1.37 | 46445164 | 2.35615068 | CS |
| 156 | -24.32 | -93.5384615385 | 26 | 32.05 | 1.37 | 32157648 | 7.22904449 | CS |
| 260 | -2.32 | -58 | 4 | 75.49 | 1.37 | 29955916 | 14.81299773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.71 | -0.07 | -3.93 | 1.72 | 1.81 | 1.67 | 66182549 |
| 1741390500 | 1.78 | 0.13 | 7.88 | 1.66 | 1.81 | 1.62 | 73343204 |
| 1741304100 | 1.65 | -0.04 | -2.37 | 1.65 | 1.69 | 1.58 | 53847501 |
| 1741217700 | 1.69 | 0.07 | 4.32 | 1.6 | 1.7 | 1.55 | 66799911 |
| 1741131300 | 1.62 | 0.12 | 8.00 | 1.385 | 1.68 | 1.37 | 96383484 |
| 1741044900 | 1.5 | -0.11 | -6.83 | 1.61 | 1.6399999 | 1.45 | 84099080 |
| 1740785700 | 1.61 | -0.02 | -1.23 | 1.59 | 1.6399999 | 1.55 | 56356700 |
| 1740699300 | 1.6299999 | -0.05 | -2.98 | 1.7 | 1.7 | 1.62 | 40978202 |
| 1740612900 | 1.68 | 0.11 | 7.01 | 1.6 | 1.71 | 1.59 | 57596008 |
| 1740526500 | 1.57 | -0.02 | -1.26 | 1.6 | 1.6299999 | 1.52 | 62256641 |
| 1740440100 | 1.59 | -0.07 | -4.22 | 1.66 | 1.66 | 1.53 | 80318847 |
| 1740180900 | 1.66 | -0.09 | -5.14 | 1.74 | 1.74 | 1.6299999 | 66277040 |
| 1740094500 | 1.75 | -0.02 | -1.13 | 1.76 | 1.77 | 1.68 | 51801127 |
| 1740008100 | 1.77 | -0.04 | -2.21 | 1.8 | 1.84 | 1.75 | 39489318 |
| 1739921700 | 1.81 | 0.06 | 3.55 | 1.76 | 1.85 | 1.75 | 55198950 |
| 1739576100 | 1.7479 | -0.01 | -0.69 | 1.78 | 1.8 | 1.7 | 40577804 |
| 1739489700 | 1.76 | 0.11 | 6.67 | 1.69 | 1.8 | 1.68 | 53613677 |
| 1739403300 | 1.65 | 0.03 | 1.85 | 1.62 | 1.69 | 1.57 | 54731763 |
| 1739316900 | 1.62 | -0.1 | -5.81 | 1.69 | 1.7 | 1.61 | 52429010 |
| 1739230500 | 1.72 | -0.12 | -6.52 | 1.86 | 1.86 | 1.65 | 70219994 |
| 1738971300 | 1.84 | -0.07 | -3.66 | 1.91 | 1.93 | 1.81 | 57120831 |
| 1738884900 | 1.91 | 0.06 | 3.24 | 1.9 | 1.94 | 1.87 | 38688857 |
| 1738798500 | 1.85 | -0.1 | -5.13 | 1.98 | 2 | 1.85 | 52708616 |
| 1738712100 | 1.95 | 0.08 | 4.00 | 1.89 | 2.0299999 | 1.86 | 71612016 |
| 1738625700 | 1.875 | 0.01 | 0.81 | 1.79 | 1.96 | 1.76 | 50761570 |
| 1738366500 | 1.86 | -0.06 | -3.13 | 1.95 | 1.98 | 1.85 | 68425698 |
| 1738280100 | 1.92 | 0.04 | 2.13 | 1.9 | 1.97 | 1.84 | 52558153 |
| 1738193700 | 1.88 | -0.08 | -4.08 | 1.9399 | 1.94 | 1.82 | 78940315 |
| 1738107300 | 1.96 | 0.01 | 0.51 | 1.96 | 2 | 1.88 | 71190829 |
| 1738020900 | 1.95 | -0.13 | -6.25 | 2.0099999 | 2.035 | 1.9 | 98509520 |
| 1737761700 | 2.08 | 0.05 | 2.46 | 2.11 | 2.2 | 2.07 | 75708970 |
| 1737675300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1737588900 | 2.0299999 | -0.17 | -7.73 | 2.27 | 2.27 | 2.02 | 72863054 |
| 1737502500 | 2.2 | -0.24 | -9.84 | 2.36 | 2.38 | 2.18 | 73655491 |
| 1737156900 | 2.44 | -0.3 | -10.95 | 2.72 | 2.7688 | 2.4 | 95714299 |
| 1737070500 | 2.74 | 0.03 | 1.11 | 2.865 | 2.97 | 2.55 | 89242152 |
| 1736984100 | 2.71 | 0.05 | 1.88 | 2.86 | 2.92 | 2.66 | 69036531 |
| 1736897700 | 2.66 | -0.05 | -1.85 | 2.82 | 3 | 2.6448999 | 57129300 |
| 1736811300 | 2.71 | -0.16 | -5.57 | 2.84 | 2.84 | 2.63 | 58933028 |
| 1736552100 | 2.87 | 0.2 | 7.49 | 2.65 | 2.99 | 2.55 | 73393191 |
| 1736379300 | 2.67 | -0.28 | -9.49 | 2.81 | 2.8299 | 2.56 | 68254842 |
| 1736292900 | 2.95 | -0.2 | -6.35 | 3.2 | 3.32 | 2.94 | 98370433 |
| 1736206500 | 3.15 | 0.52 | 19.77 | 2.85 | 3.2599999 | 2.73 | 143040240 |
| 1735947300 | 2.63 | 0.3 | 12.88 | 2.32 | 2.64 | 2.29 | 96321899 |
| 1735860900 | 2.33 | 0.2 | 9.39 | 2.185 | 2.425 | 2.185 | 71721747 |
| 1735688100 | 2.13 | -0.15 | -6.58 | 2.31 | 2.32 | 2.12 | 51587917 |
| 1735601700 | 2.2799999 | -0.09 | -3.80 | 2.32 | 2.35 | 2.21 | 39317848 |
| 1735342500 | 2.37 | -0.01 | -0.42 | 2.36 | 2.52 | 2.2799999 | 61193775 |
| 1735256100 | 2.38 | -0.04 | -1.65 | 2.39 | 2.43 | 2.33 | 53853053 |
| 1735077840 | 2.42 | -0.01 | -0.41 | 2.45 | 2.455 | 2.305 | 31547673 |
| 1734996900 | 2.43 | -0.13 | -5.08 | 2.55 | 2.6349999 | 2.39 | 46491022 |
| 1734737700 | 2.56 | 0.26 | 11.30 | 2.23 | 2.6 | 2.22 | 83878689 |
| 1734651300 | 2.3 | 0.08 | 3.60 | 2.2799999 | 2.32 | 2.2 | 42131131 |
| 1734564900 | 2.22 | -0.24 | -9.76 | 2.45 | 2.52 | 2.18 | 57585312 |
| 1734478500 | 2.46 | 0.01 | 0.41 | 2.44 | 2.56 | 2.34 | 37920172 |
| 1734392100 | 2.45 | 0.02 | 0.82 | 2.44 | 2.49 | 2.31 | 42043690 |
| 1734132900 | 2.43 | 0.03 | 1.25 | 2.39 | 2.45 | 2.2799999 | 31085065 |
| 1734046500 | 2.4 | -0.1 | -4.00 | 2.45 | 2.52 | 2.37 | 27496015 |
| 1733960100 | 2.5 | -0.01 | -0.40 | 2.55 | 2.5891 | 2.38 | 34649720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
