News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 0.208333333333 | 0.96 | 1.185 | 0.9551 | 2145564 | 1.09321436 | CS |
| 4 | 0.022 | 2.34042553191 | 0.94 | 1.185 | 0.8746 | 1538647 | 1.03594337 | CS |
| 12 | -0.238 | -19.8333333333 | 1.2 | 1.39 | 0.772 | 1339930 | 1.0683797 | CS |
| 26 | -0.208 | -17.7777777778 | 1.17 | 1.45 | 0.772 | 929597 | 1.12659104 | CS |
| 52 | 0.452 | 88.6274509804 | 0.51 | 1.72 | 0.4986 | 1110181 | 1.15509304 | CS |
| 156 | -4.038 | -80.76 | 5 | 7.4 | 0.4986 | 600900 | 1.48267771 | CS |
| 260 | -2.028 | -67.8260869565 | 2.99 | 19.38 | 0.4986 | 731641 | 6.12673191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 1.1399999 | -0.01 | -0.87 | 1.18 | 1.185 | 1.11 | 1375504 |
| 1737502500 | 1.15 | 0.09 | 8.49 | 1.1258 | 1.18 | 1.1009 | 2807511 |
| 1737156900 | 1.06 | 0.08 | 7.86 | 1.03 | 1.09 | 0.995 | 3311913 |
| 1737070500 | 0.9828 | 0.0129 | 1.33 | 0.96 | 0.997 | 0.9551 | 1049771 |
| 1736984100 | 0.9699 | 0.0414 | 4.46 | 0.9963 | 1.01 | 0.95 | 889785 |
| 1736897700 | 0.9285 | 0.0085 | 0.92 | 0.9 | 0.9998 | 0.9 | 719115 |
| 1736811300 | 0.92 | -0.0325 | -3.41 | 0.95 | 0.95 | 0.8746 | 1190143 |
| 1736552100 | 0.9525 | 0.0021 | 0.22 | 0.9545 | 0.97519 | 0.92 | 1066563 |
| 1736379300 | 0.9504 | -0.0996 | -9.49 | 1.07 | 1.07 | 0.94 | 2355039 |
| 1736292900 | 1.05 | -0.01 | -0.94 | 1.0683 | 1.07 | 0.9908 | 1946715 |
| 1736206500 | 1.06 | -0.02 | -1.85 | 1.0996999 | 1.1299999 | 1.04 | 1665374 |
| 1735947300 | 1.08 | 0.01 | 0.93 | 1.06 | 1.115 | 1.03 | 1431367 |
| 1735860900 | 1.07 | 0.03 | 2.88 | 1.08 | 1.1 | 1.02 | 2061600 |
| 1735688100 | 1.04 | 0.05 | 4.72 | 0.9897 | 1.05 | 0.97 | 878161 |
| 1735601700 | 0.9931 | 0.0131 | 1.34 | 0.96 | 1.01 | 0.9297 | 799723 |
| 1735342500 | 0.98 | -0.03 | -2.97 | 0.99 | 1.035 | 0.96 | 1070824 |
| 1735256100 | 1.01 | 0.09 | 9.52 | 0.94 | 1.04 | 0.911 | 1280073 |
| 1735077840 | 0.9222 | 0.0131 | 1.44 | 0.8916 | 0.99 | 0.8916 | 517018 |
| 1734996900 | 0.9091 | 0.0211 | 2.38 | 0.9218 | 0.9291 | 0.885 | 659086 |
| 1734737700 | 0.888 | -0.01 | -1.11 | 0.89816 | 0.9296 | 0.87 | 1126280 |
| 1734651300 | 0.898 | 0.057 | 6.78 | 0.853401 | 0.9244 | 0.84 | 921406 |
| 1734564900 | 0.841 | -0.0407 | -4.62 | 0.9121 | 0.917 | 0.84 | 1531622 |
| 1734478500 | 0.8817 | -0.0384 | -4.17 | 0.9509 | 0.9509 | 0.86 | 1495009 |
| 1734392100 | 0.9201 | 0.048 | 5.50 | 0.92 | 0.98 | 0.8721 | 1694507 |
| 1734132900 | 0.8721 | 0.0115 | 1.34 | 0.84 | 0.89 | 0.772 | 1573415 |
| 1734046500 | 0.8606 | -0.0349 | -3.90 | 0.9027 | 0.9494 | 0.833 | 1824592 |
| 1733960100 | 0.8955 | -0.1445 | -13.89 | 1.0199 | 1.05 | 0.87 | 3928088 |
| 1733873700 | 1.04 | -0.05 | -4.59 | 1.1 | 1.16 | 0.98 | 2821442 |
| 1733787300 | 1.09 | -0.05 | -4.39 | 1.1 | 1.1399999 | 1.06 | 2099712 |
| 1733528100 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.19 | 1.08 | 1333600 |
| 1733441700 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1363 | 1.05 | 1679038 |
| 1733355300 | 1.11 | -0.07 | -5.93 | 1.19 | 1.215 | 1.07 | 2482925 |
| 1733268900 | 1.18 | 0.02 | 1.72 | 1.22 | 1.23 | 1.145 | 1610459 |
| 1733182500 | 1.16 | 0.03 | 2.65 | 1.15 | 1.17 | 1.1 | 1592454 |
| 1732917840 | 1.1299999 | -0.04 | -3.42 | 1.21 | 1.2176 | 1.12 | 906302 |
| 1732750500 | 1.17 | -0.03 | -2.50 | 1.24 | 1.3 | 1.17 | 1435958 |
| 1732664100 | 1.2 | 0.03 | 2.56 | 1.1795 | 1.2 | 1.16 | 502044 |
| 1732577700 | 1.17 | 0 | 0.00 | 1.21 | 1.235 | 1.16 | 973007 |
| 1732318500 | 1.17 | -0.05 | -4.10 | 1.22 | 1.23 | 1.16 | 959688 |
| 1732232100 | 1.22 | -0.02 | -1.61 | 1.2 | 1.235 | 1.16 | 775907 |
| 1732145700 | 1.24 | -0.05 | -3.88 | 1.3353 | 1.3353 | 1.22 | 987738 |
| 1732059300 | 1.29 | 0 | 0.00 | 1.318 | 1.375 | 1.27 | 1623856 |
| 1731972900 | 1.29 | -0.03 | -2.27 | 1.3401 | 1.3799999 | 1.28 | 941525 |
| 1731713700 | 1.32 | 0.05 | 3.94 | 1.3 | 1.3495 | 1.25 | 848758 |
| 1731627300 | 1.27 | 0 | 0.00 | 1.26 | 1.37 | 1.22 | 1089597 |
| 1731540900 | 1.27 | -0.08 | -5.93 | 1.3799999 | 1.3799999 | 1.2549999 | 1174895 |
| 1731454500 | 1.35 | 0.1 | 8.00 | 1.26 | 1.3799999 | 1.24 | 1443540 |
| 1731368100 | 1.25 | 0.02 | 1.63 | 1.2473 | 1.31 | 1.2 | 971270 |
| 1731108900 | 1.23 | 0.07 | 6.03 | 1.17 | 1.24 | 1.16 | 736831 |
| 1731022500 | 1.16 | 0 | 0.00 | 1.175 | 1.2089 | 1.15 | 534182 |
| 1730936100 | 1.16 | -0.02 | -1.69 | 1.19 | 1.1999 | 1.15 | 416572 |
| 1730849700 | 1.18 | 0.01 | 0.85 | 1.1702 | 1.2 | 1.1399999 | 452164 |
| 1730763300 | 1.17 | -0.02 | -1.68 | 1.17 | 1.18 | 1.1399999 | 394244 |
| 1730500500 | 1.19 | 0.01 | 0.85 | 1.15 | 1.21 | 1.1399999 | 494778 |
| 1730414100 | 1.18 | -0.01 | -0.84 | 1.205 | 1.21 | 1.1399999 | 681753 |
| 1730327700 | 1.19 | -0.04 | -3.25 | 1.22 | 1.23 | 1.17 | 695821 |
| 1730241300 | 1.23 | 0.01 | 0.82 | 1.225 | 1.23 | 1.21 | 310901 |
| 1730154900 | 1.22 | -0.01 | -0.81 | 1.23 | 1.24 | 1.19 | 573300 |
| 1729895700 | 1.23 | 0.13 | 11.82 | 1.1 | 1.23 | 1.1 | 1006515 |
| 1729809300 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1299999 | 1.07 | 814217 |
| 1729722900 | 1.12 | -0.04 | -3.45 | 1.17 | 1.18 | 1.11 | 549063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
