News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -7.0351758794 | 1.99 | 2.03 | 1.78 | 180854 | 1.86397511 | CS |
| 4 | 0.2 | 12.1212121212 | 1.65 | 2.1 | 1.55 | 265517 | 1.84387282 | CS |
| 12 | 0.02 | 1.09289617486 | 1.83 | 2.1 | 1.52 | 229277 | 1.74649632 | CS |
| 26 | -0.77 | -29.3893129771 | 2.62 | 3.7205 | 1.52 | 951103 | 2.30324686 | CS |
| 52 | -5.41 | -74.5179063361 | 7.26 | 8.9 | 1.52 | 1037438 | 2.73580967 | CS |
| 156 | -5.41 | -74.5179063361 | 7.26 | 8.9 | 1.52 | 1037438 | 2.73580967 | CS |
| 260 | -5.41 | -74.5179063361 | 7.26 | 8.9 | 1.52 | 1037438 | 2.73580967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 1.87 | 0.02 | 1.08 | 1.87 | 1.89 | 1.85 | 123628 |
| 1721082900 | 1.85 | -0.04 | -2.12 | 1.9 | 2.0299999 | 1.78 | 435371 |
| 1720823700 | 1.89 | 0.07 | 3.85 | 1.83 | 1.9 | 1.83 | 121608 |
| 1720737300 | 1.82 | -0.04 | -2.15 | 1.86 | 1.9297 | 1.82 | 98232 |
| 1720650900 | 1.86 | -0.11 | -5.58 | 1.94 | 1.98 | 1.8 | 174247 |
| 1720564500 | 1.97 | -0.02 | -1.01 | 1.99 | 2.0299999 | 1.9 | 74812 |
| 1720478100 | 1.99 | 0.07 | 3.65 | 1.97 | 2.08 | 1.9 | 287634 |
| 1720218900 | 1.92 | 0.05 | 2.67 | 1.85 | 1.93 | 1.835 | 148264 |
| 1720040640 | 1.87 | 0.06 | 3.31 | 1.8 | 1.87 | 1.76 | 171650 |
| 1719959700 | 1.81 | -0.14 | -7.18 | 1.98 | 1.99 | 1.76 | 332367 |
| 1719873300 | 1.95 | 0.19 | 10.80 | 1.8 | 2.1 | 1.79 | 1583549 |
| 1719614100 | 1.76 | -0.04 | -2.22 | 1.81 | 1.83 | 1.6500999 | 230580 |
| 1719527700 | 1.8 | 0.12 | 7.14 | 1.71 | 1.81 | 1.7096 | 200971 |
| 1719441300 | 1.68 | 0.03 | 1.82 | 1.65 | 1.7 | 1.65 | 46796 |
| 1719354900 | 1.65 | -0.02 | -1.20 | 1.72 | 1.72 | 1.65 | 180177 |
| 1719268500 | 1.67 | 0.07 | 4.37 | 1.6 | 1.72 | 1.6 | 160829 |
| 1719009300 | 1.6 | 0.01 | 0.63 | 1.59 | 1.6399999 | 1.59 | 105701 |
| 1718922900 | 1.59 | 0 | 0.00 | 1.61 | 1.645 | 1.55 | 269976 |
| 1718750100 | 1.59 | -0.11 | -6.47 | 1.65 | 1.68 | 1.59 | 156545 |
| 1718663700 | 1.7 | 0.09 | 5.59 | 1.61 | 1.78 | 1.61 | 177456 |
| 1718404500 | 1.61 | 0.02 | 1.26 | 1.59 | 1.6299999 | 1.57 | 113872 |
| 1718318100 | 1.59 | -0.09 | -5.36 | 1.65 | 1.6899 | 1.58 | 127855 |
| 1718231700 | 1.68 | -0.03 | -1.75 | 1.71 | 1.74 | 1.66 | 122736 |
| 1718145300 | 1.71 | 0.07 | 4.27 | 1.62 | 1.73 | 1.62 | 128524 |
| 1718058900 | 1.6399999 | 0.09 | 5.81 | 1.58 | 1.7 | 1.55 | 322056 |
| 1717799700 | 1.55 | -0.03 | -1.90 | 1.5701 | 1.6198999 | 1.53 | 202106 |
| 1717713300 | 1.58 | -0.04 | -2.47 | 1.6399999 | 1.6399999 | 1.54 | 248775 |
| 1717626900 | 1.62 | 0.07 | 4.52 | 1.55 | 1.6399999 | 1.5411 | 150232 |
| 1717540500 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.52 | 214908 |
| 1717454100 | 1.6 | -0.06 | -3.61 | 1.6299999 | 1.65 | 1.57 | 220960 |
| 1717194900 | 1.66 | 0.03 | 1.84 | 1.69 | 1.72 | 1.6299999 | 253533 |
| 1717108500 | 1.6299999 | -0.06 | -3.55 | 1.7 | 1.71 | 1.6299999 | 177759 |
| 1717022100 | 1.69 | 0.08 | 4.97 | 1.69 | 1.75 | 1.61 | 312016 |
| 1716935700 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.6598 | 1.535 | 306875 |
| 1716590100 | 1.62 | -0.01 | -0.61 | 1.65 | 1.69 | 1.58 | 161454 |
| 1716503700 | 1.6299999 | -0.05 | -2.98 | 1.71 | 1.7195 | 1.56 | 227005 |
| 1716417300 | 1.68 | -0.08 | -4.55 | 1.72 | 1.76 | 1.67 | 146040 |
| 1716330900 | 1.76 | -0.08 | -4.35 | 1.86 | 1.94 | 1.68 | 260233 |
| 1716244500 | 1.84 | 0.09 | 5.14 | 1.73 | 1.87 | 1.6506 | 346965 |
| 1715985300 | 1.75 | 0.17 | 10.76 | 1.72 | 1.79 | 1.6 | 653473 |
| 1715898900 | 1.58 | -0.09 | -5.39 | 1.66 | 1.71 | 1.57 | 372199 |
| 1715812500 | 1.67 | -0.02 | -1.18 | 1.71 | 1.72 | 1.65 | 158891 |
| 1715726100 | 1.69 | 0.03 | 1.81 | 1.68 | 1.7755 | 1.66 | 254524 |
| 1715639700 | 1.66 | -0.05 | -2.92 | 1.7 | 1.73 | 1.655 | 165973 |
| 1715380500 | 1.71 | 0.03 | 1.79 | 1.73 | 1.83 | 1.61 | 406211 |
| 1715294100 | 1.68 | -0.05 | -2.89 | 1.72 | 1.72 | 1.6399999 | 108325 |
| 1715207700 | 1.73 | 0.01 | 0.58 | 1.71 | 1.74 | 1.62 | 262292 |
| 1715121300 | 1.72 | 0 | 0.00 | 1.71 | 1.76 | 1.7 | 156910 |
| 1715034900 | 1.72 | -0.05 | -2.82 | 1.75 | 1.83 | 1.69 | 189231 |
| 1714775700 | 1.77 | 0.05 | 2.91 | 1.77 | 1.77 | 1.7337 | 110618 |
| 1714689300 | 1.72 | 0 | 0.00 | 1.75 | 1.7599 | 1.68 | 113132 |
| 1714602900 | 1.72 | -0.06 | -3.37 | 1.76 | 1.77 | 1.68 | 261742 |
| 1714516500 | 1.78 | -0.08 | -4.30 | 1.86 | 1.86 | 1.73 | 291450 |
| 1714430100 | 1.86 | 0.01 | 0.54 | 1.9 | 1.915 | 1.84 | 90402 |
| 1714170900 | 1.85 | 0.01 | 0.54 | 1.88 | 1.89 | 1.81 | 93927 |
| 1714084500 | 1.84 | -0.01 | -0.54 | 1.83 | 1.8992 | 1.8 | 78351 |
| 1713998100 | 1.85 | 0.02 | 1.09 | 1.83 | 1.86 | 1.8 | 216877 |
| 1713911700 | 1.83 | 0.01 | 0.55 | 1.83 | 1.8697 | 1.81 | 83603 |
| 1713825300 | 1.82 | 0.01 | 0.55 | 1.77 | 1.82 | 1.77 | 132956 |
| 1713566100 | 1.81 | -0.08 | -4.23 | 1.89 | 1.89 | 1.78 | 305994 |
| 1713479700 | 1.89 | -0.02 | -1.05 | 1.92 | 1.94 | 1.87 | 157053 |
| 1713393300 | 1.91 | -0.07 | -3.54 | 1.97 | 1.98 | 1.86 | 285020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
