News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -11.8518518519 | 1.35 | 1.36 | 1.08 | 1566614 | 1.20308457 | CS |
| 4 | -0.18 | -13.1386861314 | 1.37 | 1.62 | 1.08 | 1286400 | 1.36007706 | CS |
| 12 | -0.31 | -20.6666666667 | 1.5 | 1.62 | 1.08 | 1142558 | 1.42541936 | CS |
| 26 | -0.2 | -14.3884892086 | 1.39 | 2.07 | 1.08 | 1539291 | 1.51860764 | CS |
| 52 | -0.21 | -15 | 1.4 | 2.07 | 0.803 | 1560543 | 1.37315206 | CS |
| 156 | -9.8635 | -89.2341792193 | 11.0535 | 15.39 | 0.511 | 2586096 | 2.6662837 | CS |
| 260 | -9.8635 | -89.2341792193 | 11.0535 | 15.39 | 0.511 | 2586096 | 2.6662837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.16 | -0.03 | -2.52 | 1.22 | 1.225 | 1.1399999 | 719860 |
| 1721946900 | 1.19 | 0.07 | 6.25 | 1.1 | 1.2 | 1.08 | 1189620 |
| 1721860500 | 1.12 | -0.08 | -6.67 | 1.2 | 1.218 | 1.1 | 2382661 |
| 1721774100 | 1.2 | -0.09 | -6.98 | 1.3 | 1.3 | 1.2 | 2011637 |
| 1721687700 | 1.29 | -0.02 | -1.53 | 1.33 | 1.345 | 1.25 | 1377324 |
| 1721428500 | 1.31 | -0.04 | -2.96 | 1.34 | 1.35 | 1.3 | 665335 |
| 1721342100 | 1.35 | -0.03 | -2.17 | 1.3899999 | 1.3900999 | 1.3 | 1513312 |
| 1721255700 | 1.3799999 | -0.08 | -5.48 | 1.455 | 1.46 | 1.37 | 1442115 |
| 1721169300 | 1.46 | 0.01 | 0.69 | 1.45 | 1.49 | 1.44 | 1457570 |
| 1721082900 | 1.45 | 0.02 | 1.40 | 1.43 | 1.49 | 1.43 | 1845906 |
| 1720823700 | 1.43 | 0 | 0.00 | 1.42 | 1.47 | 1.4 | 1110131 |
| 1720737300 | 1.43 | 0 | 0.00 | 1.43 | 1.47 | 1.41 | 777753 |
| 1720650900 | 1.43 | -0.06 | -4.03 | 1.46 | 1.48 | 1.41 | 943383 |
| 1720564500 | 1.49 | -0.07 | -4.49 | 1.56 | 1.58 | 1.46 | 931223 |
| 1720478100 | 1.56 | 0.04 | 2.63 | 1.52 | 1.62 | 1.52 | 1639065 |
| 1720218900 | 1.52 | 0.14 | 10.14 | 1.3799999 | 1.52 | 1.375 | 1284049 |
| 1720040640 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.43 | 1.3799999 | 452225 |
| 1719959700 | 1.41 | 0.08 | 6.02 | 1.32 | 1.41 | 1.27 | 1223945 |
| 1719873300 | 1.33 | -0.02 | -1.48 | 1.37 | 1.37 | 1.3 | 654280 |
| 1719614100 | 1.35 | -0.04 | -2.88 | 1.4 | 1.42 | 1.31 | 1342807 |
| 1719527700 | 1.3899999 | 0 | 0.00 | 1.41 | 1.42 | 1.3799999 | 705202 |
| 1719441300 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.44 | 1.3799999 | 893288 |
| 1719354900 | 1.4 | -0.02 | -1.41 | 1.41 | 1.43 | 1.3899999 | 552334 |
| 1719268500 | 1.42 | 0.01 | 0.71 | 1.41 | 1.45 | 1.4024 | 837514 |
| 1719009300 | 1.41 | -0.02 | -1.05 | 1.43 | 1.44 | 1.4 | 385210 |
| 1718922900 | 1.425 | -0.06 | -3.72 | 1.46 | 1.47 | 1.41 | 1065873 |
| 1718750100 | 1.48 | -0.04 | -2.63 | 1.54 | 1.54 | 1.46 | 860549 |
| 1718663700 | 1.52 | 0.04 | 2.70 | 1.49 | 1.545 | 1.47 | 1155230 |
| 1718404500 | 1.48 | 0.05 | 3.50 | 1.41 | 1.48 | 1.41 | 814883 |
| 1718318100 | 1.43 | 0.02 | 1.42 | 1.42 | 1.4585999 | 1.4 | 754758 |
| 1718231700 | 1.41 | 0.03 | 2.17 | 1.4 | 1.46 | 1.37 | 1434114 |
| 1718145300 | 1.3799999 | 0.01 | 0.73 | 1.4 | 1.4 | 1.37 | 685126 |
| 1718058900 | 1.37 | -0.06 | -4.20 | 1.44 | 1.44 | 1.37 | 1385967 |
| 1717799700 | 1.43 | -0.03 | -1.72 | 1.4299 | 1.46 | 1.41 | 910714 |
| 1717713300 | 1.455 | -0.01 | -0.34 | 1.44 | 1.475 | 1.43 | 663920 |
| 1717626900 | 1.46 | 0.01 | 0.69 | 1.46 | 1.465 | 1.42 | 599914 |
| 1717540500 | 1.45 | -0.03 | -2.03 | 1.47 | 1.47 | 1.41 | 658859 |
| 1717454100 | 1.48 | 0.01 | 0.68 | 1.48 | 1.5 | 1.445 | 656687 |
| 1717194900 | 1.47 | -0.01 | -0.68 | 1.48 | 1.55 | 1.44 | 1533894 |
| 1717108500 | 1.48 | -0.03 | -1.99 | 1.5 | 1.54 | 1.46 | 1692606 |
| 1717022100 | 1.51 | -0.03 | -1.95 | 1.54 | 1.6 | 1.49 | 1329645 |
| 1716935700 | 1.54 | -0.01 | -0.65 | 1.57 | 1.59 | 1.5048 | 638571 |
| 1716590100 | 1.55 | 0.03 | 1.97 | 1.52 | 1.59 | 1.52 | 1175790 |
| 1716503700 | 1.52 | 0.07 | 4.83 | 1.42 | 1.54 | 1.42 | 1636965 |
| 1716417300 | 1.45 | 0.03 | 2.11 | 1.3899999 | 1.45 | 1.36 | 1530730 |
| 1716330900 | 1.42 | -0.01 | -0.70 | 1.44 | 1.45 | 1.3799999 | 684114 |
| 1716244500 | 1.43 | 0.05 | 3.62 | 1.4 | 1.43 | 1.3799999 | 888730 |
| 1715985300 | 1.3799999 | -0.02 | -1.43 | 1.43 | 1.4389 | 1.3799999 | 1079438 |
| 1715898900 | 1.4 | -0.08 | -5.41 | 1.49 | 1.4999 | 1.4 | 1496048 |
| 1715812500 | 1.48 | 0.02 | 1.37 | 1.47 | 1.545 | 1.43 | 1652022 |
| 1715726100 | 1.46 | -0.06 | -3.95 | 1.43 | 1.52 | 1.43 | 1980217 |
| 1715639700 | 1.52 | 0.06 | 4.11 | 1.49 | 1.52 | 1.47 | 1408218 |
| 1715380500 | 1.46 | -0.07 | -4.26 | 1.53 | 1.575 | 1.46 | 1279317 |
| 1715294100 | 1.525 | 0.07 | 4.81 | 1.46 | 1.54 | 1.45 | 1459423 |
| 1715207700 | 1.455 | -0.07 | -4.28 | 1.46 | 1.49 | 1.44 | 1629053 |
| 1715121300 | 1.52 | -0.05 | -3.18 | 1.57 | 1.57 | 1.5 | 746571 |
| 1715034900 | 1.57 | 0.07 | 4.67 | 1.51 | 1.58 | 1.51 | 1161422 |
| 1714775700 | 1.5 | 0.01 | 0.67 | 1.5 | 1.53 | 1.47 | 549072 |
| 1714689300 | 1.49 | -0.02 | -1.32 | 1.52 | 1.56 | 1.465 | 1294626 |
| 1714602900 | 1.51 | -0.01 | -0.66 | 1.53 | 1.56 | 1.48 | 1261805 |
| 1714516500 | 1.52 | -0.11 | -6.75 | 1.6 | 1.6 | 1.51 | 1429296 |
| 1714430100 | 1.6299999 | 0.06 | 3.82 | 1.62 | 1.6299999 | 1.5516 | 1222003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
