News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0492 | -2 | 2.46 | 2.56 | 2.38 | 47314 | 2.43032507 | CS |
| 4 | 0.0108 | 0.45 | 2.4 | 2.64 | 2.38 | 57086 | 2.54094503 | CS |
| 12 | -0.1992 | -7.63218390805 | 2.61 | 3.3 | 2.3 | 112685 | 2.62787451 | CS |
| 26 | -1.0492 | -30.323699422 | 3.46 | 7.77 | 2.19 | 836660 | 4.60545067 | CS |
| 52 | -4.7992 | -66.5631067961 | 7.21 | 7.77 | 2.19 | 834270 | 4.87143272 | CS |
| 156 | -22.5892 | -90.3568 | 25 | 256.44 | 2.19 | 964931 | 10.86377584 | CS |
| 260 | -22.5892 | -90.3568 | 25 | 256.44 | 2.19 | 964931 | 10.86377584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 2.41 | 0.01 | 0.42 | 2.43 | 2.44 | 2.3905 | 31218 |
| 1721860500 | 2.4 | -0.07 | -2.83 | 2.4502 | 2.47 | 2.38 | 46296 |
| 1721774100 | 2.47 | 0.06 | 2.49 | 2.46 | 2.56 | 2.42 | 83156 |
| 1721687700 | 2.41 | -0.01 | -0.41 | 2.46 | 2.46 | 2.4 | 47712 |
| 1721428500 | 2.42 | -0.02 | -0.82 | 2.46 | 2.46 | 2.42 | 28186 |
| 1721342100 | 2.44 | -0.04 | -1.61 | 2.47 | 2.5 | 2.44 | 25522 |
| 1721255700 | 2.48 | -0.06 | -2.36 | 2.5 | 2.52 | 2.45 | 47727 |
| 1721169300 | 2.54 | -0.04 | -1.55 | 2.54 | 2.57 | 2.5099999 | 48857 |
| 1721082900 | 2.58 | 0.08 | 3.20 | 2.5099999 | 2.58 | 2.465 | 66117 |
| 1720823700 | 2.5 | -0.09 | -3.47 | 2.57 | 2.6165 | 2.5 | 87647 |
| 1720737300 | 2.59 | -0.04 | -1.52 | 2.58 | 2.63 | 2.52 | 50186 |
| 1720650900 | 2.63 | 0.05 | 1.94 | 2.58 | 2.63 | 2.5099999 | 33852 |
| 1720564500 | 2.58 | -0.05 | -1.90 | 2.63 | 2.63 | 2.46 | 81220 |
| 1720478100 | 2.63 | 0 | 0.00 | 2.6 | 2.64 | 2.55 | 79501 |
| 1720218900 | 2.63 | 0.02 | 0.77 | 2.5099999 | 2.64 | 2.5099999 | 103900 |
| 1720040640 | 2.61 | 0.06 | 2.35 | 2.5 | 2.61 | 2.4791 | 38277 |
| 1719959700 | 2.55 | 0.04 | 1.59 | 2.5099999 | 2.55 | 2.45 | 47873 |
| 1719873300 | 2.5099999 | -0.09 | -3.46 | 2.49 | 2.54 | 2.47 | 38491 |
| 1719614100 | 2.6 | 0.16 | 6.56 | 2.4 | 2.6 | 2.4 | 98889 |
| 1719527700 | 2.44 | 0.02 | 0.83 | 2.4 | 2.45 | 2.4 | 38291 |
| 1719441300 | 2.42 | 0 | 0.00 | 2.45 | 2.45 | 2.3901 | 19698 |
| 1719354900 | 2.42 | -0.01 | -0.41 | 2.44 | 2.45 | 2.38 | 39019 |
| 1719268500 | 2.43 | -0.03 | -1.22 | 2.4 | 2.46 | 2.36 | 76919 |
| 1719009300 | 2.46 | -0.04 | -1.60 | 2.5099999 | 2.5299999 | 2.44 | 44678 |
| 1718922900 | 2.5 | 0 | 0.00 | 2.57 | 2.57 | 2.45 | 84091 |
| 1718750100 | 2.5 | -0.18 | -6.72 | 2.58 | 2.5988 | 2.4751 | 92222 |
| 1718663700 | 2.68 | 0.09 | 3.47 | 2.5 | 2.72 | 2.5 | 115405 |
| 1718404500 | 2.59 | 0.16 | 6.58 | 2.43 | 2.65 | 2.43 | 244497 |
| 1718318100 | 2.43 | 0.07 | 2.97 | 2.35 | 2.49 | 2.3401 | 56943 |
| 1718231700 | 2.36 | 0.02 | 0.85 | 2.34 | 2.4243 | 2.34 | 44901 |
| 1718145300 | 2.34 | -0.04 | -1.68 | 2.35 | 2.37 | 2.3 | 40297 |
| 1718058900 | 2.38 | 0 | 0.00 | 2.44 | 2.44 | 2.33 | 54130 |
| 1717799700 | 2.38 | -0.12 | -4.80 | 2.49 | 2.5099999 | 2.36 | 127371 |
| 1717713300 | 2.5 | -0.12 | -4.58 | 2.6 | 2.6 | 2.48 | 74321 |
| 1717626900 | 2.62 | 0.07 | 2.75 | 2.49 | 2.62 | 2.465 | 85174 |
| 1717540500 | 2.55 | -0.04 | -1.54 | 2.52 | 2.65 | 2.52 | 100621 |
| 1717454100 | 2.59 | 0.1 | 4.02 | 2.52 | 2.59 | 2.45 | 147479 |
| 1717194900 | 2.49 | 0.01 | 0.40 | 2.45 | 2.52 | 2.45 | 51937 |
| 1717108500 | 2.48 | 0.09 | 3.72 | 2.49 | 2.49 | 2.41 | 62655 |
| 1717022100 | 2.391 | -0.15 | -5.87 | 2.5099999 | 2.5101 | 2.39 | 140850 |
| 1716935700 | 2.54 | 0.01 | 0.40 | 2.5299999 | 2.57 | 2.5 | 48035 |
| 1716590100 | 2.5299999 | 0.04 | 1.61 | 2.5099999 | 2.54 | 2.5099999 | 32041 |
| 1716503700 | 2.49 | -0.08 | -3.11 | 2.56 | 2.6 | 2.48 | 132825 |
| 1716417300 | 2.57 | 0.01 | 0.39 | 2.56 | 2.5999 | 2.5099999 | 86184 |
| 1716330900 | 2.56 | 0 | 0.00 | 2.65 | 2.66 | 2.5277 | 142014 |
| 1716244500 | 2.56 | -0.14 | -5.19 | 2.64 | 2.69 | 2.56 | 282073 |
| 1715985300 | 2.7 | 0.06 | 2.27 | 2.62 | 2.85 | 2.6088 | 287218 |
| 1715898900 | 2.64 | 0 | 0.00 | 2.79 | 2.79 | 2.615 | 140769 |
| 1715812500 | 2.64 | -0.27 | -9.28 | 2.85 | 2.9799 | 2.58 | 593512 |
| 1715726100 | 2.91 | 0.14 | 5.05 | 2.91 | 3.3 | 2.74 | 939499 |
| 1715639700 | 2.77 | 0.02 | 0.73 | 2.71 | 2.8 | 2.67 | 118073 |
| 1715380500 | 2.75 | 0.01 | 0.36 | 2.7 | 2.82 | 2.65 | 151785 |
| 1715294100 | 2.74 | 0.14 | 5.38 | 2.7 | 2.7599999 | 2.6 | 73677 |
| 1715207700 | 2.6 | -0.19 | -6.81 | 2.71 | 2.77 | 2.6 | 86907 |
| 1715121300 | 2.79 | 0.19 | 7.31 | 2.57 | 2.86 | 2.57 | 305914 |
| 1715034900 | 2.6 | 0.06 | 2.36 | 2.55 | 2.63 | 2.54 | 83027 |
| 1714775700 | 2.54 | -0.03 | -1.17 | 2.61 | 2.64 | 2.47 | 93359 |
| 1714689300 | 2.57 | 0 | 0.00 | 2.6 | 2.62 | 2.52 | 66800 |
| 1714602900 | 2.57 | 0.03 | 1.18 | 2.59 | 2.7 | 2.54 | 125938 |
| 1714516500 | 2.54 | -0.02 | -0.78 | 2.56 | 2.6231 | 2.54 | 56771 |
| 1714430100 | 2.56 | -0.11 | -4.12 | 2.59 | 2.67 | 2.42 | 178292 |
| 1714170900 | 2.67 | -0.01 | -0.37 | 2.64 | 2.75 | 2.59 | 208191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
