News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.40540540541 | 1.11 | 1.48 | 1 | 3511116 | 1.22801714 | CS |
| 4 | -0.83 | -41.5 | 2 | 2.12 | 1 | 3109231 | 1.38578389 | CS |
| 12 | -2.3 | -66.2824207493 | 3.47 | 5.63 | 1 | 2208675 | 2.36923205 | CS |
| 26 | -5.5 | -82.4587706147 | 6.67 | 6.99 | 1 | 1803034 | 3.2753985 | CS |
| 52 | -7.84 | -87.0144284129 | 9.01 | 11.06 | 1 | 1692037 | 4.66326134 | CS |
| 156 | -55.91 | -97.9502452698 | 57.08 | 62.7999 | 1 | 1452587 | 16.17827416 | CS |
| 260 | -25.01 | -95.5309396486 | 26.18 | 73.23 | 1 | 1462088 | 24.57273107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.2401 | 1.12 | 1243803 |
| 1721342400 | 1.1299999 | -0.1 | -8.13 | 1.23 | 1.33 | 1.12 | 1828393 |
| 1721256000 | 1.23 | -0.17 | -12.14 | 1.3899999 | 1.4 | 1.22 | 2741476 |
| 1721169600 | 1.4 | 0.28 | 25.00 | 1.1399999 | 1.48 | 1.1318 | 6928905 |
| 1721083200 | 1.12 | 0.08 | 7.69 | 1.05 | 1.1399999 | 1.0149999 | 2293627 |
| 1720824000 | 1.04 | -0.08 | -7.14 | 1.11 | 1.17 | 1 | 4092557 |
| 1720737600 | 1.12 | 0.09 | 8.74 | 1.08 | 1.3799999 | 1.07 | 9954793 |
| 1720651200 | 1.03 | -0.17 | -14.17 | 1.19 | 1.19 | 1.01 | 3845402 |
| 1720564800 | 1.2 | -0.19 | -13.67 | 1.35 | 1.37 | 1.19 | 2431657 |
| 1720478400 | 1.3899999 | -0.06 | -4.14 | 1.43 | 1.54 | 1.315 | 2661205 |
| 1720219200 | 1.45 | -0.26 | -15.20 | 1.72 | 1.76 | 1.41 | 4823618 |
| 1720040640 | 1.71 | 0.1 | 6.21 | 1.6299999 | 1.78 | 1.6101 | 1539554 |
| 1719960000 | 1.61 | -0.07 | -4.17 | 1.7 | 1.7 | 1.51 | 2193345 |
| 1719873600 | 1.68 | -0.13 | -7.18 | 1.76 | 1.77 | 1.65 | 1379606 |
| 1719614400 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1719528000 | 1.81 | -0.03 | -1.63 | 1.84 | 1.84 | 1.73 | 1427254 |
| 1719441600 | 1.84 | 0.07 | 3.95 | 1.76 | 1.92 | 1.76 | 1571339 |
| 1719355200 | 1.77 | -0.04 | -2.21 | 1.82 | 1.82 | 1.72 | 1475604 |
| 1719268800 | 1.81 | -0.09 | -4.74 | 1.92 | 1.98 | 1.8 | 1774218 |
| 1719009600 | 1.9 | 0 | 0.00 | 2 | 2.12 | 1.87 | 2357909 |
| 1718923200 | 1.9 | 0.02 | 1.06 | 1.87 | 2.09 | 1.85 | 2676673 |
| 1718750400 | 1.88 | -0.16 | -7.84 | 1.99 | 2.06 | 1.87 | 2949976 |
| 1718664000 | 2.04 | -0.03 | -1.45 | 2.09 | 2.1092 | 2.0099999 | 1836530 |
| 1718404800 | 2.07 | -0.26 | -11.16 | 2.29 | 2.3 | 2.06 | 2581752 |
| 1718318400 | 2.33 | -0.05 | -2.10 | 2.4 | 2.43 | 2.2799999 | 1250935 |
| 1718232000 | 2.38 | 0.12 | 5.31 | 2.37 | 2.59 | 2.36 | 2380309 |
| 1718145600 | 2.2599999 | -0.04 | -1.74 | 2.33 | 2.33 | 2.19 | 1466697 |
| 1718059200 | 2.3 | -0.36 | -13.53 | 2.66 | 2.66 | 2.29 | 3157639 |
| 1717800000 | 2.66 | -0.22 | -7.64 | 2.85 | 2.86 | 2.5901 | 2875431 |
| 1717713600 | 2.88 | -0.64 | -18.18 | 3 | 3.22 | 2.72 | 7180572 |
| 1717627200 | 3.52 | 0.21 | 6.34 | 3.33 | 3.56 | 3.3 | 1279121 |
| 1717540800 | 3.31 | -0.16 | -4.61 | 3.41 | 3.47 | 3.3 | 1022366 |
| 1717454400 | 3.47 | -0.01 | -0.29 | 3.64 | 3.71 | 3.42 | 1044476 |
| 1717195200 | 3.48 | 0.08 | 2.35 | 3.45 | 3.53 | 3.355 | 910392 |
| 1717108800 | 3.4 | 0.07 | 2.10 | 3.35 | 3.525 | 3.31 | 754405 |
| 1717022400 | 3.33 | 0 | 0.00 | 3.3 | 3.43 | 3.24 | 709449 |
| 1716936000 | 3.33 | -0.02 | -0.60 | 3.39 | 3.46 | 3.2799999 | 1057831 |
| 1716590400 | 3.35 | -0.02 | -0.59 | 3.39 | 3.54 | 3.31 | 817195 |
| 1716504000 | 3.37 | -0.14 | -3.99 | 3.5 | 3.516 | 3.32 | 1026436 |
| 1716417600 | 3.51 | 0.06 | 1.74 | 3.42 | 3.55 | 3.33 | 1135908 |
| 1716331200 | 3.45 | -0.13 | -3.63 | 3.59 | 3.63 | 3.39 | 1428212 |
| 1716244800 | 3.58 | -0.12 | -3.24 | 3.68 | 3.71 | 3.54 | 1370159 |
| 1715985600 | 3.7 | -0.15 | -3.90 | 3.84 | 3.84 | 3.67 | 1389440 |
| 1715899200 | 3.85 | -0.08 | -2.04 | 3.97 | 4.03 | 3.805 | 1342985 |
| 1715812800 | 3.93 | -0.78 | -16.56 | 4.7 | 4.91 | 3.88 | 3311003 |
| 1715726400 | 4.71 | 1 | 26.95 | 4.66 | 5.63 | 4.15 | 9922240 |
| 1715640000 | 3.71 | 0.15 | 4.21 | 3.58 | 4.065 | 3.58 | 1823022 |
| 1715380800 | 3.56 | -0.12 | -3.26 | 3.67 | 3.8 | 3.465 | 812231 |
| 1715294400 | 3.68 | 0.25 | 7.29 | 3.44 | 3.68 | 3.4001 | 889117 |
| 1715208000 | 3.43 | -0.14 | -3.92 | 3.51 | 3.54 | 3.4 | 750364 |
| 1715121600 | 3.57 | -0.02 | -0.56 | 3.6 | 3.715 | 3.55 | 641419 |
| 1715035200 | 3.59 | 0 | 0.00 | 3.63 | 3.71 | 3.555 | 680482 |
| 1714776000 | 3.59 | -0.02 | -0.55 | 3.65 | 3.83 | 3.51 | 960486 |
| 1714689600 | 3.61 | 0.13 | 3.74 | 3.54 | 3.61 | 3.45 | 655633 |
| 1714603200 | 3.48 | -0.04 | -1.14 | 3.51 | 3.7 | 3.435 | 862436 |
| 1714516800 | 3.52 | -0.04 | -1.12 | 3.49 | 3.56 | 3.42 | 617702 |
| 1714430400 | 3.56 | 0.09 | 2.59 | 3.5 | 3.755 | 3.48 | 1045188 |
| 1714171200 | 3.47 | 0 | 0.00 | 3.47 | 3.57 | 3.38 | 597350 |
| 1714084800 | 3.47 | 0.06 | 1.76 | 3.38 | 3.48 | 3.2799999 | 678684 |
| 1713998400 | 3.41 | -0.02 | -0.58 | 3.42 | 3.51 | 3.35 | 593772 |
| 1713912000 | 3.43 | -0.21 | -5.77 | 3.63 | 3.76 | 3.41 | 981895 |
| 1713825600 | 3.64 | -0.06 | -1.62 | 3.7 | 3.74 | 3.555 | 717637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
