News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -6.04026845638 | 1.49 | 1.57 | 1.36 | 102117 | 1.49152097 | CS |
| 4 | -0.29 | -17.1597633136 | 1.69 | 1.9 | 1.36 | 86255 | 1.55520428 | CS |
| 12 | -1 | -41.6666666667 | 2.4 | 2.52 | 1.36 | 116936 | 1.75095678 | CS |
| 26 | -0.83 | -37.2197309417 | 2.23 | 3.2 | 1.36 | 140798 | 2.22386124 | CS |
| 52 | -6.1 | -81.3333333333 | 7.5 | 7.67 | 1.36 | 169180 | 3.16049609 | CS |
| 156 | -2.49 | -64.0102827763 | 3.89 | 26.08 | 1.36 | 340011 | 10.72838431 | CS |
| 260 | -8.33 | -85.6115107914 | 9.73 | 26.08 | 1.26 | 303217 | 8.73718968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 1.37 | -0.1 | -6.80 | 1.45 | 1.48 | 1.33 | 262392 |
| 1726699200 | 1.47 | -0.02 | -1.34 | 1.48 | 1.51 | 1.46 | 67925 |
| 1726612800 | 1.49 | 0.01 | 0.68 | 1.49 | 1.5 | 1.4 | 256602 |
| 1726526400 | 1.48 | -0.02 | -1.33 | 1.49 | 1.51 | 1.465 | 68669 |
| 1726267200 | 1.5 | -0.03 | -1.96 | 1.51 | 1.57 | 1.49 | 62462 |
| 1726180800 | 1.53 | 0.04 | 2.68 | 1.49 | 1.55 | 1.49 | 54929 |
| 1726094400 | 1.49 | -0.03 | -1.97 | 1.55 | 1.55 | 1.45 | 96865 |
| 1726008000 | 1.52 | -0.02 | -1.30 | 1.54 | 1.59 | 1.48 | 130690 |
| 1725921600 | 1.54 | -0.01 | -0.65 | 1.52 | 1.59 | 1.52 | 41855 |
| 1725662400 | 1.55 | 0.02 | 1.31 | 1.51 | 1.56 | 1.51 | 87086 |
| 1725576000 | 1.53 | -0.01 | -0.65 | 1.52 | 1.59 | 1.52 | 69195 |
| 1725489600 | 1.54 | 0.01 | 0.65 | 1.56 | 1.6 | 1.5 | 113949 |
| 1725403200 | 1.53 | -0.05 | -3.16 | 1.57 | 1.58 | 1.5 | 71468 |
| 1725057600 | 1.58 | -0.01 | -0.63 | 1.57 | 1.635 | 1.56 | 63089 |
| 1724971200 | 1.59 | 0.02 | 1.27 | 1.55 | 1.62 | 1.54 | 46259 |
| 1724884800 | 1.57 | -0.05 | -3.09 | 1.62 | 1.66 | 1.56 | 59710 |
| 1724798400 | 1.62 | -0.09 | -5.26 | 1.73 | 1.79 | 1.6 | 84830 |
| 1724712000 | 1.71 | -0.01 | -0.58 | 1.7 | 1.9 | 1.7 | 127105 |
| 1724452800 | 1.72 | 0.03 | 1.78 | 1.68 | 1.77 | 1.68 | 73910 |
| 1724366400 | 1.69 | -0.04 | -2.31 | 1.69 | 1.73 | 1.68 | 62248 |
| 1724280000 | 1.73 | 0.05 | 2.98 | 1.68 | 1.73 | 1.68 | 58070 |
| 1724193600 | 1.68 | -0.03 | -1.75 | 1.71 | 1.74 | 1.6299999 | 85837 |
| 1724107200 | 1.71 | 0 | 0.00 | 1.69 | 1.7999 | 1.6801 | 70157 |
| 1723848000 | 1.71 | -0.14 | -7.57 | 1.81 | 1.8109 | 1.69 | 136189 |
| 1723761600 | 1.85 | 0.14 | 8.19 | 1.72 | 1.87 | 1.72 | 80089 |
| 1723675200 | 1.71 | 0.02 | 1.18 | 1.69 | 1.74 | 1.67 | 74184 |
| 1723588800 | 1.69 | 0.15 | 9.74 | 1.53 | 1.705 | 1.53 | 150790 |
| 1723502400 | 1.54 | 0.02 | 1.32 | 1.54 | 1.55 | 1.51 | 57485 |
| 1723243200 | 1.52 | 0 | 0.00 | 1.5 | 1.56 | 1.5 | 63036 |
| 1723156800 | 1.52 | 0.04 | 2.70 | 1.5 | 1.54 | 1.485 | 72272 |
| 1723070400 | 1.48 | -0.06 | -3.90 | 1.55 | 1.58 | 1.4623 | 152560 |
| 1722984000 | 1.54 | 0.03 | 1.99 | 1.55 | 1.56 | 1.49 | 136895 |
| 1722897600 | 1.51 | -0.03 | -1.95 | 1.53 | 1.585 | 1.49 | 260423 |
| 1722638400 | 1.54 | -0.04 | -2.53 | 1.57 | 1.6 | 1.51 | 180386 |
| 1722552000 | 1.58 | -0.08 | -4.82 | 1.62 | 1.6994 | 1.57 | 221234 |
| 1722465600 | 1.66 | -0.01 | -0.60 | 1.68 | 1.71 | 1.62 | 151752 |
| 1722379200 | 1.67 | 0.07 | 4.37 | 1.6399999 | 1.705 | 1.6 | 109344 |
| 1722292800 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.65 | 1.53 | 221031 |
| 1722033600 | 1.6299999 | -0.09 | -5.23 | 1.72 | 1.72 | 1.6 | 212176 |
| 1721947200 | 1.72 | 0.14 | 8.86 | 1.54 | 1.75 | 1.54 | 217700 |
| 1721860800 | 1.58 | -0.1 | -5.95 | 1.7 | 1.72 | 1.55 | 253151 |
| 1721774400 | 1.68 | -0.06 | -3.45 | 1.75 | 1.82 | 1.67 | 223558 |
| 1721688000 | 1.74 | -0.42 | -19.44 | 2.16 | 2.18 | 1.69 | 530147 |
| 1721428800 | 2.16 | -0.05 | -2.26 | 2.22 | 2.2392 | 2.15 | 121417 |
| 1721342400 | 2.21 | -0.09 | -3.91 | 2.3 | 2.3 | 2.19 | 115510 |
| 1721256000 | 2.3 | -0.1 | -4.17 | 2.37 | 2.4 | 2.2799999 | 94022 |
| 1721169600 | 2.4 | 0.02 | 0.84 | 2.38 | 2.48 | 2.36 | 84377 |
| 1721083200 | 2.38 | 0.05 | 2.15 | 2.3 | 2.42 | 2.3 | 91705 |
| 1720824000 | 2.33 | -0.03 | -1.27 | 2.33 | 2.38 | 2.3262999 | 93443 |
| 1720737600 | 2.36 | 0.03 | 1.29 | 2.3 | 2.39 | 2.3 | 73037 |
| 1720651200 | 2.33 | 0.02 | 0.87 | 2.27 | 2.39 | 2.27 | 69995 |
| 1720564800 | 2.31 | 0.01 | 0.43 | 2.2599999 | 2.33 | 2.25 | 87552 |
| 1720478400 | 2.3 | -0.01 | -0.43 | 2.27 | 2.37 | 2.27 | 63007 |
| 1720219200 | 2.31 | -0.08 | -3.35 | 2.34 | 2.39 | 2.3 | 82890 |
| 1720040640 | 2.39 | 0.03 | 1.27 | 2.34 | 2.42 | 2.34 | 63675 |
| 1719960000 | 2.36 | -0.01 | -0.42 | 2.37 | 2.4 | 2.33 | 100382 |
| 1719873600 | 2.37 | -0.1 | -4.05 | 2.52 | 2.52 | 2.35 | 112154 |
| 1719614400 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1719528000 | 2.47 | 0.07 | 2.92 | 2.4 | 2.48 | 2.4 | 54853 |
| 1719441600 | 2.4 | -0.02 | -0.83 | 2.4 | 2.45 | 2.36 | 49585 |
| 1719355200 | 2.42 | -0.01 | -0.41 | 2.4 | 2.5 | 2.36 | 142264 |
| 1719268800 | 2.43 | -0.04 | -1.62 | 2.47 | 2.5331 | 2.41 | 83840 |
| 1719009600 | 2.47 | 0.06 | 2.49 | 2.42 | 2.48 | 2.414 | 142047 |
| 1718923200 | 2.41 | -0.02 | -0.82 | 2.38 | 2.5099999 | 2.38 | 93285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
