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 | 10.3225806452 | 1.55 | 1.77 | 1.53 | 1701975 | 1.6809948 | CS |
| 4 | 0.26 | 17.9310344828 | 1.45 | 1.77 | 1.375 | 1405389 | 1.5610107 | CS |
| 12 | 0.38 | 28.5714285714 | 1.33 | 1.88 | 1.3 | 1903134 | 1.55022578 | CS |
| 26 | 0.16 | 10.3225806452 | 1.55 | 1.88 | 1.29 | 1904639 | 1.52522621 | CS |
| 52 | 0.29 | 20.4225352113 | 1.42 | 2.055 | 1.04 | 2538682 | 1.49578078 | CS |
| 156 | -0.85 | -33.203125 | 2.56 | 4.1 | 0.9069 | 2559184 | 1.83222537 | CS |
| 260 | -1.15 | -40.2097902098 | 2.86 | 4.1 | 0.3625 | 2630473 | 1.81553889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 1.71 | 0 | 0.00 | 1.72 | 1.77 | 1.66 | 1480772 |
| 1726612800 | 1.71 | 0.01 | 0.59 | 1.72 | 1.73 | 1.66 | 1622672 |
| 1726526400 | 1.7 | 0.01 | 0.59 | 1.71 | 1.72 | 1.655 | 1250119 |
| 1726267200 | 1.69 | 0.06 | 3.68 | 1.6299999 | 1.72 | 1.61 | 1748719 |
| 1726180800 | 1.6299999 | 0.09 | 5.84 | 1.56 | 1.6399999 | 1.53 | 2515203 |
| 1726094400 | 1.54 | -0.01 | -0.65 | 1.53 | 1.545 | 1.495 | 1558347 |
| 1726008000 | 1.55 | 0 | 0.00 | 1.52 | 1.56 | 1.49 | 565121 |
| 1725921600 | 1.55 | 0.05 | 3.33 | 1.49 | 1.56 | 1.48 | 1085623 |
| 1725662400 | 1.5 | -0.05 | -3.23 | 1.57 | 1.58 | 1.48 | 1497091 |
| 1725576000 | 1.55 | 0.1 | 6.90 | 1.45 | 1.56 | 1.45 | 2481115 |
| 1725489600 | 1.45 | -0.04 | -2.68 | 1.5 | 1.52 | 1.43 | 968640 |
| 1725403200 | 1.49 | -0.01 | -0.67 | 1.49 | 1.5 | 1.43 | 1343882 |
| 1725057600 | 1.5 | 0 | 0.00 | 1.49 | 1.5 | 1.48 | 722179 |
| 1724971200 | 1.5 | 0.04 | 2.74 | 1.49 | 1.51 | 1.47 | 580308 |
| 1724884800 | 1.46 | -0.04 | -2.67 | 1.5 | 1.51 | 1.46 | 1468639 |
| 1724798400 | 1.5 | -0.05 | -3.23 | 1.53 | 1.53 | 1.47 | 935085 |
| 1724712000 | 1.55 | 0.07 | 4.73 | 1.47 | 1.55 | 1.45 | 1929252 |
| 1724452800 | 1.48 | 0.09 | 6.47 | 1.42 | 1.49 | 1.395 | 2054480 |
| 1724366400 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.46 | 1.375 | 1038644 |
| 1724280000 | 1.45 | 0 | 0.00 | 1.46 | 1.47 | 1.405 | 1137000 |
| 1724193600 | 1.45 | -0.01 | -0.68 | 1.47 | 1.49 | 1.445 | 2031791 |
| 1724107200 | 1.46 | 0.02 | 1.39 | 1.43 | 1.47 | 1.43 | 544538 |
| 1723848000 | 1.44 | -0.01 | -0.69 | 1.47 | 1.48 | 1.3899999 | 937007 |
| 1723761600 | 1.45 | 0.05 | 3.57 | 1.45 | 1.4759 | 1.42 | 1091781 |
| 1723675200 | 1.4 | -0.01 | -0.71 | 1.42 | 1.47 | 1.3799999 | 1970875 |
| 1723588800 | 1.41 | 0.09 | 6.82 | 1.34 | 1.43 | 1.335 | 1929701 |
| 1723502400 | 1.32 | -0.02 | -1.49 | 1.35 | 1.3799999 | 1.3 | 1667748 |
| 1723243200 | 1.34 | -0.01 | -0.74 | 1.34 | 1.35 | 1.33 | 1671786 |
| 1723156800 | 1.35 | -0.04 | -2.88 | 1.3899999 | 1.4499 | 1.32 | 1606295 |
| 1723070400 | 1.3899999 | -0.03 | -2.11 | 1.31 | 1.49 | 1.31 | 3765502 |
| 1722984000 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.44 | 1.3799999 | 1848375 |
| 1722897600 | 1.3899999 | -0.06 | -4.14 | 1.3899999 | 1.41 | 1.35 | 4739274 |
| 1722638400 | 1.45 | -0.08 | -5.23 | 1.49 | 1.5049999 | 1.43 | 1825539 |
| 1722552000 | 1.53 | -0.13 | -7.83 | 1.6399999 | 1.665 | 1.52 | 3185496 |
| 1722465600 | 1.66 | -0.02 | -1.19 | 1.68 | 1.74 | 1.65 | 2843936 |
| 1722379200 | 1.68 | 0.02 | 1.20 | 1.68 | 1.7 | 1.6299999 | 2587818 |
| 1722292800 | 1.66 | 0.01 | 0.61 | 1.66 | 1.7 | 1.6299999 | 1234516 |
| 1722033600 | 1.65 | 0.01 | 0.61 | 1.67 | 1.67 | 1.62 | 1323467 |
| 1721947200 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.71 | 1.6299999 | 1848974 |
| 1721860800 | 1.68 | 0.01 | 0.60 | 1.68 | 1.705 | 1.67 | 1664397 |
| 1721774400 | 1.67 | -0.02 | -1.18 | 1.69 | 1.73 | 1.67 | 2905661 |
| 1721688000 | 1.69 | 0.01 | 0.60 | 1.71 | 1.74 | 1.655 | 2738527 |
| 1721428800 | 1.68 | 0.01 | 0.60 | 1.67 | 1.71 | 1.66 | 2090155 |
| 1721342400 | 1.67 | -0.08 | -4.57 | 1.74 | 1.76 | 1.6399999 | 4281552 |
| 1721256000 | 1.75 | -0.09 | -4.89 | 1.82 | 1.825 | 1.74 | 3155127 |
| 1721169600 | 1.84 | 0.04 | 2.22 | 1.83 | 1.88 | 1.78 | 2811727 |
| 1721083200 | 1.8 | 0.08 | 4.65 | 1.75 | 1.82 | 1.73 | 2295442 |
| 1720824000 | 1.72 | 0.04 | 2.38 | 1.7 | 1.72 | 1.69 | 1948190 |
| 1720737600 | 1.68 | 0.11 | 7.01 | 1.58 | 1.7 | 1.58 | 2954815 |
| 1720651200 | 1.57 | 0.01 | 0.64 | 1.58 | 1.58 | 1.53 | 980550 |
| 1720564800 | 1.56 | -0.01 | -0.64 | 1.56 | 1.575 | 1.54 | 775991 |
| 1720478400 | 1.57 | 0 | 0.00 | 1.6 | 1.6 | 1.56 | 774435 |
| 1720219200 | 1.57 | -0.01 | -0.63 | 1.57 | 1.59 | 1.53 | 1125642 |
| 1720040640 | 1.58 | 0.02 | 1.28 | 1.58 | 1.61 | 1.55 | 744587 |
| 1719960000 | 1.56 | 0.13 | 9.09 | 1.45 | 1.57 | 1.45 | 2169974 |
| 1719873600 | 1.43 | 0.06 | 4.38 | 1.41 | 1.44 | 1.3899999 | 1238749 |
| 1719614400 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719528000 | 1.37 | 0.04 | 3.01 | 1.33 | 1.3899999 | 1.32 | 3430255 |
| 1719441600 | 1.33 | 0.01 | 0.76 | 1.32 | 1.35 | 1.29 | 1311583 |
| 1719355200 | 1.32 | -0.01 | -0.75 | 1.34 | 1.34 | 1.31 | 1183082 |
| 1719268800 | 1.33 | 0 | 0.00 | 1.34 | 1.36 | 1.31 | 1186877 |
| 1719009600 | 1.33 | -0.05 | -3.62 | 1.3799999 | 1.3799999 | 1.33 | 4994546 |
| 1718923200 | 1.3799999 | 0 | 0.00 | 1.36 | 1.3899999 | 1.36 | 1534047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
