News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0392 | -2.22803228373 | 1.7594 | 1.84 | 1.72 | 1709044 | 1.78639313 | DR |
| 4 | -0.1698 | -8.98412698413 | 1.89 | 1.91 | 1.72 | 1985928 | 1.83228435 | DR |
| 12 | -0.2398 | -12.2346938776 | 1.96 | 2.13 | 1.72 | 2298165 | 1.92711801 | DR |
| 26 | -0.1998 | -10.40625 | 1.92 | 2.19 | 1.72 | 1942531 | 1.97277848 | DR |
| 52 | 0.28236896 | 19.6385355542 | 1.43783104 | 2.19 | 1.29582304 | 2073307 | 1.75135107 | DR |
| 156 | 0.42437696 | 32.749607539 | 1.29582304 | 2.19 | 1.07689403 | 4061396 | 1.45266812 | DR |
| 260 | -0.42767106 | -19.9113935638 | 2.14787106 | 2.23070907 | 0.75737602 | 4839757 | 1.42102122 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 1.72 | -0.07 | -3.91 | 1.75 | 1.75 | 1.7 | 2711863 |
| 1736379600 | 1.79 | -0.04 | -2.19 | 1.77 | 1.79 | 1.75 | 1665277 |
| 1736293200 | 1.83 | 0.07 | 3.98 | 1.81 | 1.84 | 1.8 | 2395371 |
| 1736206800 | 1.76 | 0.03 | 1.73 | 1.79 | 1.8 | 1.76 | 1756565 |
| 1735947600 | 1.73 | -0.06 | -3.35 | 1.76 | 1.76 | 1.72 | 1142985 |
| 1735861200 | 1.79 | 0.02 | 1.13 | 1.77 | 1.8 | 1.76 | 1087684 |
| 1735688400 | 1.77 | -0.02 | -1.12 | 1.79 | 1.795 | 1.77 | 579970 |
| 1735602000 | 1.79 | -0.01 | -0.56 | 1.78 | 1.79 | 1.75 | 1516679 |
| 1735342800 | 1.8 | 0.01 | 0.56 | 1.8 | 1.82 | 1.785 | 689814 |
| 1735256400 | 1.79 | -0.02 | -1.10 | 1.8 | 1.82 | 1.78 | 2251771 |
| 1735077840 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.795 | 148218 |
| 1734997200 | 1.81 | -0.08 | -4.23 | 1.86 | 1.86 | 1.79 | 1654542 |
| 1734738000 | 1.89 | 0.05 | 2.72 | 1.85 | 1.9 | 1.84 | 2837397 |
| 1734651600 | 1.84 | 0.07 | 3.95 | 1.82 | 1.855 | 1.81 | 2429977 |
| 1734565200 | 1.77 | -0.13 | -6.84 | 1.85 | 1.85 | 1.75 | 2691394 |
| 1734478800 | 1.9 | 0.05 | 2.70 | 1.86 | 1.91 | 1.85 | 5663831 |
| 1734392400 | 1.85 | -0.04 | -2.12 | 1.88 | 1.9 | 1.85 | 2607862 |
| 1734133200 | 1.89 | -0.01 | -0.53 | 1.9 | 1.9 | 1.87 | 3024146 |
| 1734046800 | 1.9 | -0.07 | -3.55 | 1.93 | 1.95 | 1.875 | 4364205 |
| 1733960400 | 1.97 | 0.07 | 3.68 | 1.93 | 1.98 | 1.88 | 4552845 |
| 1733874000 | 1.9 | 0 | 0.00 | 1.94 | 1.94 | 1.9 | 1738540 |
| 1733787600 | 1.9 | 0.02 | 1.06 | 1.92 | 1.93 | 1.88 | 1575734 |
| 1733528400 | 1.88 | -0.05 | -2.59 | 1.93 | 1.93 | 1.88 | 1438892 |
| 1733442000 | 1.93 | 0.03 | 1.58 | 1.92 | 1.95 | 1.92 | 3236594 |
| 1733355600 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9 | 1.88 | 3626809 |
| 1733269200 | 1.91 | 0 | 0.00 | 1.9 | 1.92 | 1.89 | 1967626 |
| 1733182800 | 1.91 | -0.04 | -2.05 | 1.94 | 1.94 | 1.895 | 5444546 |
| 1732917840 | 1.95 | -0.05 | -2.50 | 1.89 | 1.97 | 1.88 | 5242537 |
| 1732750800 | 2 | -0.06 | -2.91 | 2.07 | 2.08 | 2 | 3470478 |
| 1732664400 | 2.06 | 0.05 | 2.49 | 2.04 | 2.07 | 2.0299999 | 1798175 |
| 1732578000 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.0099999 | 1.97 | 2433681 |
| 1732318800 | 1.99 | 0 | 0.00 | 1.97 | 2 | 1.96 | 2400049 |
| 1732232400 | 1.99 | -0.08 | -3.86 | 2.0099999 | 2.04 | 1.97 | 2240749 |
| 1732146000 | 2.07 | 0.03 | 1.47 | 2.04 | 2.09 | 2.04 | 1955822 |
| 1732059600 | 2.04 | 0.05 | 2.51 | 2.0099999 | 2.05 | 2.0099999 | 1738688 |
| 1731973200 | 1.99 | -0.07 | -3.40 | 2.0299999 | 2.045 | 1.96 | 2699356 |
| 1731714000 | 2.06 | -0.01 | -0.48 | 2.07 | 2.07 | 2.005 | 2335006 |
| 1731627600 | 2.07 | 0.11 | 5.61 | 2 | 2.13 | 1.995 | 6047785 |
| 1731541200 | 1.96 | 0.03 | 1.55 | 1.95 | 1.965 | 1.92 | 1227402 |
| 1731454800 | 1.93 | -0.04 | -2.03 | 1.97 | 1.97 | 1.922 | 1063594 |
| 1731368400 | 1.97 | 0.03 | 1.55 | 1.94 | 1.97 | 1.92 | 832973 |
| 1731109200 | 1.94 | -0.04 | -2.02 | 1.94 | 1.95 | 1.9 | 1629939 |
| 1731022800 | 1.98 | -0.02 | -1.00 | 2.0299999 | 2.0299999 | 1.95 | 1466832 |
| 1730936400 | 2 | 0.01 | 0.50 | 1.94 | 2 | 1.9201 | 1866789 |
| 1730850000 | 1.99 | 0.02 | 1.02 | 1.97 | 1.99 | 1.94 | 1500950 |
| 1730763600 | 1.97 | 0.07 | 3.68 | 1.97 | 1.99 | 1.95 | 1060022 |
| 1730500800 | 1.9 | -0.03 | -1.55 | 1.94 | 1.95 | 1.9 | 1152790 |
| 1730414400 | 1.93 | -0.02 | -1.03 | 1.95 | 1.95 | 1.92 | 1752994 |
| 1730328000 | 1.95 | 0 | 0.00 | 1.96 | 1.96 | 1.92 | 1103281 |
| 1730241600 | 1.95 | 0.01 | 0.52 | 1.96 | 1.97 | 1.94 | 1033936 |
| 1730155200 | 1.94 | 0.02 | 1.04 | 1.95 | 1.96 | 1.94 | 13540529 |
| 1729896000 | 1.92 | -0.03 | -1.54 | 1.95 | 1.95 | 1.91 | 1222677 |
| 1729809600 | 1.95 | 0.05 | 2.63 | 1.91 | 1.95 | 1.9 | 785939 |
| 1729723200 | 1.9 | -0.02 | -1.04 | 1.91 | 1.92 | 1.89 | 1129411 |
| 1729636800 | 1.92 | -0.02 | -1.03 | 1.93 | 1.94 | 1.9 | 1809670 |
| 1729550400 | 1.94 | 0.03 | 1.57 | 1.91 | 1.95 | 1.904 | 818527 |
| 1729291200 | 1.91 | -0.05 | -2.55 | 1.96 | 1.96 | 1.9 | 968217 |
| 1729204800 | 1.96 | 0.01 | 0.51 | 1.94 | 1.96 | 1.92 | 1123532 |
| 1729118400 | 1.95 | 0.01 | 0.52 | 1.95 | 1.97 | 1.92 | 716879 |
| 1729032000 | 1.94 | -0.03 | -1.52 | 1.97 | 1.97 | 1.94 | 2149019 |
| 1728945600 | 1.97 | 0.02 | 1.03 | 1.96 | 1.97 | 1.934 | 714577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
