News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 8.08080808081 | 0.99 | 1.25 | 0.9293 | 637935 | 1.04612445 | CS |
| 4 | -0.13 | -10.8333333333 | 1.2 | 1.38 | 0.8 | 689818 | 1.05003421 | CS |
| 12 | -0.29 | -21.3235294118 | 1.36 | 1.445 | 0.8 | 450888 | 1.16646295 | CS |
| 26 | -0.69 | -39.2045454545 | 1.76 | 1.77 | 0.8 | 415461 | 1.30964648 | CS |
| 52 | -2.29 | -68.1547619048 | 3.36 | 4.02 | 0.8 | 564750 | 2.02179628 | CS |
| 156 | -9.99 | -90.3254972875 | 11.06 | 47.5 | 0.8 | 759108 | 7.10760126 | CS |
| 260 | -9.99 | -90.3254972875 | 11.06 | 47.5 | 0.8 | 759108 | 7.10760126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 1.07 | 0 | 0.00 | 1.07 | 1.12 | 1.07 | 328829 |
| 1732664400 | 1.07 | -0.01 | -0.93 | 1.08 | 1.115 | 1.07 | 408250 |
| 1732578000 | 1.08 | -0.03 | -2.70 | 1.22 | 1.22 | 1.08 | 729446 |
| 1732318800 | 1.11 | 0.14 | 14.82 | 0.97 | 1.12 | 0.97 | 858346 |
| 1732232400 | 0.9667 | 0.0088 | 0.92 | 0.988 | 1.01 | 0.9463 | 423616 |
| 1732146000 | 0.9579 | 0.0079 | 0.83 | 0.9591 | 0.99 | 0.9293 | 645897 |
| 1732059600 | 0.95 | 0.1234 | 14.93 | 0.8206 | 0.9707 | 0.8201 | 829513 |
| 1731973200 | 0.8266 | -0.0107 | -1.28 | 0.845 | 0.8485 | 0.8 | 580525 |
| 1731714000 | 0.8373 | -0.0638 | -7.08 | 0.9163 | 0.9251 | 0.83 | 612939 |
| 1731627600 | 0.9011 | -0.0701 | -7.22 | 0.98 | 1.01 | 0.9 | 655287 |
| 1731541200 | 0.9712 | -0.0288 | -2.88 | 1.01 | 1.01 | 0.96 | 1064954 |
| 1731454800 | 1 | -0.06 | -5.66 | 1.06 | 1.07 | 1 | 658750 |
| 1731368400 | 1.06 | 0.05 | 4.95 | 1.01 | 1.11 | 1 | 1046130 |
| 1731109200 | 1.01 | -0.12 | -10.62 | 1.12 | 1.12 | 1 | 861653 |
| 1731022800 | 1.1299999 | -0.18 | -13.74 | 1.1802999 | 1.1802999 | 1.11 | 913001 |
| 1730936400 | 1.31 | 0.12 | 10.08 | 1.23 | 1.3799999 | 1.2 | 1133455 |
| 1730850000 | 1.19 | 0.04 | 3.48 | 1.145 | 1.2 | 1.12 | 503807 |
| 1730763600 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.16 | 1.11 | 400750 |
| 1730500800 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.1299999 | 475347 |
| 1730414400 | 1.16 | -0.04 | -3.33 | 1.2 | 1.2055 | 1.15 | 370614 |
| 1730328000 | 1.2 | -0.01 | -0.83 | 1.2 | 1.24 | 1.19 | 307992 |
| 1730241600 | 1.21 | -0.05 | -3.97 | 1.23 | 1.26 | 1.19 | 478202 |
| 1730155200 | 1.26 | 0.07 | 5.88 | 1.22 | 1.295 | 1.22 | 356847 |
| 1729896000 | 1.19 | -0.01 | -0.83 | 1.22 | 1.26 | 1.18 | 224171 |
| 1729809600 | 1.2 | -0.04 | -3.23 | 1.25 | 1.25 | 1.17 | 292196 |
| 1729723200 | 1.24 | -0.04 | -3.13 | 1.25 | 1.28 | 1.21 | 417547 |
| 1729636800 | 1.28 | -0.04 | -3.03 | 1.315 | 1.315 | 1.245 | 356806 |
| 1729550400 | 1.32 | -0.05 | -3.65 | 1.35 | 1.37 | 1.31 | 333507 |
| 1729291200 | 1.37 | 0.04 | 3.01 | 1.34 | 1.445 | 1.33 | 496996 |
| 1729204800 | 1.33 | -0.01 | -0.75 | 1.35 | 1.3899999 | 1.31 | 268069 |
| 1729118400 | 1.34 | 0 | 0.00 | 1.34 | 1.3799999 | 1.31 | 337450 |
| 1729032000 | 1.34 | 0.01 | 0.75 | 1.33 | 1.3799999 | 1.29 | 483442 |
| 1728945600 | 1.33 | 0.05 | 3.91 | 1.28 | 1.37 | 1.26 | 710713 |
| 1728686400 | 1.28 | 0.1 | 8.47 | 1.19 | 1.29 | 1.18 | 479176 |
| 1728600000 | 1.18 | -0.09 | -7.09 | 1.27 | 1.27 | 1.16 | 588622 |
| 1728513600 | 1.27 | 0.02 | 1.60 | 1.27 | 1.31 | 1.25 | 250838 |
| 1728427200 | 1.25 | 0.01 | 0.81 | 1.23 | 1.26 | 1.21 | 330316 |
| 1728340800 | 1.24 | 0.05 | 4.20 | 1.21 | 1.27 | 1.19 | 345859 |
| 1728081600 | 1.19 | 0.01 | 0.85 | 1.19 | 1.2199 | 1.17 | 253895 |
| 1727995200 | 1.18 | 0 | 0.00 | 1.1899 | 1.22 | 1.16 | 258782 |
| 1727908800 | 1.18 | -0.07 | -5.60 | 1.24 | 1.24 | 1.16 | 312175 |
| 1727822400 | 1.25 | -0.06 | -4.58 | 1.29 | 1.3 | 1.25 | 230666 |
| 1727735520 | 1.31 | -0.03 | -2.24 | 1.32 | 1.325 | 1.28 | 179719 |
| 1727476800 | 1.34 | 0.01 | 0.75 | 1.35 | 1.36 | 1.32 | 156340 |
| 1727390400 | 1.33 | 0.02 | 1.53 | 1.34 | 1.35 | 1.3 | 240699 |
| 1727304000 | 1.31 | 0 | 0.00 | 1.3 | 1.34 | 1.2794 | 171200 |
| 1727217600 | 1.31 | 0.01 | 0.77 | 1.31 | 1.33 | 1.28 | 211035 |
| 1727131200 | 1.3 | 0.02 | 1.56 | 1.29 | 1.34 | 1.25 | 236085 |
| 1726872000 | 1.28 | -0.09 | -6.57 | 1.29 | 1.37 | 1.28 | 741942 |
| 1726785600 | 1.37 | 0.06 | 4.58 | 1.32 | 1.3799999 | 1.31 | 210070 |
| 1726699200 | 1.31 | -0.03 | -2.24 | 1.33 | 1.3899999 | 1.3 | 270322 |
| 1726612800 | 1.34 | -0.02 | -1.47 | 1.3799999 | 1.4 | 1.33 | 239852 |
| 1726526400 | 1.36 | -0.06 | -4.23 | 1.43 | 1.43 | 1.33 | 231290 |
| 1726267200 | 1.42 | 0.08 | 5.97 | 1.36 | 1.44 | 1.35 | 356864 |
| 1726180800 | 1.34 | 0.01 | 0.75 | 1.342 | 1.342 | 1.28 | 507282 |
| 1726094400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.22 | 277902 |
| 1726008000 | 1.33 | 0.03 | 2.31 | 1.28 | 1.36 | 1.2363 | 351452 |
| 1725921600 | 1.3 | 0.05 | 4.00 | 1.26 | 1.32 | 1.25 | 204129 |
| 1725662400 | 1.25 | -0.03 | -2.34 | 1.27 | 1.31 | 1.22 | 283023 |
| 1725576000 | 1.28 | -0.06 | -4.48 | 1.33 | 1.34 | 1.27 | 226060 |
| 1725489600 | 1.34 | -0.01 | -0.74 | 1.36 | 1.3899999 | 1.3 | 174795 |
| 1725403200 | 1.35 | -0.05 | -3.57 | 1.41 | 1.41 | 1.33 | 266041 |
| 1725057600 | 1.4 | -0.13 | -8.50 | 1.55 | 1.55 | 1.3799999 | 338498 |
| 1724971200 | 1.53 | 0.02 | 1.32 | 1.51 | 1.58 | 1.4802 | 197143 |
| 1724884800 | 1.51 | -0.04 | -2.58 | 1.56 | 1.56 | 1.46 | 292152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
