News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -15.7024793388 | 1.21 | 1.35 | 0.9646 | 868200 | 1.16276265 | CS |
| 4 | -0.56 | -35.4430379747 | 1.58 | 2.03 | 0.9646 | 1336757 | 1.49792205 | CS |
| 12 | -0.52 | -33.7662337662 | 1.54 | 2.85 | 0.9646 | 1479595 | 1.79384444 | CS |
| 26 | -5.11 | -83.3605220228 | 6.13 | 6.13 | 0.9646 | 2115026 | 2.18062329 | CS |
| 52 | -7.86 | -88.5135135135 | 8.88 | 16.94 | 0.9646 | 1974408 | 7.2973965 | CS |
| 156 | -8.43 | -89.2063492063 | 9.45 | 16.94 | 0.9646 | 1914491 | 7.36003345 | CS |
| 260 | 0 | 0 | 0 | 1.12 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 1.02 | -0.04 | -3.77 | 1.05 | 1.065 | 1.01 | 717461 |
| 1726094400 | 1.06 | 0.03 | 2.91 | 1.03 | 1.09 | 1.01 | 697051 |
| 1726008000 | 1.03 | 0.03 | 3.00 | 0.99 | 1.04 | 0.975 | 1186648 |
| 1725921600 | 1 | -0.05 | -4.76 | 1.04 | 1.0599 | 0.9646 | 1663437 |
| 1725662400 | 1.05 | -0.05 | -4.55 | 1.12 | 1.12 | 1.04 | 1012618 |
| 1725576000 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.145 | 1.09 | 955983 |
| 1725489600 | 1.15 | 0.02 | 1.77 | 1.16 | 1.215 | 1.1299999 | 666937 |
| 1725403200 | 1.1299999 | -0.1 | -8.13 | 1.22 | 1.22 | 1.1299999 | 1718562 |
| 1725057600 | 1.23 | -0.04 | -3.15 | 1.26 | 1.27 | 1.22 | 540754 |
| 1724971200 | 1.27 | 0.04 | 3.25 | 1.23 | 1.32 | 1.23 | 538284 |
| 1724884800 | 1.23 | -0.04 | -3.15 | 1.23 | 1.26 | 1.22 | 440948 |
| 1724798400 | 1.27 | -0.02 | -1.55 | 1.28 | 1.28 | 1.22 | 476349 |
| 1724712000 | 1.29 | -0.04 | -3.01 | 1.33 | 1.35 | 1.2644 | 686034 |
| 1724452800 | 1.33 | 0.11 | 9.02 | 1.22 | 1.34 | 1.22 | 1441819 |
| 1724366400 | 1.22 | -0.07 | -5.43 | 1.29 | 1.29 | 1.22 | 766112 |
| 1724280000 | 1.29 | 0.06 | 4.88 | 1.27 | 1.29 | 1.23 | 646421 |
| 1724193600 | 1.23 | -0.06 | -4.65 | 1.28 | 1.3 | 1.21 | 555503 |
| 1724107200 | 1.29 | 0.07 | 5.74 | 1.21 | 1.3 | 1.2 | 1035818 |
| 1723848000 | 1.22 | -0.01 | -0.81 | 1.21 | 1.238 | 1.2 | 749061 |
| 1723761600 | 1.23 | 0.01 | 0.82 | 1.25 | 1.28 | 1.21 | 1017136 |
| 1723675200 | 1.22 | -0.07 | -5.43 | 1.28 | 1.315 | 1.21 | 900637 |
| 1723588800 | 1.29 | 0.15 | 13.16 | 1.15 | 1.3 | 1.12 | 1861380 |
| 1723502400 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.17 | 1.1 | 1778190 |
| 1723243200 | 1.18 | -0.09 | -7.09 | 1.35 | 1.35 | 1.1299999 | 2598551 |
| 1723156800 | 1.27 | 0.01 | 0.79 | 1.27 | 1.31 | 1.24 | 1959333 |
| 1723070400 | 1.26 | -0.13 | -9.35 | 1.44 | 1.4498 | 1.24 | 2377504 |
| 1722984000 | 1.3899999 | -0.08 | -5.44 | 1.49 | 1.51 | 1.33 | 2277732 |
| 1722897600 | 1.47 | -0.08 | -5.16 | 1.46 | 1.518 | 1.35 | 1488796 |
| 1722638400 | 1.55 | -0.12 | -7.19 | 1.66 | 1.66 | 1.53 | 1977473 |
| 1722552000 | 1.67 | -0.13 | -7.22 | 1.8 | 1.82 | 1.66 | 1235265 |
| 1722465600 | 1.8 | 0.08 | 4.65 | 1.71 | 1.8368 | 1.695 | 1382322 |
| 1722379200 | 1.72 | -0.04 | -2.27 | 1.77 | 1.785 | 1.705 | 815236 |
| 1722292800 | 1.76 | -0.03 | -1.68 | 1.8 | 1.83 | 1.67 | 1402323 |
| 1722033600 | 1.79 | 0.03 | 1.70 | 1.8 | 1.825 | 1.73 | 860472 |
| 1721947200 | 1.76 | 0.06 | 3.53 | 1.7 | 1.81 | 1.68 | 1224936 |
| 1721860800 | 1.7 | -0.09 | -5.03 | 1.75 | 1.785 | 1.7 | 1242163 |
| 1721774400 | 1.79 | 0.04 | 2.29 | 1.73 | 1.815 | 1.69 | 1219317 |
| 1721688000 | 1.75 | 0.06 | 3.55 | 1.68 | 1.7664 | 1.67 | 834845 |
| 1721428800 | 1.69 | -0.08 | -4.52 | 1.79 | 1.8 | 1.69 | 1217183 |
| 1721342400 | 1.77 | -0.08 | -4.32 | 1.85 | 2.0299999 | 1.77 | 2038520 |
| 1721256000 | 1.85 | -0.1 | -5.13 | 1.89 | 1.96 | 1.79 | 1766324 |
| 1721169600 | 1.95 | 0.12 | 6.56 | 1.82 | 1.95 | 1.765 | 1856442 |
| 1721083200 | 1.83 | -0.01 | -0.54 | 1.84 | 1.85 | 1.72 | 1068917 |
| 1720824000 | 1.84 | 0.13 | 7.60 | 1.74 | 1.84 | 1.735 | 1667671 |
| 1720737600 | 1.71 | 0.14 | 8.92 | 1.61 | 1.73 | 1.6 | 2246055 |
| 1720651200 | 1.57 | 0.03 | 1.95 | 1.55 | 1.585 | 1.5113 | 834722 |
| 1720564800 | 1.54 | -0.04 | -2.53 | 1.58 | 1.58 | 1.51 | 935188 |
| 1720478400 | 1.58 | -0.05 | -3.07 | 1.6399999 | 1.665 | 1.57 | 1057479 |
| 1720219200 | 1.6299999 | -0.01 | -0.61 | 1.62 | 1.66 | 1.58 | 1363613 |
| 1720040640 | 1.6399999 | 0.06 | 3.80 | 1.6 | 1.7 | 1.57 | 941812 |
| 1719960000 | 1.58 | -0.01 | -0.63 | 1.62 | 1.6299999 | 1.55 | 1480076 |
| 1719873600 | 1.59 | -0.12 | -7.02 | 1.7 | 1.725 | 1.57 | 1477963 |
| 1719614400 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1719528000 | 1.71 | 0 | 0.00 | 1.71 | 1.77 | 1.66 | 2077896 |
| 1719441600 | 1.71 | 0.13 | 8.23 | 1.6 | 1.745 | 1.56 | 2622514 |
| 1719355200 | 1.58 | -0.13 | -7.60 | 1.71 | 1.72 | 1.57 | 1552017 |
| 1719268800 | 1.71 | 0.03 | 1.79 | 1.74 | 1.89 | 1.685 | 2594988 |
| 1719009600 | 1.68 | 0.08 | 5.00 | 1.58 | 1.7 | 1.55 | 2446374 |
| 1718923200 | 1.6 | -0.11 | -6.43 | 1.7 | 1.705 | 1.59 | 1408307 |
| 1718750400 | 1.71 | -0.02 | -1.16 | 1.72 | 1.76 | 1.7 | 881591 |
| 1718664000 | 1.73 | -0.03 | -1.70 | 1.79 | 1.8 | 1.71 | 1070409 |
| 1718404800 | 1.76 | -0.06 | -3.30 | 1.77 | 1.81 | 1.745 | 914289 |
| 1718318400 | 1.82 | -0.06 | -3.19 | 1.87 | 1.8999 | 1.75 | 1110546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
