News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.746268656716 | 1.34 | 1.455855 | 1.1 | 161526 | 1.19959974 | CS |
| 4 | -0.62 | -31.7948717949 | 1.95 | 2.05 | 1.1 | 69967 | 1.29186851 | CS |
| 12 | -1.02 | -43.4042553191 | 2.35 | 2.4 | 1.1 | 27719 | 1.42215717 | CS |
| 26 | -1.535 | -53.5776614311 | 2.865 | 3.71 | 1.1 | 56420 | 2.04736469 | CS |
| 52 | -1.32 | -49.8113207547 | 2.65 | 6.45 | 1.1 | 82447 | 3.78881901 | CS |
| 156 | -29.97 | -95.750798722 | 31.3 | 36.1495 | 1.1 | 111685 | 10.38681801 | CS |
| 260 | -35.17 | -96.3561643836 | 36.5 | 47.5 | 1.1 | 140485 | 16.89988208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 1.25 | 0.08 | 6.84 | 1.16 | 1.25 | 1.16 | 23376 |
| 1734565200 | 1.17 | -0.02 | -1.68 | 1.17 | 1.234 | 1.16 | 38177 |
| 1734478800 | 1.19 | -0.02 | -1.65 | 1.3 | 1.33 | 1.1 | 166715 |
| 1734392400 | 1.21 | 0.04 | 3.42 | 1.34 | 1.36 | 1.11 | 474423 |
| 1734133200 | 1.17 | -0.06 | -4.88 | 1.29 | 1.4558549 | 1.1399999 | 113118 |
| 1734046800 | 1.23 | -0.07 | -5.38 | 1.4 | 1.4 | 1.16 | 63984 |
| 1733960400 | 1.3 | -0.05 | -3.70 | 1.33 | 1.44 | 1.29 | 97359 |
| 1733874000 | 1.35 | -0.1 | -6.90 | 1.43 | 1.44 | 1.33 | 70203 |
| 1733787600 | 1.45 | 0 | 0.00 | 1.45 | 1.4999 | 1.4 | 76847 |
| 1733528400 | 1.45 | -0.01 | -0.68 | 1.49 | 1.54 | 1.44 | 45896 |
| 1733442000 | 1.46 | 0.02 | 1.39 | 1.5 | 1.55 | 1.35 | 53403 |
| 1733355600 | 1.44 | -0.03 | -2.04 | 1.47 | 1.55 | 1.32 | 18656 |
| 1733269200 | 1.47 | -0.08 | -5.16 | 1.52 | 1.58 | 1.45 | 10617 |
| 1733182800 | 1.55 | -0.05 | -3.13 | 1.55 | 1.6 | 1.54 | 11236 |
| 1732917840 | 1.6 | -0.1 | -5.88 | 1.82 | 1.82 | 1.55 | 16153 |
| 1732750800 | 1.7 | -0.05 | -2.86 | 1.72 | 1.75 | 1.67 | 14175 |
| 1732664400 | 1.75 | -0.05 | -2.78 | 1.77 | 1.85 | 1.7 | 19522 |
| 1732578000 | 1.8 | -0.05 | -2.70 | 1.86 | 1.99 | 1.8 | 11293 |
| 1732318800 | 1.85 | -0.1 | -5.13 | 2.0299999 | 2.05 | 1.8 | 29406 |
| 1732232400 | 1.95 | 0.05 | 2.63 | 1.75 | 2.1191 | 1.75 | 36387 |
| 1732146000 | 1.9 | 0.07 | 3.83 | 1.83 | 1.9935 | 1.83 | 35998 |
| 1732059600 | 1.83 | -0.14 | -7.11 | 1.95 | 2 | 1.8 | 31089 |
| 1731973200 | 1.97 | -0.03 | -1.50 | 2.1 | 2.1 | 1.96 | 7392 |
| 1731714000 | 2 | 0.12 | 6.51 | 1.82 | 2 | 1.81 | 2744 |
| 1731627600 | 1.8777 | 0.15 | 8.54 | 1.83 | 1.89 | 1.75 | 6598 |
| 1731541200 | 1.73 | -0.33 | -16.02 | 2.02 | 2.05 | 1.73 | 14903 |
| 1731454800 | 2.06 | 0.06 | 3.00 | 2 | 2.09 | 1.91 | 18224 |
| 1731368400 | 2 | -0.08 | -3.85 | 2.04 | 2.1 | 2 | 9052 |
| 1731109200 | 2.08 | 0.2 | 10.64 | 1.9 | 2.1024 | 1.885 | 3962 |
| 1731022800 | 1.88 | -0.2 | -9.62 | 1.96 | 2 | 1.75 | 18931 |
| 1730936400 | 2.08 | 0.11 | 5.58 | 2.12 | 2.12 | 1.96 | 4376 |
| 1730850000 | 1.97 | -0.06 | -2.72 | 2.0299999 | 2.1199 | 1.95 | 4962 |
| 1730763600 | 2.025 | 0.04 | 2.27 | 1.98 | 2.025 | 1.98 | 459 |
| 1730500800 | 1.98 | -0.07 | -3.41 | 2.12 | 2.12 | 1.98 | 1412 |
| 1730414400 | 2.05 | -0.01 | -0.49 | 2.02 | 2.1121 | 1.99 | 9003 |
| 1730328000 | 2.06 | -0.06 | -2.83 | 2.05 | 2.15 | 2.05 | 8015 |
| 1730241600 | 2.12 | 0.06 | 2.91 | 2.05 | 2.1335 | 2.05 | 789 |
| 1730155200 | 2.06 | -0.07 | -3.29 | 2.09 | 2.3 | 2 | 8665 |
| 1729896000 | 2.13 | -0.06 | -2.68 | 2.16 | 2.16 | 2.04 | 1388 |
| 1729809600 | 2.1886 | 0.11 | 5.22 | 2.17 | 2.1886 | 2.07 | 412 |
| 1729723200 | 2.08 | -0.05 | -2.35 | 2.06 | 2.125 | 2.06 | 10465 |
| 1729636800 | 2.13 | -0.05 | -2.29 | 2.13 | 2.145 | 2.12 | 488 |
| 1729550400 | 2.18 | 0.08 | 3.81 | 2.08 | 2.2 | 2.028 | 1822 |
| 1729291200 | 2.1 | 0.04 | 1.94 | 2.04 | 2.1429999 | 2.04 | 1744 |
| 1729204800 | 2.06 | -0.04 | -1.90 | 2.1 | 2.13 | 2.06 | 15006 |
| 1729118400 | 2.1 | 0 | 0.00 | 2.25 | 2.25 | 2.08 | 3068 |
| 1729032000 | 2.1 | 0.07 | 3.45 | 2.0299999 | 2.1245 | 2.0299999 | 2490 |
| 1728945600 | 2.0299999 | -0.01 | -0.49 | 2.1 | 2.1 | 1.9875 | 1618 |
| 1728686400 | 2.04 | -0.06 | -2.86 | 2.04 | 2.1 | 1.9817 | 9323 |
| 1728600000 | 2.1 | 0.07 | 3.45 | 2 | 2.12 | 1.98 | 4158 |
| 1728513600 | 2.0299999 | -0.08 | -3.79 | 2.17 | 2.25 | 2.0299999 | 2001 |
| 1728427200 | 2.11 | -0.04 | -1.86 | 2.15 | 2.15 | 2.1 | 1489 |
| 1728340800 | 2.15 | -0.03 | -1.38 | 2.11 | 2.15 | 2.09 | 7987 |
| 1728081600 | 2.18 | 0.07 | 3.32 | 2.2599999 | 2.2799 | 2.08 | 4825 |
| 1727995200 | 2.11 | -0.18 | -7.86 | 2.11 | 2.337 | 2.08 | 4638 |
| 1727908800 | 2.29 | 0.15 | 7.01 | 2.11 | 2.3123999 | 2.11 | 9259 |
| 1727822400 | 2.14 | -0.12 | -5.31 | 2.2599999 | 2.32 | 2.14 | 4436 |
| 1727736000 | 2.2599999 | -0.08 | -3.42 | 2.34 | 2.34 | 2.2599999 | 1349 |
| 1727476800 | 2.34 | 0.11 | 4.93 | 2.35 | 2.4 | 2.23 | 2989 |
| 1727390400 | 2.23 | 0.05 | 2.29 | 2.15 | 2.245 | 2.12 | 1919 |
| 1727304000 | 2.18 | 0.02 | 0.93 | 2.12 | 2.3335 | 2.11 | 9249 |
| 1727217600 | 2.16 | -0.03 | -1.37 | 2.15 | 2.49 | 2.1205 | 4029 |
| 1727131200 | 2.19 | 0.03 | 1.39 | 2.1 | 2.2679 | 2.0878 | 3940 |
| 1726872000 | 2.16 | 0.06 | 2.86 | 2.08 | 2.16 | 2.08 | 21071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
