News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.31578947368 | 2.28 | 2.39 | 2.2 | 7936345 | 2.28414986 | CS |
| 4 | -0.46 | -16.6064981949 | 2.77 | 2.83 | 2.07 | 11123877 | 2.29211806 | CS |
| 12 | -1.45 | -38.5638297872 | 3.76 | 4.01 | 2.07 | 9108341 | 2.85048463 | CS |
| 26 | -1.61 | -41.0714285714 | 3.92 | 4.685 | 2.07 | 9303106 | 3.29685014 | CS |
| 52 | -3.69 | -61.5 | 6 | 6.58 | 2.07 | 7804723 | 4.13496613 | CS |
| 156 | -4.42 | -65.676077266 | 6.73 | 8.55 | 2.07 | 6923339 | 5.73744658 | CS |
| 260 | 1.41 | 156.666666667 | 0.9 | 8.55 | 0.7531 | 7778508 | 4.34550493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 2.31 | -0.03 | -1.28 | 2.34 | 2.36 | 2.275 | 8474652 |
| 1743028800 | 2.34 | 0.07 | 3.08 | 2.29 | 2.39 | 2.29 | 5971920 |
| 1742942400 | 2.27 | 0.01 | 0.44 | 2.25 | 2.319 | 2.235 | 5682197 |
| 1742856000 | 2.2599999 | 0 | 0.00 | 2.27 | 2.34 | 2.2 | 10333354 |
| 1742596800 | 2.2599999 | -0.05 | -2.16 | 2.2799999 | 2.33 | 2.24 | 9219603 |
| 1742510400 | 2.31 | 0 | 0.00 | 2.27 | 2.34 | 2.2599999 | 9008703 |
| 1742424000 | 2.31 | 0.04 | 1.76 | 2.27 | 2.34 | 2.25 | 15294100 |
| 1742337600 | 2.27 | 0 | 0.00 | 2.3 | 2.34 | 2.225 | 10911523 |
| 1742251200 | 2.27 | 0.04 | 1.79 | 2.25 | 2.33 | 2.21 | 14647350 |
| 1741992000 | 2.23 | 0.07 | 3.24 | 2.18 | 2.27 | 2.145 | 6737262 |
| 1741905600 | 2.16 | -0.11 | -4.85 | 2.25 | 2.29 | 2.105 | 12390672 |
| 1741819200 | 2.27 | 0.05 | 2.25 | 2.25 | 2.335 | 2.21 | 7161899 |
| 1741732800 | 2.22 | 0.1 | 4.72 | 2.15 | 2.2599999 | 2.15 | 11125296 |
| 1741646400 | 2.12 | -0.07 | -3.20 | 2.21 | 2.24 | 2.07 | 8172246 |
| 1741390800 | 2.19 | 0.06 | 2.82 | 2.16 | 2.25 | 2.145 | 17441557 |
| 1741304400 | 2.13 | -0.17 | -7.39 | 2.24 | 2.29 | 2.105 | 15221496 |
| 1741218000 | 2.3 | -0.06 | -2.54 | 2.33 | 2.335 | 2.19 | 10860376 |
| 1741131600 | 2.36 | -0.14 | -5.60 | 2.445 | 2.445 | 2.2599999 | 20055923 |
| 1741045200 | 2.5 | -0.31 | -11.03 | 2.82 | 2.83 | 2.45 | 14958638 |
| 1740786000 | 2.81 | 0.02 | 0.72 | 2.77 | 2.81 | 2.68 | 8808775 |
| 1740699600 | 2.79 | 0.14 | 5.28 | 2.68 | 2.82 | 2.6549999 | 8967213 |
| 1740613200 | 2.65 | -0.01 | -0.38 | 2.67 | 2.7 | 2.58 | 10633095 |
| 1740526800 | 2.66 | -0.22 | -7.64 | 2.92 | 2.95 | 2.62 | 16032607 |
| 1740440400 | 2.88 | -0.3 | -9.43 | 3.25 | 3.25 | 2.85 | 10029716 |
| 1740181200 | 3.18 | -0.17 | -5.07 | 3.36 | 3.36 | 3.18 | 8422565 |
| 1740094800 | 3.35 | -0.11 | -3.18 | 3.46 | 3.469 | 3.32 | 5076963 |
| 1740008400 | 3.46 | 0.15 | 4.53 | 3.31 | 3.49 | 3.31 | 12873512 |
| 1739922000 | 3.31 | 0.17 | 5.41 | 3.14 | 3.38 | 3.0801 | 7959247 |
| 1739576400 | 3.14 | 0.04 | 1.29 | 3.13 | 3.225 | 3.095 | 11557871 |
| 1739490000 | 3.1 | -0.03 | -0.96 | 3.12 | 3.125 | 3.045 | 6436329 |
| 1739403600 | 3.13 | -0.1 | -3.10 | 3.2 | 3.22 | 3.11 | 5602121 |
| 1739317200 | 3.23 | -0.02 | -0.62 | 3.27 | 3.31 | 3.18 | 5997367 |
| 1739230800 | 3.25 | 0.24 | 7.97 | 3.09 | 3.275 | 3.0646 | 10920071 |
| 1738971600 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.04 | 2.98 | 7180593 |
| 1738885200 | 3 | -0.1 | -3.23 | 3.13 | 3.15 | 2.98 | 6752046 |
| 1738798800 | 3.1 | 0 | 0.00 | 3.1 | 3.19 | 3.08 | 7633317 |
| 1738712400 | 3.1 | -0.02 | -0.64 | 3.06 | 3.16 | 3.04 | 8551434 |
| 1738626000 | 3.12 | -0.06 | -1.89 | 3.11 | 3.18 | 3.05 | 7607738 |
| 1738366800 | 3.18 | -0.07 | -2.15 | 3.27 | 3.27 | 3.13 | 7508061 |
| 1738280400 | 3.25 | -0.03 | -0.91 | 3.31 | 3.345 | 3.22 | 5916470 |
| 1738194000 | 3.2799999 | 0.04 | 1.23 | 3.23 | 3.31 | 3.2 | 5728396 |
| 1738107600 | 3.24 | -0.15 | -4.42 | 3.41 | 3.455 | 3.19 | 6316707 |
| 1738021200 | 3.39 | -0.04 | -1.17 | 3.42 | 3.5 | 3.35 | 7421568 |
| 1737762000 | 3.43 | -0.05 | -1.44 | 3.46 | 3.49 | 3.225 | 15440649 |
| 1737675600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1737589200 | 3.48 | -0.07 | -1.97 | 3.5 | 3.635 | 3.46 | 5693831 |
| 1737502800 | 3.55 | -0.04 | -1.11 | 3.6 | 3.645 | 3.475 | 5706554 |
| 1737157200 | 3.59 | -0.07 | -1.91 | 3.67 | 3.69 | 3.545 | 5563729 |
| 1737070800 | 3.66 | -0.04 | -1.08 | 3.64 | 3.75 | 3.6 | 5905055 |
| 1736984400 | 3.7 | 0.08 | 2.21 | 3.68 | 3.72 | 3.59 | 5681497 |
| 1736898000 | 3.62 | -0.03 | -0.82 | 3.63 | 3.735 | 3.58 | 5110034 |
| 1736811600 | 3.65 | -0.04 | -1.08 | 3.66 | 3.8399 | 3.61 | 7127314 |
| 1736552400 | 3.69 | -0.06 | -1.60 | 3.8 | 3.94 | 3.67 | 9233359 |
| 1736379600 | 3.75 | -0.15 | -3.85 | 3.86 | 3.885 | 3.67 | 6907307 |
| 1736293200 | 3.9 | 0.11 | 2.90 | 3.82 | 3.91 | 3.79 | 5298373 |
| 1736206800 | 3.79 | -0.06 | -1.56 | 3.94 | 4.01 | 3.775 | 8530919 |
| 1735947600 | 3.85 | 0.13 | 3.49 | 3.76 | 3.865 | 3.71 | 10265905 |
| 1735861200 | 3.72 | 0.3 | 8.77 | 3.53 | 3.83 | 3.51 | 12178258 |
| 1735688400 | 3.42 | 0.06 | 1.79 | 3.38 | 3.49 | 3.33 | 9524577 |
| 1735602000 | 3.36 | 0.1 | 3.07 | 3.29 | 3.41 | 3.27 | 8778783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
