News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2383 | 9.49062089291 | 2.5109 | 2.69 | 2.4846 | 129305 | 2.61107195 | CS |
| 4 | 0.2892 | 11.756097561 | 2.46 | 2.69 | 2.24 | 145227 | 2.46014462 | CS |
| 12 | 0.4992 | 22.1866666667 | 2.25 | 2.69 | 2.24 | 125920 | 2.47970625 | CS |
| 26 | 0.2592 | 10.4096385542 | 2.49 | 2.69 | 2.16 | 94937 | 2.43299259 | CS |
| 52 | 0.6492 | 30.9142857143 | 2.1 | 2.69 | 1.91 | 72045 | 2.35401054 | CS |
| 156 | -1.2708 | -31.6119402985 | 4.02 | 4.19 | 1.53 | 73035 | 2.66326637 | CS |
| 260 | -0.6508 | -19.1411764706 | 3.4 | 4.48 | 1.53 | 76491 | 2.88815066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 2.59 | -0.07 | -2.63 | 2.69 | 2.69 | 2.5 | 183893 |
| 1721860800 | 2.66 | 0.03 | 1.14 | 2.615 | 2.69 | 2.615 | 155439 |
| 1721774400 | 2.63 | 0.04 | 1.54 | 2.6 | 2.64 | 2.58 | 92882 |
| 1721688000 | 2.59 | 0.01 | 0.39 | 2.61 | 2.63 | 2.59 | 117058 |
| 1721428800 | 2.58 | 0.06 | 2.38 | 2.5109 | 2.63 | 2.4846 | 97251 |
| 1721342400 | 2.52 | -0.02 | -0.79 | 2.54 | 2.55 | 2.5099999 | 96179 |
| 1721256000 | 2.54 | 0.04 | 1.60 | 2.49 | 2.54 | 2.48 | 72750 |
| 1721169600 | 2.5 | 0.02 | 0.81 | 2.5 | 2.54 | 2.4803 | 141882 |
| 1721083200 | 2.48 | 0.02 | 0.81 | 2.5 | 2.6396 | 2.445 | 293141 |
| 1720824000 | 2.46 | 0.07 | 2.93 | 2.42 | 2.48 | 2.42 | 204341 |
| 1720737600 | 2.39 | -0.06 | -2.45 | 2.45 | 2.48 | 2.39 | 195334 |
| 1720651200 | 2.45 | 0 | 0.00 | 2.48 | 2.485 | 2.44 | 47239 |
| 1720564800 | 2.45 | 0 | 0.00 | 2.42 | 2.47 | 2.42 | 56586 |
| 1720478400 | 2.45 | 0 | 0.00 | 2.46 | 2.4992 | 2.43 | 84277 |
| 1720219200 | 2.45 | 0 | 0.00 | 2.48 | 2.48 | 2.41 | 76245 |
| 1720040640 | 2.45 | 0.01 | 0.41 | 2.41 | 2.46 | 2.41 | 87525 |
| 1719960000 | 2.44 | 0.19 | 8.44 | 2.2599999 | 2.45 | 2.2599999 | 127851 |
| 1719873600 | 2.25 | -0.15 | -6.25 | 2.4 | 2.42 | 2.24 | 419240 |
| 1719614400 | 2.4 | -0.1 | -4.00 | 2.46 | 2.5099999 | 2.39 | 210196 |
| 1719528000 | 2.5 | -0.04 | -1.57 | 2.55 | 2.57 | 2.46 | 252777 |
| 1719441600 | 2.54 | -0.01 | -0.39 | 2.58 | 2.58 | 2.5299999 | 50511 |
| 1719355200 | 2.55 | -0.01 | -0.39 | 2.6 | 2.6 | 2.54 | 202774 |
| 1719268800 | 2.56 | 0.04 | 1.59 | 2.52 | 2.561 | 2.52 | 104451 |
| 1719009600 | 2.52 | -0.01 | -0.40 | 2.5099999 | 2.57 | 2.5099999 | 141220 |
| 1718923200 | 2.5299999 | 0.03 | 1.20 | 2.57 | 2.58 | 2.5099999 | 78031 |
| 1718750400 | 2.5 | 0 | 0.00 | 2.52 | 2.535 | 2.48 | 275026 |
| 1718664000 | 2.5 | -0.02 | -0.79 | 2.55 | 2.58 | 2.49 | 180177 |
| 1718404800 | 2.52 | -0.02 | -0.79 | 2.54 | 2.54 | 2.495 | 206317 |
| 1718318400 | 2.54 | 0.05 | 2.01 | 2.5 | 2.55 | 2.49 | 230644 |
| 1718232000 | 2.49 | 0 | 0.00 | 2.475 | 2.5 | 2.47 | 75205 |
| 1718145600 | 2.49 | 0.01 | 0.40 | 2.49 | 2.49 | 2.47 | 24836 |
| 1718059200 | 2.48 | -0.02 | -0.80 | 2.5 | 2.52 | 2.47 | 56117 |
| 1717800000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.48 | 30397 |
| 1717713600 | 2.5 | 0.02 | 0.81 | 2.49 | 2.5 | 2.47 | 59249 |
| 1717627200 | 2.48 | 0.02 | 0.81 | 2.48 | 2.48 | 2.46 | 40347 |
| 1717540800 | 2.46 | -0.09 | -3.53 | 2.58 | 2.59 | 2.45 | 127835 |
| 1717454400 | 2.55 | 0.05 | 2.00 | 2.58 | 2.6 | 2.5299999 | 359899 |
| 1717195200 | 2.5 | -0.01 | -0.40 | 2.5299999 | 2.578 | 2.5 | 87014 |
| 1717108800 | 2.5099999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5 | 19269 |
| 1717022400 | 2.5099999 | -0.03 | -1.18 | 2.56 | 2.58 | 2.5 | 31019 |
| 1716936000 | 2.54 | 0.06 | 2.42 | 2.52 | 2.59 | 2.515 | 96283 |
| 1716590400 | 2.48 | -0.02 | -0.80 | 2.46 | 2.5288 | 2.455 | 124962 |
| 1716504000 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.5299999 | 2.48 | 47285 |
| 1716417600 | 2.5299999 | -0.01 | -0.39 | 2.55 | 2.58 | 2.5 | 111966 |
| 1716331200 | 2.54 | 0 | 0.00 | 2.57 | 2.57 | 2.5 | 105433 |
| 1716244800 | 2.54 | 0.06 | 2.42 | 2.55 | 2.55 | 2.48 | 255664 |
| 1715985600 | 2.48 | -0.02 | -0.80 | 2.5099999 | 2.5099999 | 2.48 | 98158 |
| 1715899200 | 2.5 | 0.01 | 0.40 | 2.5 | 2.52 | 2.45 | 119185 |
| 1715812800 | 2.49 | 0.06 | 2.47 | 2.48 | 2.5 | 2.45 | 160115 |
| 1715726400 | 2.43 | -0.01 | -0.41 | 2.43 | 2.5 | 2.42 | 80394 |
| 1715640000 | 2.44 | 0.07 | 2.95 | 2.37 | 2.45 | 2.31 | 96270 |
| 1715380800 | 2.37 | 0.13 | 5.80 | 2.3 | 2.37 | 2.24 | 188467 |
| 1715294400 | 2.24 | -0.06 | -2.61 | 2.33 | 2.33 | 2.24 | 82828 |
| 1715208000 | 2.3 | -0.04 | -1.71 | 2.34 | 2.37 | 2.27 | 73997 |
| 1715121600 | 2.34 | 0.03 | 1.30 | 2.3 | 2.4099 | 2.3 | 46930 |
| 1715035200 | 2.31 | 0.01 | 0.43 | 2.34 | 2.35 | 2.3 | 49163 |
| 1714776000 | 2.3 | 0.05 | 2.22 | 2.25 | 2.34 | 2.25 | 47920 |
| 1714689600 | 2.25 | 0.01 | 0.45 | 2.24 | 2.25 | 2.24 | 49722 |
| 1714603200 | 2.24 | -0.12 | -5.08 | 2.36 | 2.37 | 2.22 | 206022 |
| 1714516800 | 2.36 | 0.04 | 1.72 | 2.35 | 2.36 | 2.33 | 32666 |
| 1714430400 | 2.32 | -0.05 | -2.11 | 2.36 | 2.38 | 2.306 | 44870 |
| 1714171200 | 2.37 | 0.07 | 3.04 | 2.3 | 2.37 | 2.29 | 42352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
