News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3243 | -13.7415254237 | 2.36 | 2.38 | 2.01 | 58154 | 2.11684765 | CS |
| 4 | 0.1357 | 7.14210526316 | 1.9 | 2.4899 | 1.85 | 85019 | 2.12625571 | CS |
| 12 | -0.0343 | -1.65700483092 | 2.07 | 2.4899 | 1.7 | 110110 | 2.07958222 | CS |
| 26 | -0.5843 | -22.3015267176 | 2.62 | 2.6842 | 1.7 | 97316 | 2.16854133 | CS |
| 52 | -2.3343 | -53.4164759725 | 4.37 | 4.37 | 1.7 | 89449 | 2.59768322 | CS |
| 156 | -6.0443 | -74.8056930693 | 8.08 | 8.08 | 1.7 | 76091 | 3.63366601 | CS |
| 260 | -6.0443 | -74.8056930693 | 8.08 | 8.08 | 1.7 | 76091 | 3.63366601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 2.02 | -0.05 | -2.42 | 2.0099999 | 2.1299 | 2.0099999 | 68070 |
| 1721688000 | 2.07 | -0.05 | -2.36 | 2.05 | 2.2 | 2.05 | 60897 |
| 1721428800 | 2.12 | -0.03 | -1.40 | 2.12 | 2.1799 | 2.1003 | 34107 |
| 1721342400 | 2.15 | -0.07 | -3.15 | 2.2 | 2.3184999 | 2.14 | 58009 |
| 1721256000 | 2.22 | -0.17 | -7.11 | 2.33 | 2.38 | 2.17 | 66564 |
| 1721169600 | 2.39 | 0.15 | 6.70 | 2.23 | 2.4899 | 2.145 | 210861 |
| 1721083200 | 2.24 | 0 | 0.00 | 2.2 | 2.2799999 | 2.19 | 40961 |
| 1720824000 | 2.24 | 0.05 | 2.28 | 2.24 | 2.25 | 2.15 | 99488 |
| 1720737600 | 2.19 | 0.09 | 4.29 | 2.11 | 2.24 | 2.08 | 134526 |
| 1720651200 | 2.1 | 0.03 | 1.45 | 2.13 | 2.15 | 2.02 | 114725 |
| 1720564800 | 2.07 | -0.05 | -2.36 | 2.0099999 | 2.16 | 2 | 75637 |
| 1720478400 | 2.12 | 0.01 | 0.47 | 2.11 | 2.13 | 2.025 | 53861 |
| 1720219200 | 2.11 | 0.01 | 0.48 | 2.17 | 2.17 | 2.0299999 | 134574 |
| 1720040640 | 2.1 | 0.21 | 11.11 | 1.87 | 2.1 | 1.85 | 85272 |
| 1719960000 | 1.89 | -0.03 | -1.56 | 1.86 | 1.95 | 1.86 | 118124 |
| 1719873600 | 1.92 | 0.06 | 3.23 | 1.87 | 1.92 | 1.87 | 23027 |
| 1719614400 | 1.86 | -0.04 | -2.11 | 1.88 | 2.0099999 | 1.86 | 76800 |
| 1719528000 | 1.9 | 0 | 0.00 | 1.93 | 1.93 | 1.86 | 97505 |
| 1719441600 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9258 | 1.88 | 48038 |
| 1719355200 | 1.91 | -0.08 | -4.02 | 1.96 | 1.97 | 1.9 | 38600 |
| 1719268800 | 1.99 | 0.02 | 1.02 | 1.95 | 1.99 | 1.9303 | 48689 |
| 1719009600 | 1.97 | -0.01 | -0.51 | 1.96 | 2.0001 | 1.96 | 24293 |
| 1718923200 | 1.98 | -0.01 | -0.50 | 2.12 | 2.12 | 1.96 | 61736 |
| 1718750400 | 1.99 | -0.01 | -0.50 | 1.99 | 2.0099999 | 1.97 | 38933 |
| 1718664000 | 2 | -0.04 | -1.96 | 2.0099999 | 2.0399 | 2 | 46864 |
| 1718404800 | 2.04 | -0.01 | -0.49 | 2.06 | 2.0999 | 2.0099999 | 19010 |
| 1718318400 | 2.05 | -0.05 | -2.38 | 2.1 | 2.11 | 2.04 | 40533 |
| 1718232000 | 2.1 | 0 | 0.00 | 2.14 | 2.14 | 2.08 | 64855 |
| 1718145600 | 2.1 | -0.07 | -3.23 | 2.2 | 2.2799999 | 2.085 | 57105 |
| 1718059200 | 2.17 | -0.03 | -1.36 | 2.2 | 2.23 | 2.13 | 158861 |
| 1717800000 | 2.2 | -0.01 | -0.45 | 2.2 | 2.21 | 2.15 | 190650 |
| 1717713600 | 2.21 | 0.08 | 3.76 | 2.2 | 2.25 | 2.13 | 107880 |
| 1717627200 | 2.13 | -0.02 | -0.93 | 2.17 | 2.2799999 | 2.1273 | 149102 |
| 1717540800 | 2.15 | 0.07 | 3.37 | 2.1 | 2.18 | 1.98 | 197152 |
| 1717454400 | 2.08 | 0.06 | 2.97 | 2.06 | 2.16 | 1.95 | 160336 |
| 1717195200 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.02 | 1.93 | 66853 |
| 1717108800 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.06 | 2 | 38643 |
| 1717022400 | 2.0299999 | 0 | 0.00 | 2 | 2.05 | 1.95 | 46867 |
| 1716936000 | 2.0299999 | -0.01 | -0.49 | 2.02 | 2.1481 | 2.02 | 81486 |
| 1716590400 | 2.04 | -0.01 | -0.49 | 2.1 | 2.1 | 1.96 | 63500 |
| 1716504000 | 2.05 | -0.06 | -2.84 | 2.07 | 2.11 | 2.0099999 | 35956 |
| 1716417600 | 2.11 | -0.12 | -5.38 | 2.19 | 2.22 | 2.04 | 123190 |
| 1716331200 | 2.23 | -0.21 | -8.61 | 2.35 | 2.41 | 2.21 | 122649 |
| 1716244800 | 2.44 | 0.14 | 6.09 | 2.35 | 2.47 | 2.3175 | 137028 |
| 1715985600 | 2.3 | 0.07 | 3.14 | 2.23 | 2.33 | 2.14 | 139140 |
| 1715899200 | 2.23 | -0.01 | -0.45 | 2.24 | 2.27 | 2.19 | 65854 |
| 1715812800 | 2.24 | 0 | 0.00 | 2.25 | 2.2587 | 2.13 | 47264 |
| 1715726400 | 2.24 | -0.03 | -1.32 | 2.3 | 2.3199 | 2.17 | 219217 |
| 1715640000 | 2.27 | 0.22 | 10.73 | 2.09 | 2.33 | 2.08 | 334255 |
| 1715380800 | 2.05 | 0.18 | 9.63 | 1.87 | 2.08 | 1.86 | 375901 |
| 1715294400 | 1.87 | 0.15 | 8.72 | 1.88 | 1.94 | 1.74 | 194533 |
| 1715208000 | 1.72 | -0.07 | -3.91 | 1.8 | 1.8 | 1.7 | 154092 |
| 1715121600 | 1.79 | -0.05 | -2.72 | 1.82 | 1.8868 | 1.74 | 355953 |
| 1715035200 | 1.84 | -0.03 | -1.60 | 1.85 | 1.95 | 1.815 | 144374 |
| 1714776000 | 1.87 | -0.06 | -3.11 | 1.95 | 1.95 | 1.85 | 174243 |
| 1714689600 | 1.93 | -0.08 | -3.98 | 2 | 2.0399 | 1.91 | 216658 |
| 1714603200 | 2.0099999 | -0.1 | -4.74 | 2.07 | 2.18 | 2.0099999 | 88286 |
| 1714516800 | 2.11 | -0.14 | -6.22 | 2.21 | 2.22 | 2.08 | 47878 |
| 1714430400 | 2.25 | 0.17 | 8.17 | 2.1 | 2.27 | 2.1 | 103315 |
| 1714171200 | 2.08 | 0.02 | 0.97 | 2.12 | 2.1549999 | 2.05 | 46963 |
| 1714084800 | 2.06 | 0.01 | 0.49 | 2.07 | 2.12 | 2.05 | 41138 |
| 1713998400 | 2.05 | -0.06 | -2.84 | 2.08 | 2.11 | 2.0099999 | 43785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
