News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 14.9122807018 | 1.14 | 1.36 | 1.09 | 608943 | 1.27867714 | CS |
| 4 | 0.06 | 4.8 | 1.25 | 1.38 | 1.07 | 890801 | 1.23820873 | CS |
| 12 | 0.11 | 9.16666666667 | 1.2 | 1.71 | 1.07 | 686609 | 1.2917369 | CS |
| 26 | -0.23 | -14.9350649351 | 1.54 | 1.87 | 1.07 | 622848 | 1.39238008 | CS |
| 52 | -1.29 | -49.6153846154 | 2.6 | 3.21 | 1.07 | 597315 | 1.80045477 | CS |
| 156 | -6.72 | -83.6861768369 | 8.03 | 10.18 | 1.07 | 696903 | 3.46402304 | CS |
| 260 | -6.72 | -83.6861768369 | 8.03 | 10.18 | 1.07 | 696903 | 3.46402304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 1.3 | 0 | 0.00 | 1.32 | 1.325 | 1.25 | 578785 |
| 1720824000 | 1.3 | -0.05 | -3.70 | 1.32 | 1.36 | 1.25 | 790755 |
| 1720737600 | 1.35 | 0.18 | 15.38 | 1.19 | 1.36 | 1.19 | 955190 |
| 1720651200 | 1.17 | 0.07 | 6.36 | 1.11 | 1.17 | 1.09 | 316697 |
| 1720564800 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.15 | 1.0901 | 366701 |
| 1720478400 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.18 | 1.11 | 332023 |
| 1720219200 | 1.11 | 0.02 | 1.83 | 1.1 | 1.11 | 1.09 | 307678 |
| 1720040640 | 1.09 | -0.01 | -0.91 | 1.12 | 1.12 | 1.07 | 316841 |
| 1719960000 | 1.1 | -0.03 | -2.65 | 1.15 | 1.17 | 1.1 | 489008 |
| 1719873600 | 1.1299999 | -0.12 | -9.60 | 1.25 | 1.2549999 | 1.1299999 | 1012471 |
| 1719614400 | 1.25 | -0.02 | -1.57 | 1.27 | 1.325 | 1.21 | 1878360 |
| 1719528000 | 1.27 | -0.01 | -0.78 | 1.32 | 1.35 | 1.22 | 2025046 |
| 1719441600 | 1.28 | -0.03 | -2.29 | 1.34 | 1.3799999 | 1.25 | 859753 |
| 1719355200 | 1.31 | -0.01 | -0.76 | 1.29 | 1.355 | 1.28 | 1136264 |
| 1719268800 | 1.32 | 0.09 | 7.32 | 1.26 | 1.37 | 1.23 | 1447181 |
| 1719009600 | 1.23 | 0.08 | 6.96 | 1.19 | 1.31 | 1.1738 | 2080046 |
| 1718923200 | 1.15 | -0.08 | -6.50 | 1.23 | 1.26 | 1.15 | 1121694 |
| 1718750400 | 1.23 | -0.03 | -2.38 | 1.25 | 1.28 | 1.23 | 970897 |
| 1718664000 | 1.26 | 0.06 | 5.00 | 1.2 | 1.29 | 1.2 | 380827 |
| 1718404800 | 1.2 | -0.07 | -5.51 | 1.25 | 1.2805 | 1.175 | 783989 |
| 1718318400 | 1.27 | -0.07 | -5.22 | 1.36 | 1.3899999 | 1.25 | 733481 |
| 1718232000 | 1.34 | 0.04 | 3.08 | 1.335 | 1.3799999 | 1.32 | 534705 |
| 1718145600 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.235 | 251507 |
| 1718059200 | 1.25 | 0.01 | 0.81 | 1.25 | 1.31 | 1.225 | 644368 |
| 1717800000 | 1.24 | -0.01 | -0.80 | 1.24 | 1.28 | 1.23 | 296077 |
| 1717713600 | 1.25 | -0.03 | -2.34 | 1.25 | 1.28 | 1.24 | 285738 |
| 1717627200 | 1.28 | 0.03 | 2.40 | 1.25 | 1.3 | 1.23 | 462826 |
| 1717540800 | 1.25 | -0.06 | -4.58 | 1.28 | 1.2977 | 1.2 | 581870 |
| 1717454400 | 1.31 | 0.06 | 4.80 | 1.27 | 1.32 | 1.22 | 966280 |
| 1717195200 | 1.25 | -0.05 | -3.85 | 1.29 | 1.31 | 1.23 | 2242453 |
| 1717108800 | 1.3 | 0 | 0.00 | 1.32 | 1.3595 | 1.28 | 328151 |
| 1717022400 | 1.3 | 0.01 | 0.78 | 1.26 | 1.33 | 1.24 | 670988 |
| 1716936000 | 1.29 | 0.04 | 3.20 | 1.26 | 1.31 | 1.2447999 | 271506 |
| 1716590400 | 1.25 | 0.03 | 2.46 | 1.23 | 1.295 | 1.21 | 658023 |
| 1716504000 | 1.22 | -0.03 | -2.40 | 1.26 | 1.3 | 1.21 | 464327 |
| 1716417600 | 1.25 | -0.03 | -2.34 | 1.29 | 1.33 | 1.23 | 437617 |
| 1716331200 | 1.28 | -0.04 | -3.03 | 1.28 | 1.31 | 1.2710999 | 200721 |
| 1716244800 | 1.32 | 0.06 | 4.76 | 1.26 | 1.33 | 1.2549999 | 414458 |
| 1715985600 | 1.26 | -0.01 | -0.79 | 1.3 | 1.32 | 1.22 | 504332 |
| 1715899200 | 1.27 | -0.03 | -2.31 | 1.35 | 1.37 | 1.22 | 934097 |
| 1715812800 | 1.3 | -0.09 | -6.47 | 1.4 | 1.43 | 1.28 | 622815 |
| 1715726400 | 1.3899999 | 0.03 | 2.21 | 1.3899999 | 1.48 | 1.3799999 | 490936 |
| 1715640000 | 1.36 | -0.09 | -6.21 | 1.45 | 1.465 | 1.36 | 463687 |
| 1715380800 | 1.45 | -0.06 | -3.97 | 1.51 | 1.51 | 1.41 | 328102 |
| 1715294400 | 1.51 | 0.09 | 6.34 | 1.42 | 1.56 | 1.41 | 423059 |
| 1715208000 | 1.42 | 0.03 | 2.16 | 1.4 | 1.48 | 1.335 | 409478 |
| 1715121600 | 1.3899999 | -0.1 | -6.71 | 1.48 | 1.5 | 1.3899999 | 510493 |
| 1715035200 | 1.49 | 0.09 | 6.43 | 1.42 | 1.59 | 1.42 | 441458 |
| 1714776000 | 1.4 | -0.08 | -5.41 | 1.55 | 1.55 | 1.33 | 595211 |
| 1714689600 | 1.48 | 0 | 0.00 | 1.54 | 1.59 | 1.47 | 308577 |
| 1714603200 | 1.48 | -0.1 | -6.33 | 1.57 | 1.6 | 1.41 | 631965 |
| 1714516800 | 1.58 | 0.23 | 17.04 | 1.4 | 1.71 | 1.3799999 | 1558629 |
| 1714430400 | 1.35 | -0.01 | -0.74 | 1.41 | 1.41 | 1.33 | 493997 |
| 1714171200 | 1.36 | 0.08 | 6.25 | 1.3 | 1.4 | 1.29 | 506923 |
| 1714084800 | 1.28 | 0.02 | 1.59 | 1.23 | 1.3 | 1.21 | 481757 |
| 1713998400 | 1.26 | -0.03 | -2.33 | 1.37 | 1.375 | 1.23 | 829309 |
| 1713912000 | 1.29 | 0.14 | 12.17 | 1.2 | 1.4195 | 1.19 | 1058371 |
| 1713825600 | 1.15 | -0.12 | -9.45 | 1.3 | 1.3 | 1.145 | 946220 |
| 1713566400 | 1.27 | -0.07 | -5.22 | 1.3799999 | 1.3899999 | 1.26 | 568498 |
| 1713480000 | 1.34 | -0.13 | -8.84 | 1.51 | 1.51 | 1.32 | 510298 |
| 1713393600 | 1.47 | -0.07 | -4.55 | 1.52 | 1.56 | 1.46 | 390743 |
| 1713307200 | 1.54 | -0.18 | -10.47 | 1.6299999 | 1.66 | 1.5247 | 766413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
