News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7624 | 106.812121212 | 1.65 | 3.6599 | 1.63 | 500135 | 2.38877707 | CS |
| 4 | 1.7624 | 106.812121212 | 1.65 | 3.6599 | 1.5 | 294415 | 2.08251936 | CS |
| 12 | 2.1424 | 168.692913386 | 1.27 | 3.6599 | 0.9 | 878827 | 2.71003944 | CS |
| 26 | 1.0324 | 43.3781512605 | 2.38 | 3.6599 | 0.9 | 948563 | 2.54318833 | CS |
| 52 | -1.9748 | -36.6572616573 | 5.3872 | 11.83 | 0.9 | 640011 | 3.4371174 | CS |
| 156 | -31.5876 | -90.2502857143 | 35 | 35 | 0.9 | 641602 | 5.79493495 | CS |
| 260 | -31.5876 | -90.2502857143 | 35 | 35 | 0.9 | 641602 | 5.79493495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 2.68 | 0.17 | 6.77 | 2.7 | 3 | 2.5 | 698818 |
| 1732232400 | 2.5099999 | 0.46 | 22.44 | 2.05 | 2.75 | 2.025 | 825976 |
| 1732146000 | 2.05 | -0.14 | -6.39 | 2.15 | 2.25 | 2.0099999 | 206155 |
| 1732059600 | 2.19 | 0.4 | 22.35 | 1.8 | 2.25 | 1.79 | 567741 |
| 1731973200 | 1.79 | 0.15 | 9.15 | 1.65 | 1.82 | 1.6299999 | 201986 |
| 1731714000 | 1.6399999 | -0.08 | -4.65 | 1.74 | 1.74 | 1.5 | 265421 |
| 1731627600 | 1.72 | -0.11 | -6.01 | 2 | 2.0099999 | 1.7 | 602663 |
| 1731541200 | 1.83 | -0.11 | -5.67 | 2.06 | 2.0858 | 1.82 | 182576 |
| 1731454800 | 1.94 | -0.14 | -6.73 | 2.05 | 2.0549 | 1.8601 | 199157 |
| 1731368400 | 2.08 | -0.07 | -3.26 | 2.22 | 2.44 | 2.04 | 531647 |
| 1731109200 | 2.15 | 0.21 | 10.82 | 1.99 | 2.1799 | 1.94 | 287592 |
| 1731022800 | 1.94 | 0.14 | 7.78 | 1.8 | 1.9792 | 1.775 | 161718 |
| 1730936400 | 1.8 | 0.05 | 2.86 | 1.8 | 1.86 | 1.7 | 133949 |
| 1730850000 | 1.75 | 0.11 | 6.71 | 1.62 | 1.75 | 1.62 | 152029 |
| 1730763600 | 1.6399999 | -0.14 | -7.87 | 1.76 | 1.78 | 1.6 | 164599 |
| 1730500800 | 1.78 | 0.01 | 0.56 | 1.75 | 1.8443 | 1.73 | 121717 |
| 1730414400 | 1.77 | -0.14 | -7.33 | 1.95 | 1.98 | 1.73 | 147195 |
| 1730328000 | 1.91 | 0.08 | 4.37 | 1.82 | 1.9699 | 1.82 | 200668 |
| 1730241600 | 1.83 | 0.09 | 5.17 | 1.78 | 1.87 | 1.71 | 103288 |
| 1730155200 | 1.74 | -0.03 | -1.69 | 1.65 | 1.7994 | 1.65 | 133405 |
| 1729896000 | 1.77 | -0.15 | -7.81 | 1.85 | 1.9067 | 1.7001 | 333583 |
| 1729809600 | 1.92 | -0.07 | -3.52 | 1.93 | 1.985 | 1.87 | 92116 |
| 1729723200 | 1.99 | -0.13 | -6.13 | 2.15 | 2.165 | 1.9 | 240012 |
| 1729636800 | 2.12 | 0.19 | 9.84 | 1.97 | 2.19 | 1.87 | 484851 |
| 1729550400 | 1.93 | -0.04 | -2.03 | 1.97 | 1.99 | 1.77 | 317419 |
| 1729291200 | 1.97 | 0.09 | 4.79 | 1.88 | 2 | 1.88 | 360279 |
| 1729204800 | 1.88 | 0.05 | 2.73 | 1.79 | 2 | 1.75 | 498290 |
| 1729118400 | 1.83 | -0.01 | -0.54 | 1.85 | 1.86 | 1.68 | 513323 |
| 1729032000 | 1.84 | -0.15 | -7.54 | 1.99 | 2 | 1.8 | 516896 |
| 1728945600 | 1.99 | -0.06 | -2.93 | 2.05 | 2.05 | 1.83 | 886000 |
| 1728686400 | 2.05 | -1.22 | -37.31 | 2.75 | 2.85 | 2 | 2664023 |
| 1728600000 | 3.27 | 0.94 | 40.34 | 2.49 | 3.59 | 2.48 | 30227250 |
| 1728513600 | 2.33 | 0.55 | 30.90 | 1.79 | 2.406 | 1.78 | 1370800 |
| 1728427200 | 1.78 | -0.4 | -18.35 | 2.37 | 2.4 | 1.68 | 915886 |
| 1728340800 | 2.18 | 0.24 | 12.37 | 2.35 | 2.7679 | 2.15 | 2466513 |
| 1728081600 | 1.94 | 0.29 | 17.58 | 1.69 | 1.9894 | 1.6303 | 258535 |
| 1727995200 | 1.65 | -0.03 | -1.79 | 1.51 | 1.69 | 1.46 | 151462 |
| 1727908800 | 1.68 | 0.43 | 34.40 | 1.28 | 1.76 | 1.28 | 338613 |
| 1727822400 | 1.25 | -0.09 | -6.72 | 1.4 | 1.4 | 1.19 | 57833 |
| 1727736000 | 1.34 | 0.01 | 0.75 | 1.33 | 1.46 | 1.3 | 62233 |
| 1727476800 | 1.33 | 0.09 | 7.26 | 1.25 | 1.33 | 1.25 | 76006 |
| 1727390400 | 1.24 | 0.07 | 5.98 | 1.18 | 1.24 | 1.12 | 73459 |
| 1727304000 | 1.17 | -0.01 | -0.85 | 1.17 | 1.23 | 1.1221 | 91299 |
| 1727217600 | 1.18 | -0.06 | -4.84 | 1.24 | 1.28 | 1.18 | 62796 |
| 1727131200 | 1.24 | 0.02 | 1.64 | 1.24 | 1.28 | 1.22 | 44177 |
| 1726872000 | 1.22 | 0.09 | 7.96 | 1.25 | 1.25 | 1.17 | 93978 |
| 1726785600 | 1.1299999 | -0.12 | -9.60 | 1.23 | 1.25 | 1.1 | 145795 |
| 1726699200 | 1.25 | 0.02 | 1.63 | 1.22 | 1.31 | 1.22 | 54428 |
| 1726612800 | 1.23 | -0.12 | -8.89 | 1.35 | 1.3899999 | 1.18 | 145691 |
| 1726526400 | 1.35 | -0.13 | -8.78 | 1.48 | 1.49 | 1.26 | 117785 |
| 1726267200 | 1.48 | -0.07 | -4.52 | 1.5 | 1.55 | 1.43 | 99948 |
| 1726180800 | 1.55 | -0.08 | -4.91 | 1.68 | 1.6982 | 1.4101 | 218528 |
| 1726094400 | 1.6299999 | 0.25 | 18.12 | 1.45 | 1.6479 | 1.32 | 362376 |
| 1726008000 | 1.3799999 | 0.22 | 18.97 | 1.2 | 1.51 | 1.16 | 512973 |
| 1725921600 | 1.16 | 0.13 | 12.62 | 1.08 | 1.1999 | 1.02 | 576487 |
| 1725662400 | 1.03 | 0.08 | 8.41 | 0.98 | 1.07 | 0.95 | 133204 |
| 1725576000 | 0.9501 | -0.0299 | -3.05 | 0.9989 | 1.01 | 0.9501 | 37721 |
| 1725489600 | 0.98 | 0.026 | 2.73 | 0.9254 | 1.0699 | 0.9254 | 157256 |
| 1725403200 | 0.954 | -0.286 | -23.06 | 1.27 | 1.2745 | 0.9 | 202645 |
| 1725057600 | 1.24 | -0.11 | -8.15 | 1.35 | 1.37 | 1.21 | 87579 |
| 1724971200 | 1.35 | -0.02 | -1.46 | 1.33 | 1.4 | 1.3 | 117801 |
| 1724884800 | 1.37 | 0.08 | 6.20 | 1.32 | 1.37 | 1.2408999 | 93967 |
| 1724798400 | 1.29 | -0.14 | -9.79 | 1.46 | 1.48 | 1.2859 | 157834 |
| 1724712000 | 1.43 | -0.08 | -5.30 | 1.5 | 1.53 | 1.41 | 130659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
