News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0194 | 1.45864661654 | 1.33 | 1.46 | 1.23 | 1035008 | 1.3547916 | CS |
| 4 | 0.0694 | 5.421875 | 1.28 | 1.55 | 1.23 | 1072187 | 1.35323707 | CS |
| 12 | 0.2794 | 26.1121495327 | 1.07 | 2.55 | 1.03 | 2920968 | 1.81367931 | CS |
| 26 | -0.6306 | -31.8484848485 | 1.98 | 2.55 | 0.9263 | 1830585 | 1.70056864 | CS |
| 52 | 0.7394 | 121.213114754 | 0.61 | 5.91 | 0.61 | 7659446 | 3.00664202 | CS |
| 156 | -18.2706 | -93.122324159 | 19.62 | 25.445 | 0.61 | 3409194 | 4.23599401 | CS |
| 260 | -16.7406 | -92.5406301824 | 18.09 | 38.59 | 0.61 | 2809351 | 6.76362764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 1.3 | -0.02 | -1.52 | 1.32 | 1.42 | 1.27 | 1188277 |
| 1721256000 | 1.32 | -0.12 | -8.33 | 1.4164 | 1.46 | 1.32 | 802961 |
| 1721169600 | 1.44 | 0.11 | 8.27 | 1.34 | 1.44 | 1.34 | 1257535 |
| 1721083200 | 1.33 | -0.03 | -2.21 | 1.32 | 1.35 | 1.27 | 771324 |
| 1720824000 | 1.36 | -0.01 | -0.73 | 1.33 | 1.36 | 1.23 | 1129902 |
| 1720737600 | 1.37 | 0.06 | 4.58 | 1.32 | 1.3899999 | 1.31 | 664293 |
| 1720651200 | 1.31 | -0.05 | -3.68 | 1.34 | 1.3583 | 1.29 | 661357 |
| 1720564800 | 1.36 | 0 | 0.00 | 1.4 | 1.4 | 1.31 | 724715 |
| 1720478400 | 1.36 | 0.04 | 3.03 | 1.36 | 1.41 | 1.35 | 600053 |
| 1720219200 | 1.32 | -0.08 | -5.71 | 1.3899999 | 1.4499 | 1.31 | 1321864 |
| 1720040640 | 1.4 | -0.07 | -4.76 | 1.46 | 1.4799 | 1.36 | 928707 |
| 1719960000 | 1.47 | 0.05 | 3.52 | 1.3899999 | 1.47 | 1.35 | 707980 |
| 1719873600 | 1.42 | 0.02 | 1.43 | 1.45 | 1.5 | 1.3306 | 1076480 |
| 1719614400 | 1.4 | -0.03 | -2.10 | 1.42 | 1.45 | 1.37 | 552915 |
| 1719528000 | 1.43 | 0.04 | 2.88 | 1.36 | 1.55 | 1.36 | 1494770 |
| 1719441600 | 1.3899999 | 0.01 | 0.72 | 1.34 | 1.48 | 1.33 | 1191767 |
| 1719355200 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.3899999 | 1.3 | 677092 |
| 1719268800 | 1.32 | 0.09 | 7.32 | 1.3 | 1.4 | 1.25 | 1893988 |
| 1719009600 | 1.23 | -0.05 | -3.91 | 1.28 | 1.36 | 1.23 | 2170456 |
| 1718923200 | 1.28 | -0.08 | -5.88 | 1.3799999 | 1.4 | 1.22 | 1497901 |
| 1718750400 | 1.36 | -0.12 | -8.11 | 1.46 | 1.5 | 1.36 | 973350 |
| 1718664000 | 1.48 | -0.01 | -0.67 | 1.48 | 1.51 | 1.46 | 754192 |
| 1718404800 | 1.49 | -0.04 | -2.61 | 1.53 | 1.56 | 1.47 | 718654 |
| 1718318400 | 1.53 | -0.01 | -0.65 | 1.53 | 1.57 | 1.48 | 838061 |
| 1718232000 | 1.54 | -0.02 | -1.28 | 1.6 | 1.6291 | 1.52 | 890000 |
| 1718145600 | 1.56 | 0.02 | 1.30 | 1.54 | 1.575 | 1.48 | 1245143 |
| 1718059200 | 1.54 | -0.08 | -4.94 | 1.61 | 1.6299999 | 1.53 | 687323 |
| 1717800000 | 1.62 | -0.23 | -12.43 | 1.7301 | 1.8 | 1.6 | 2472817 |
| 1717713600 | 1.85 | 0.11 | 6.32 | 1.74 | 1.8701 | 1.67 | 2317322 |
| 1717627200 | 1.74 | 0.03 | 1.75 | 1.74 | 1.79 | 1.69 | 989783 |
| 1717540800 | 1.71 | -0.1 | -5.52 | 1.78 | 1.82 | 1.71 | 657924 |
| 1717454400 | 1.81 | 0.07 | 4.02 | 1.84 | 1.89 | 1.7 | 1850622 |
| 1717195200 | 1.74 | 0.07 | 4.19 | 1.68 | 1.8283 | 1.67 | 925826 |
| 1717108800 | 1.67 | -0.05 | -2.91 | 1.72 | 1.83 | 1.6301 | 1431120 |
| 1717022400 | 1.72 | -0.06 | -3.37 | 1.7 | 1.75 | 1.6399999 | 1078194 |
| 1716936000 | 1.78 | -0.08 | -4.30 | 1.91 | 1.9399 | 1.71 | 2258621 |
| 1716590400 | 1.86 | 0 | 0.00 | 1.92 | 1.93 | 1.83 | 1139570 |
| 1716504000 | 1.86 | -0.16 | -7.92 | 2.02 | 2.0299999 | 1.83 | 1668915 |
| 1716417600 | 2.02 | -0.06 | -2.88 | 2 | 2.1 | 1.9 | 2878760 |
| 1716331200 | 2.08 | 0.08 | 4.00 | 1.98 | 2.15 | 1.89 | 4218012 |
| 1716244800 | 2 | -0.2 | -9.09 | 2.46 | 2.5 | 1.81 | 17704921 |
| 1715985600 | 2.2 | 0.54 | 32.53 | 1.6399999 | 2.395 | 1.56 | 24876723 |
| 1715899200 | 1.66 | -0.14 | -7.78 | 1.73 | 1.83 | 1.56 | 2824636 |
| 1715812800 | 1.8 | -0.26 | -12.62 | 1.81 | 1.86 | 1.6399999 | 5371179 |
| 1715726400 | 2.06 | 0.3 | 17.05 | 2.23 | 2.55 | 1.83 | 23157621 |
| 1715640000 | 1.76 | 0.47 | 36.43 | 1.33 | 2.06 | 1.31 | 28722403 |
| 1715380800 | 1.29 | 0 | 0.00 | 1.3 | 1.3698999 | 1.26 | 729969 |
| 1715294400 | 1.29 | 0.05 | 4.03 | 1.25 | 1.33 | 1.23 | 818240 |
| 1715208000 | 1.24 | -0.01 | -0.80 | 1.27 | 1.2924 | 1.2 | 413807 |
| 1715121600 | 1.25 | -0.13 | -9.42 | 1.45 | 1.46 | 1.22 | 1073317 |
| 1715035200 | 1.3799999 | 0.05 | 3.76 | 1.32 | 1.47 | 1.3107 | 1311312 |
| 1714776000 | 1.33 | 0.2 | 17.70 | 1.16 | 1.44 | 1.1399999 | 1619255 |
| 1714689600 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.1995 | 1.07 | 729904 |
| 1714603200 | 1.08 | 0.02 | 1.89 | 1.07 | 1.12 | 1.06 | 398754 |
| 1714516800 | 1.06 | -0.03 | -2.75 | 1.09 | 1.1399999 | 1.06 | 490308 |
| 1714430400 | 1.09 | 0.05 | 4.81 | 1.1399999 | 1.17 | 1.05 | 990083 |
| 1714171200 | 1.04 | 0 | 0.00 | 1.07 | 1.21 | 1.03 | 1164366 |
| 1714084800 | 1.04 | 0.02 | 1.96 | 1.02 | 1.05 | 1 | 419368 |
| 1713998400 | 1.02 | -0.03 | -2.86 | 1.04 | 1.0681 | 1.02 | 440246 |
| 1713912000 | 1.05 | -0.06 | -5.41 | 1.09 | 1.09 | 1.035 | 500746 |
| 1713825600 | 1.11 | 0.18 | 19.83 | 0.93 | 1.1399999 | 0.93 | 1763092 |
| 1713566400 | 0.9263 | -0.0684 | -6.88 | 0.9921 | 1.01 | 0.9263 | 567846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
