News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.53846153846 | 1.95 | 2.05 | 1.75 | 592782 | 1.92384824 | CS |
| 4 | 0.98 | 98 | 1 | 2.22 | 0.97 | 660946 | 1.69906033 | CS |
| 12 | 1.09 | 122.471910112 | 0.89 | 2.22 | 0.84 | 394246 | 1.37247929 | CS |
| 26 | 1.2 | 153.846153846 | 0.78 | 2.22 | 0.73 | 240144 | 1.2354271 | CS |
| 52 | 1.35 | 214.285714286 | 0.63 | 2.22 | 0.58 | 177255 | 1.04884098 | CS |
| 156 | 1.11 | 127.586206897 | 0.87 | 2.22 | 0.42 | 94029 | 0.9116131 | CS |
| 260 | 1.34 | 209.375 | 0.64 | 2.22 | 0.28 | 86368 | 0.88984884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 1.98 | 0.1 | 5.32 | 1.85 | 2.05 | 1.84 | 935611 |
| 1739918400 | 1.88 | -0.01 | -0.53 | 1.91 | 1.92 | 1.84 | 394647 |
| 1739572800 | 1.89 | 0 | 0.00 | 1.83 | 1.91 | 1.75 | 529963 |
| 1739486400 | 1.89 | -0.1 | -5.03 | 1.95 | 1.95 | 1.83 | 510907 |
| 1739400000 | 1.99 | -0.09 | -4.33 | 2 | 2.0099999 | 1.92 | 398508 |
| 1739313600 | 2.08 | -0.04 | -1.89 | 2.05 | 2.13 | 1.86 | 923259 |
| 1739227200 | 2.12 | 0.21 | 10.99 | 2.11 | 2.22 | 1.95 | 1727017 |
| 1738968000 | 1.91 | 0.15 | 8.52 | 1.78 | 1.93 | 1.76 | 927756 |
| 1738881600 | 1.76 | 0.06 | 3.53 | 1.78 | 1.84 | 1.6 | 940836 |
| 1738795200 | 1.7 | 0.28 | 19.72 | 1.56 | 1.74 | 1.55 | 1173254 |
| 1738708800 | 1.42 | 0.21 | 17.36 | 1.23 | 1.46 | 1.22 | 1162597 |
| 1738622400 | 1.21 | 0.04 | 3.42 | 1.17 | 1.22 | 1.17 | 170057 |
| 1738363200 | 1.17 | -0.01 | -0.85 | 1.19 | 1.2 | 1.15 | 205179 |
| 1738276800 | 1.18 | -0.09 | -7.09 | 1.23 | 1.24 | 1.16 | 416191 |
| 1738190400 | 1.27 | 0.17 | 15.45 | 1.25 | 1.29 | 1.2 | 623852 |
| 1738104000 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1 | 1.05 | 276261 |
| 1738017600 | 1.06 | 0.04 | 3.92 | 1.03 | 1.06 | 1.03 | 736003 |
| 1737758400 | 1.02 | 0.03 | 3.03 | 0.99 | 1.02 | 0.99 | 426292 |
| 1737672000 | 0.99 | 0.01 | 1.02 | 1 | 1 | 0.97 | 79792 |
| 1737585600 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.97 | 223286 |
| 1737499200 | 0.98 | 0.01 | 1.03 | 0.97 | 1 | 0.97 | 408409 |
| 1737412800 | 0.97 | 0.01 | 1.04 | 0.97 | 0.98 | 0.94 | 266100 |
| 1737153600 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.92 | 187002 |
| 1737067200 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.95 | 84959 |
| 1736980800 | 0.95 | -0.02 | -2.06 | 0.98 | 0.98 | 0.95 | 137903 |
| 1736894400 | 0.97 | 0.03 | 3.19 | 0.95 | 0.97 | 0.94 | 207702 |
| 1736808000 | 0.94 | 0.01 | 1.08 | 0.93 | 0.95 | 0.93 | 101128 |
| 1736548800 | 0.93 | -0.05 | -5.10 | 0.97 | 0.97 | 0.91 | 299664 |
| 1736462400 | 0.98 | -0.01 | -1.01 | 1.01 | 1.01 | 0.98 | 773200 |
| 1736376000 | 0.99 | -0.01 | -1.00 | 1.01 | 1.03 | 0.98 | 428022 |
| 1736289600 | 1 | 0.01 | 1.01 | 1.01 | 1.02 | 1 | 134783 |
| 1736203200 | 0.99 | -0.05 | -4.81 | 1.02 | 1.03 | 0.98 | 311591 |
| 1735944000 | 1.04 | 0.03 | 2.97 | 1.03 | 1.04 | 1.01 | 690167 |
| 1735857600 | 1.01 | 0.1 | 10.99 | 0.91 | 1.02 | 0.91 | 836063 |
| 1735684800 | 0.91 | 0 | 0.00 | 0.9 | 0.91 | 0.89 | 113740 |
| 1735598400 | 0.91 | 0.03 | 3.41 | 0.89 | 0.91 | 0.89 | 276398 |
| 1735339200 | 0.88 | 0.01 | 1.15 | 0.88 | 0.9 | 0.87 | 113140 |
| 1735069200 | 0.87 | -0.02 | -2.25 | 0.87 | 0.87 | 0.87 | 30512 |
| 1734993600 | 0.89 | 0.03 | 3.49 | 0.86 | 0.9 | 0.86 | 148533 |
| 1734734400 | 0.86 | 0 | 0.00 | 0.86 | 0.87 | 0.86 | 63212 |
| 1734648000 | 0.86 | -0.03 | -3.37 | 0.85 | 0.88 | 0.84 | 306266 |
| 1734561600 | 0.89 | 0 | 0.00 | 0.88 | 0.91 | 0.88 | 220674 |
| 1734475200 | 0.89 | -0.01 | -1.11 | 0.88 | 0.89 | 0.88 | 191610 |
| 1734388800 | 0.9 | -0.01 | -1.10 | 0.89 | 0.91 | 0.89 | 143857 |
| 1734129600 | 0.91 | 0.02 | 2.25 | 0.87 | 0.91 | 0.87 | 248303 |
| 1734043200 | 0.89 | 0.01 | 1.14 | 0.87 | 0.89 | 0.87 | 53126 |
| 1733956800 | 0.88 | -0.01 | -1.12 | 0.88 | 0.89 | 0.87 | 172773 |
| 1733870400 | 0.89 | 0.02 | 2.30 | 0.89 | 0.9 | 0.88 | 96170 |
| 1733784000 | 0.87 | 0 | 0.00 | 0.88 | 0.88 | 0.86 | 336315 |
| 1733524800 | 0.87 | 0 | 0.00 | 0.87 | 0.88 | 0.86 | 364526 |
| 1733438400 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.86 | 239566 |
| 1733352000 | 0.88 | -0.01 | -1.12 | 0.87 | 0.89 | 0.87 | 300006 |
| 1733265600 | 0.89 | -0.02 | -2.20 | 0.91 | 0.92 | 0.87 | 258680 |
| 1733179200 | 0.91 | 0.01 | 1.11 | 0.92 | 0.92 | 0.9 | 520061 |
| 1732920000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 202100 |
| 1732833600 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.89 | 30257 |
| 1732747200 | 0.89 | 0 | 0.00 | 0.89 | 0.9 | 0.87 | 209685 |
| 1732660800 | 0.89 | -0.01 | -1.11 | 0.89 | 0.9 | 0.88 | 76910 |
| 1732574400 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.88 | 238281 |
| 1732315200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 30836 |
| 1732228800 | 0.9 | 0.05 | 5.88 | 0.9 | 0.91 | 0.86 | 262580 |
| 1732142400 | 0.85 | -0.02 | -2.30 | 0.88 | 0.88 | 0.85 | 30992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
