News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -5.7268722467 | 2.27 | 2.3 | 2.06 | 2571923 | 2.17179917 | CS |
| 4 | -0.42 | -16.40625 | 2.56 | 2.74 | 2.06 | 2788279 | 2.43512181 | CS |
| 12 | -0.21 | -8.93617021277 | 2.35 | 2.9 | 2.06 | 3084780 | 2.54332758 | CS |
| 26 | 0.02 | 0.943396226415 | 2.12 | 2.9 | 1.73 | 2613858 | 2.29632904 | CS |
| 52 | 0.92 | 75.4098360656 | 1.22 | 2.9 | 1.16 | 2556563 | 1.97881574 | CS |
| 156 | 0.47 | 28.1437125749 | 1.67 | 2.9 | 0.52 | 1495095 | 1.65862092 | CS |
| 260 | 1.34 | 167.5 | 0.8 | 2.9 | 0.47 | 1094216 | 1.65892364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 2.14 | -0.01 | -0.47 | 2.15 | 2.19 | 2.13 | 2297555 |
| 1731624000 | 2.15 | 0.06 | 2.87 | 2.07 | 2.17 | 2.06 | 1975173 |
| 1731537600 | 2.09 | -0.04 | -1.88 | 2.15 | 2.17 | 2.07 | 2184350 |
| 1731451200 | 2.13 | -0.05 | -2.29 | 2.13 | 2.18 | 2.08 | 2764520 |
| 1731364800 | 2.18 | -0.11 | -4.80 | 2.22 | 2.25 | 2.1 | 3311815 |
| 1731105600 | 2.29 | 0 | 0.00 | 2.27 | 2.3 | 2.2 | 2623756 |
| 1731019200 | 2.29 | 0.05 | 2.23 | 2.22 | 2.3 | 2.18 | 5050688 |
| 1730932800 | 2.24 | -0.18 | -7.44 | 2.24 | 2.35 | 2.17 | 5048697 |
| 1730846400 | 2.42 | -0.03 | -1.22 | 2.45 | 2.47 | 2.39 | 1773896 |
| 1730760000 | 2.45 | -0.01 | -0.41 | 2.47 | 2.5 | 2.44 | 936793 |
| 1730497200 | 2.46 | -0.07 | -2.77 | 2.54 | 2.55 | 2.46 | 1349157 |
| 1730410800 | 2.5299999 | -0.06 | -2.32 | 2.57 | 2.59 | 2.49 | 2176045 |
| 1730324400 | 2.59 | -0.03 | -1.15 | 2.62 | 2.62 | 2.56 | 1547457 |
| 1730238000 | 2.62 | 0.07 | 2.75 | 2.56 | 2.63 | 2.56 | 2417001 |
| 1730151600 | 2.55 | -0.05 | -1.92 | 2.59 | 2.61 | 2.55 | 1162112 |
| 1729892400 | 2.6 | 0.01 | 0.39 | 2.56 | 2.66 | 2.55 | 2098494 |
| 1729806000 | 2.59 | 0.02 | 0.78 | 2.6 | 2.62 | 2.54 | 2618596 |
| 1729719600 | 2.57 | -0.05 | -1.91 | 2.57 | 2.61 | 2.5299999 | 1981843 |
| 1729633200 | 2.62 | 0.02 | 0.77 | 2.61 | 2.64 | 2.57 | 3000248 |
| 1729546800 | 2.6 | -0.08 | -2.99 | 2.7 | 2.74 | 2.6 | 4905972 |
| 1729287600 | 2.68 | -0.11 | -3.94 | 2.56 | 2.7 | 2.55 | 6838960 |
| 1729201200 | 2.79 | -0.02 | -0.71 | 2.83 | 2.89 | 2.7799999 | 4091925 |
| 1729114800 | 2.81 | 0.02 | 0.72 | 2.84 | 2.86 | 2.79 | 1883927 |
| 1729028400 | 2.79 | -0.07 | -2.45 | 2.87 | 2.89 | 2.7599999 | 3098101 |
| 1728682800 | 2.86 | 0.06 | 2.14 | 2.81 | 2.9 | 2.8 | 2910397 |
| 1728596400 | 2.8 | 0.21 | 8.11 | 2.61 | 2.8 | 2.6 | 5615620 |
| 1728510000 | 2.59 | -0.02 | -0.77 | 2.58 | 2.63 | 2.57 | 1344128 |
| 1728423600 | 2.61 | -0.04 | -1.51 | 2.62 | 2.65 | 2.59 | 1507628 |
| 1728337200 | 2.65 | 0 | 0.00 | 2.65 | 2.67 | 2.6 | 1647222 |
| 1728078000 | 2.65 | 0.08 | 3.11 | 2.59 | 2.65 | 2.58 | 1777842 |
| 1727991600 | 2.57 | -0.01 | -0.39 | 2.57 | 2.59 | 2.54 | 986554 |
| 1727905200 | 2.58 | -0.01 | -0.39 | 2.59 | 2.63 | 2.55 | 1655778 |
| 1727818800 | 2.59 | -0.02 | -0.77 | 2.65 | 2.65 | 2.57 | 2528839 |
| 1727732400 | 2.61 | -0.04 | -1.51 | 2.6 | 2.63 | 2.5299999 | 2667544 |
| 1727473200 | 2.65 | -0.03 | -1.12 | 2.67 | 2.68 | 2.61 | 3032305 |
| 1727386800 | 2.68 | 0.02 | 0.75 | 2.66 | 2.69 | 2.6 | 4748520 |
| 1727300400 | 2.66 | 0.02 | 0.76 | 2.65 | 2.69 | 2.63 | 4835651 |
| 1727214000 | 2.64 | 0.01 | 0.38 | 2.69 | 2.69 | 2.61 | 1586028 |
| 1727127600 | 2.63 | -0.12 | -4.36 | 2.75 | 2.7799999 | 2.62 | 5886560 |
| 1726868400 | 2.75 | 0.05 | 1.85 | 2.69 | 2.79 | 2.68 | 18852299 |
| 1726782000 | 2.7 | 0.04 | 1.50 | 2.75 | 2.81 | 2.68 | 2789382 |
| 1726695600 | 2.66 | -0.03 | -1.12 | 2.68 | 2.79 | 2.65 | 4321417 |
| 1726609200 | 2.69 | 0.07 | 2.67 | 2.6 | 2.72 | 2.6 | 4154741 |
| 1726522800 | 2.62 | 0.08 | 3.15 | 2.55 | 2.64 | 2.5 | 3186559 |
| 1726263600 | 2.54 | 0.17 | 7.17 | 2.4 | 2.56 | 2.37 | 5787066 |
| 1726177200 | 2.37 | 0.11 | 4.87 | 2.27 | 2.39 | 2.27 | 7698058 |
| 1726090800 | 2.2599999 | -0.02 | -0.88 | 2.25 | 2.2599999 | 2.21 | 1748485 |
| 1726004400 | 2.2799999 | 0.05 | 2.24 | 2.23 | 2.29 | 2.21 | 2024834 |
| 1725918000 | 2.23 | 0.04 | 1.83 | 2.21 | 2.24 | 2.2 | 976356 |
| 1725658800 | 2.19 | -0.05 | -2.23 | 2.24 | 2.25 | 2.19 | 1303629 |
| 1725572400 | 2.24 | 0 | 0.00 | 2.2799999 | 2.3 | 2.24 | 1614818 |
| 1725486000 | 2.24 | 0.02 | 0.90 | 2.18 | 2.27 | 2.17 | 3005675 |
| 1725399600 | 2.22 | -0.06 | -2.63 | 2.27 | 2.27 | 2.15 | 1913496 |
| 1725054000 | 2.2799999 | -0.03 | -1.30 | 2.2799999 | 2.2799999 | 2.23 | 2786079 |
| 1724967600 | 2.31 | 0.07 | 3.12 | 2.24 | 2.31 | 2.24 | 1301533 |
| 1724881200 | 2.24 | -0.09 | -3.86 | 2.29 | 2.29 | 2.21 | 1977481 |
| 1724794800 | 2.33 | 0 | 0.00 | 2.31 | 2.35 | 2.27 | 1170642 |
| 1724708400 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1724449200 | 2.33 | 0.02 | 0.87 | 2.35 | 2.38 | 2.33 | 1649750 |
| 1724362800 | 2.31 | -0.08 | -3.35 | 2.35 | 2.35 | 2.25 | 2987411 |
| 1724276400 | 2.39 | 0.17 | 7.66 | 2.21 | 2.4 | 2.21 | 6158362 |
| 1724190000 | 2.22 | 0.02 | 0.91 | 2.21 | 2.24 | 2.16 | 2141365 |
| 1724103600 | 2.2 | 0.05 | 2.33 | 2.13 | 2.2 | 2.11 | 1924770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
