News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.35135135135 | 1.48 | 1.52 | 1.43 | 28517 | 1.47354268 | CS |
| 4 | 0.06 | 4.16666666667 | 1.44 | 1.52 | 1.35 | 47224 | 1.46959058 | CS |
| 12 | -0.05 | -3.22580645161 | 1.55 | 1.58 | 1.35 | 38439 | 1.49630612 | CS |
| 26 | 0.26 | 20.9677419355 | 1.24 | 1.63 | 1.14 | 44593 | 1.40926243 | CS |
| 52 | 0.25 | 20 | 1.25 | 1.63 | 1.14 | 42154 | 1.33983145 | CS |
| 156 | 0.65 | 76.4705882353 | 0.85 | 1.63 | 0.71 | 58662 | 1.09337213 | CS |
| 260 | 1.15 | 328.571428571 | 0.35 | 1.63 | 0.215 | 71135 | 0.79835628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.49 | 13900 |
| 1721252400 | 1.52 | 0.07 | 4.83 | 1.46 | 1.52 | 1.46 | 24784 |
| 1721166000 | 1.45 | 0.02 | 1.40 | 1.44 | 1.45 | 1.44 | 38903 |
| 1721079600 | 1.43 | -0.05 | -3.38 | 1.47 | 1.47 | 1.43 | 12800 |
| 1720820400 | 1.48 | 0.01 | 0.68 | 1.47 | 1.48 | 1.44 | 55600 |
| 1720734000 | 1.47 | -0.01 | -0.68 | 1.48 | 1.48 | 1.46 | 10500 |
| 1720647600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.47 | 55903 |
| 1720561200 | 1.48 | 0.02 | 1.37 | 1.46 | 1.48 | 1.46 | 15300 |
| 1720474800 | 1.46 | 0 | 0.00 | 1.45 | 1.47 | 1.45 | 27900 |
| 1720215600 | 1.46 | 0 | 0.00 | 1.44 | 1.47 | 1.44 | 16100 |
| 1720129200 | 1.46 | 0.03 | 2.10 | 1.45 | 1.47 | 1.45 | 13776 |
| 1720042800 | 1.43 | -0.02 | -1.38 | 1.46 | 1.49 | 1.43 | 28100 |
| 1719956400 | 1.45 | -0.02 | -1.36 | 1.45 | 1.48 | 1.45 | 36547 |
| 1719610800 | 1.47 | -0.02 | -1.34 | 1.51 | 1.51 | 1.45 | 18761 |
| 1719524400 | 1.49 | 0.04 | 2.76 | 1.44 | 1.51 | 1.44 | 141367 |
| 1719438000 | 1.45 | -0.01 | -0.68 | 1.45 | 1.46 | 1.45 | 6600 |
| 1719351600 | 1.46 | 0.01 | 0.69 | 1.45 | 1.46 | 1.44 | 13200 |
| 1719265200 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 7800 |
| 1719006000 | 1.5 | 0.07 | 4.90 | 1.43 | 1.5 | 1.37 | 191044 |
| 1718919600 | 1.43 | 0 | 0.00 | 1.44 | 1.44 | 1.35 | 182262 |
| 1718833200 | 1.43 | 0 | 0.00 | 1.43 | 1.44 | 1.4 | 17000 |
| 1718746800 | 1.43 | 0.03 | 2.14 | 1.44 | 1.44 | 1.3899999 | 36973 |
| 1718660400 | 1.4 | -0.04 | -2.78 | 1.44 | 1.45 | 1.4 | 46102 |
| 1718401200 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.43 | 8000 |
| 1718314800 | 1.44 | -0.05 | -3.36 | 1.47 | 1.47 | 1.43 | 34671 |
| 1718228400 | 1.49 | -0.03 | -1.97 | 1.51 | 1.52 | 1.49 | 23985 |
| 1718142000 | 1.52 | 0 | 0.00 | 1.5 | 1.52 | 1.5 | 3700 |
| 1718055600 | 1.52 | 0.02 | 1.33 | 1.5 | 1.52 | 1.5 | 12440 |
| 1717796400 | 1.5 | -0.02 | -1.32 | 1.52 | 1.53 | 1.5 | 113840 |
| 1717710000 | 1.52 | 0.01 | 0.66 | 1.51 | 1.54 | 1.5 | 14981 |
| 1717623600 | 1.51 | 0.01 | 0.67 | 1.51 | 1.52 | 1.5 | 21400 |
| 1717537200 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 54400 |
| 1717450800 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.48 | 16369 |
| 1717191600 | 1.49 | -0.01 | -0.67 | 1.52 | 1.52 | 1.49 | 20767 |
| 1717105200 | 1.5 | -0.02 | -1.32 | 1.52 | 1.52 | 1.5 | 54027 |
| 1717018800 | 1.52 | -0.03 | -1.94 | 1.53 | 1.53 | 1.5 | 27250 |
| 1716932400 | 1.55 | 0.04 | 2.65 | 1.52 | 1.55 | 1.5 | 33624 |
| 1716846000 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1716586800 | 1.51 | 0.01 | 0.67 | 1.52 | 1.52 | 1.5 | 13600 |
| 1716500400 | 1.5 | -0.03 | -1.96 | 1.54 | 1.54 | 1.5 | 13438 |
| 1716414000 | 1.53 | -0.05 | -3.16 | 1.58 | 1.58 | 1.51 | 20580 |
| 1716327600 | 1.58 | 0.07 | 4.64 | 1.5 | 1.58 | 1.5 | 170514 |
| 1715982000 | 1.51 | -0.02 | -1.31 | 1.53 | 1.53 | 1.51 | 13850 |
| 1715895600 | 1.53 | 0.04 | 2.68 | 1.47 | 1.53 | 1.47 | 57700 |
| 1715809200 | 1.49 | -0.04 | -2.61 | 1.55 | 1.55 | 1.49 | 22600 |
| 1715722800 | 1.53 | 0.03 | 2.00 | 1.52 | 1.54 | 1.52 | 28099 |
| 1715636400 | 1.5 | 0 | 0.00 | 1.51 | 1.52 | 1.49 | 27044 |
| 1715377200 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 21600 |
| 1715290800 | 1.5 | 0.03 | 2.04 | 1.48 | 1.51 | 1.48 | 19400 |
| 1715204400 | 1.47 | -0.05 | -3.29 | 1.52 | 1.52 | 1.46 | 62214 |
| 1715118000 | 1.52 | 0 | 0.00 | 1.52 | 1.53 | 1.5 | 20968 |
| 1715031600 | 1.52 | -0.01 | -0.65 | 1.53 | 1.53 | 1.52 | 3600 |
| 1714772400 | 1.53 | -0.02 | -1.29 | 1.54 | 1.55 | 1.51 | 21200 |
| 1714686000 | 1.55 | 0.01 | 0.65 | 1.54 | 1.55 | 1.54 | 46600 |
| 1714599600 | 1.54 | -0.03 | -1.91 | 1.56 | 1.56 | 1.54 | 26200 |
| 1714513200 | 1.57 | 0.02 | 1.29 | 1.55 | 1.57 | 1.54 | 96726 |
| 1714426800 | 1.55 | 0.01 | 0.65 | 1.52 | 1.55 | 1.52 | 18000 |
| 1714167600 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1714081200 | 1.54 | -0.01 | -0.65 | 1.55 | 1.55 | 1.54 | 11900 |
| 1713994800 | 1.55 | -0.04 | -2.52 | 1.58 | 1.59 | 1.52 | 73405 |
| 1713908400 | 1.59 | 0.02 | 1.27 | 1.58 | 1.59 | 1.55 | 34400 |
| 1713822000 | 1.57 | -0.05 | -3.09 | 1.6 | 1.61 | 1.55 | 63719 |
| 1713562800 | 1.62 | 0.03 | 1.89 | 1.58 | 1.62 | 1.56 | 25051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
