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 | 0 | 0.91 | 0.95 | 0.89 | 17107 | 0.9383914 | CS |
| 4 | -0.04 | -4.21052631579 | 0.95 | 1.01 | 0.88 | 15628 | 0.93195105 | CS |
| 12 | -0.05 | -5.20833333333 | 0.96 | 1.15 | 0.85 | 21494 | 1.01470066 | CS |
| 26 | 0.24 | 35.8208955224 | 0.67 | 1.26 | 0.58 | 35259 | 0.94650478 | CS |
| 52 | -0.12 | -11.6504854369 | 1.03 | 1.26 | 0.57 | 42791 | 0.8319407 | CS |
| 156 | -0.7 | -43.4782608696 | 1.61 | 2.4 | 0.57 | 59847 | 1.31098073 | CS |
| 260 | -1.89 | -67.5 | 2.8 | 2.99 | 0.57 | 58055 | 1.36539134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 0.94 | 0 | 0.00 | 0.91 | 0.94 | 0.9 | 32378 |
| 1721338800 | 0.94 | 0.01 | 1.08 | 0.91 | 0.95 | 0.91 | 24293 |
| 1721252400 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 421 |
| 1721166000 | 0.93 | -0.02 | -2.11 | 0.89 | 0.95 | 0.89 | 27149 |
| 1721079600 | 0.95 | 0.06 | 6.74 | 0.91 | 0.95 | 0.91 | 16563 |
| 1720820400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.92 | 0.88 | 23196 |
| 1720734000 | 0.9 | -0.01 | -1.10 | 0.91 | 0.92 | 0.88 | 36278 |
| 1720647600 | 0.91 | -0.02 | -2.15 | 0.9 | 0.92 | 0.9 | 2315 |
| 1720561200 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.93 | 8310 |
| 1720474800 | 0.95 | 0.05 | 5.56 | 0.9 | 0.95 | 0.9 | 19730 |
| 1720215600 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.9 | 16005 |
| 1720129200 | 0.91 | -0.01 | -1.09 | 0.94 | 0.95 | 0.91 | 3400 |
| 1720042800 | 0.92 | -0.05 | -5.15 | 0.94 | 0.94 | 0.92 | 11567 |
| 1719956400 | 0.97 | 0.03 | 3.19 | 0.95 | 0.97 | 0.95 | 17668 |
| 1719610800 | 0.94 | 0.04 | 4.44 | 0.93 | 0.97 | 0.93 | 9000 |
| 1719524400 | 0.9 | -0.06 | -6.25 | 0.95 | 0.95 | 0.9 | 18712 |
| 1719438000 | 0.96 | -0.02 | -2.04 | 0.98 | 0.98 | 0.96 | 4405 |
| 1719351600 | 0.98 | 0.01 | 1.03 | 0.95 | 1.01 | 0.95 | 24750 |
| 1719265200 | 0.97 | -0.02 | -2.02 | 0.95 | 1 | 0.95 | 17533 |
| 1719006000 | 0.99 | -0.01 | -1.00 | 1.02 | 1.02 | 0.96 | 13300 |
| 1718919600 | 1 | -0.02 | -1.96 | 0.97 | 1.03 | 0.97 | 32125 |
| 1718833200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 100 |
| 1718746800 | 1.02 | 0.05 | 5.15 | 0.97 | 1.03 | 0.97 | 42832 |
| 1718660400 | 0.97 | 0.07 | 7.78 | 0.89 | 0.97 | 0.85 | 44797 |
| 1718401200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 6200 |
| 1718314800 | 0.9 | -0.01 | -1.10 | 0.93 | 0.93 | 0.9 | 9800 |
| 1718228400 | 0.91 | 0 | 0.00 | 0.91 | 0.93 | 0.91 | 9250 |
| 1718142000 | 0.91 | -0.03 | -3.19 | 0.92 | 0.95 | 0.89 | 6650 |
| 1718055600 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.91 | 10400 |
| 1717796400 | 0.95 | -0.06 | -5.94 | 1.01 | 1.01 | 0.95 | 35656 |
| 1717710000 | 1.01 | -0.01 | -0.98 | 1.03 | 1.05 | 0.99 | 10310 |
| 1717623600 | 1.02 | 0.02 | 2.00 | 1.02 | 1.03 | 1.01 | 5141 |
| 1717537200 | 1 | -0.07 | -6.54 | 1.07 | 1.07 | 0.99 | 23525 |
| 1717450800 | 1.07 | -0.03 | -2.73 | 1.1 | 1.11 | 1.05 | 41680 |
| 1717191600 | 1.1 | 0.02 | 1.85 | 1.11 | 1.15 | 1.09 | 41650 |
| 1717105200 | 1.08 | -0.04 | -3.57 | 1.1299999 | 1.1299999 | 1.08 | 24766 |
| 1717018800 | 1.12 | -0.02 | -1.75 | 1.09 | 1.1299999 | 1.09 | 19120 |
| 1716932400 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1299999 | 92674 |
| 1716846000 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 8307 |
| 1716586800 | 1.1 | 0.02 | 1.85 | 1.06 | 1.12 | 1.06 | 21970 |
| 1716500400 | 1.08 | -0.01 | -0.92 | 1.05 | 1.1 | 1.05 | 10200 |
| 1716414000 | 1.09 | 0.03 | 2.83 | 1.07 | 1.1 | 1.06 | 55055 |
| 1716327600 | 1.06 | 0.01 | 0.95 | 1.07 | 1.1 | 1.05 | 38258 |
| 1715982000 | 1.05 | 0.03 | 2.94 | 1.02 | 1.08 | 1.01 | 25000 |
| 1715895600 | 1.02 | -0.01 | -0.97 | 1.07 | 1.07 | 1.02 | 2977 |
| 1715809200 | 1.03 | 0 | 0.00 | 1.05 | 1.06 | 1.01 | 31788 |
| 1715722800 | 1.03 | 0 | 0.00 | 1 | 1.06 | 1 | 20357 |
| 1715636400 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1 | 14792 |
| 1715377200 | 1.03 | 0 | 0.00 | 1.03 | 1.06 | 1 | 37697 |
| 1715290800 | 1.03 | 0.01 | 0.98 | 1.01 | 1.05 | 1 | 55072 |
| 1715204400 | 1.02 | 0.04 | 4.08 | 1.02 | 1.03 | 1.02 | 6020 |
| 1715118000 | 0.98 | -0.02 | -2.00 | 1.03 | 1.03 | 0.98 | 24694 |
| 1715031600 | 1 | 0 | 0.00 | 1.03 | 1.05 | 0.99 | 64580 |
| 1714772400 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 12110 |
| 1714686000 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.02 | 12900 |
| 1714599600 | 1.04 | 0.02 | 1.96 | 1.01 | 1.04 | 1.01 | 7300 |
| 1714513200 | 1.02 | 0 | 0.00 | 1.04 | 1.04 | 1 | 15200 |
| 1714426800 | 1.02 | -0.01 | -0.97 | 0.96 | 1.03 | 0.96 | 9620 |
| 1714167600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1714081200 | 1.03 | 0.02 | 1.98 | 1.04 | 1.04 | 0.98 | 48624 |
| 1713994800 | 1.01 | 0.04 | 4.12 | 0.99 | 1.01 | 0.99 | 14800 |
| 1713908400 | 0.97 | -0.06 | -5.83 | 1.01 | 1.04 | 0.97 | 67317 |
| 1713822000 | 1.03 | -0.07 | -6.36 | 1.1 | 1.1 | 1.02 | 22190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
