News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 3.63636363636 | 2.2 | 2.37 | 2.09 | 193184 | 2.25267923 | CS |
| 4 | -0.18 | -7.31707317073 | 2.46 | 2.58 | 2.07 | 236072 | 2.33220863 | CS |
| 12 | 0.31 | 15.7360406091 | 1.97 | 2.58 | 1.8 | 296930 | 2.20887787 | CS |
| 26 | 1.3 | 132.653061224 | 0.98 | 2.58 | 0.94 | 227931 | 1.86961668 | CS |
| 52 | 1.6 | 235.294117647 | 0.68 | 2.58 | 0.68 | 159751 | 1.55597408 | CS |
| 156 | 0.89 | 64.0287769784 | 1.39 | 2.58 | 0.48 | 79756 | 1.32498884 | CS |
| 260 | 0.58 | 34.1176470588 | 1.7 | 2.8 | 0.48 | 116822 | 1.61048724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 2.2799999 | -0.06 | -2.56 | 2.34 | 2.35 | 2.23 | 1039862 |
| 1718919600 | 2.34 | 0.16 | 7.34 | 2.19 | 2.37 | 2.19 | 479917 |
| 1718833200 | 2.18 | -0.03 | -1.36 | 2.11 | 2.25 | 2.11 | 60905 |
| 1718746800 | 2.21 | 0.07 | 3.27 | 2.09 | 2.22 | 2.09 | 134091 |
| 1718660400 | 2.14 | -0.01 | -0.47 | 2.12 | 2.18 | 2.09 | 187702 |
| 1718401200 | 2.15 | 0.02 | 0.94 | 2.2 | 2.2 | 2.11 | 103304 |
| 1718314800 | 2.13 | -0.02 | -0.93 | 2.11 | 2.19 | 2.07 | 204645 |
| 1718228400 | 2.15 | 0.03 | 1.42 | 2.16 | 2.22 | 2.15 | 136216 |
| 1718142000 | 2.12 | -0.12 | -5.36 | 2.21 | 2.21 | 2.12 | 164242 |
| 1718055600 | 2.24 | 0.11 | 5.16 | 2.1 | 2.25 | 2.1 | 230900 |
| 1717796400 | 2.13 | -0.21 | -8.97 | 2.2799999 | 2.29 | 2.11 | 228570 |
| 1717710000 | 2.34 | 0.05 | 2.18 | 2.3 | 2.42 | 2.2799999 | 179065 |
| 1717623600 | 2.29 | -0.01 | -0.43 | 2.3 | 2.35 | 2.23 | 296924 |
| 1717537200 | 2.3 | -0.11 | -4.56 | 2.33 | 2.35 | 2.25 | 381151 |
| 1717450800 | 2.41 | -0.09 | -3.60 | 2.49 | 2.5099999 | 2.41 | 177029 |
| 1717191600 | 2.5 | 0.05 | 2.04 | 2.49 | 2.5299999 | 2.47 | 247101 |
| 1717105200 | 2.45 | -0.01 | -0.41 | 2.46 | 2.54 | 2.43 | 225219 |
| 1717018800 | 2.46 | -0.05 | -1.99 | 2.5 | 2.5099999 | 2.45 | 319458 |
| 1716932400 | 2.5099999 | 0.06 | 2.45 | 2.5 | 2.58 | 2.46 | 410909 |
| 1716846000 | 2.45 | -0.02 | -0.81 | 2.48 | 2.55 | 2.45 | 159744 |
| 1716586800 | 2.47 | 0.05 | 2.07 | 2.46 | 2.52 | 2.46 | 394356 |
| 1716500400 | 2.42 | 0 | 0.00 | 2.41 | 2.49 | 2.4 | 253744 |
| 1716414000 | 2.42 | -0.07 | -2.81 | 2.48 | 2.5 | 2.42 | 265106 |
| 1716327600 | 2.49 | 0.15 | 6.41 | 2.37 | 2.54 | 2.37 | 401927 |
| 1715982000 | 2.34 | 0.13 | 5.88 | 2.2599999 | 2.38 | 2.25 | 270041 |
| 1715895600 | 2.21 | -0.13 | -5.56 | 2.33 | 2.33 | 2.18 | 206181 |
| 1715809200 | 2.34 | 0.02 | 0.86 | 2.36 | 2.36 | 2.25 | 166936 |
| 1715722800 | 2.32 | -0.02 | -0.85 | 2.33 | 2.37 | 2.31 | 195272 |
| 1715636400 | 2.34 | -0.09 | -3.70 | 2.39 | 2.46 | 2.34 | 270316 |
| 1715377200 | 2.43 | 0.11 | 4.74 | 2.37 | 2.43 | 2.32 | 271131 |
| 1715290800 | 2.32 | -0.04 | -1.69 | 2.4 | 2.42 | 2.32 | 236136 |
| 1715204400 | 2.36 | -0.03 | -1.26 | 2.38 | 2.48 | 2.35 | 200258 |
| 1715118000 | 2.39 | 0 | 0.00 | 2.42 | 2.52 | 2.37 | 456472 |
| 1715031600 | 2.39 | 0.12 | 5.29 | 2.36 | 2.41 | 2.31 | 293425 |
| 1714772400 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.4 | 2.2 | 399347 |
| 1714686000 | 2.2799999 | -0.01 | -0.44 | 2.3 | 2.4 | 2.25 | 295829 |
| 1714599600 | 2.29 | 0.07 | 3.15 | 2.2 | 2.35 | 2.19 | 247016 |
| 1714513200 | 2.22 | -0.03 | -1.33 | 2.25 | 2.3 | 2.14 | 742464 |
| 1714426800 | 2.25 | 0.1 | 4.65 | 2.19 | 2.35 | 2.18 | 515518 |
| 1714167600 | 2.15 | 0.08 | 3.86 | 2.09 | 2.15 | 2.07 | 177056 |
| 1714081200 | 2.07 | 0.11 | 5.61 | 1.96 | 2.07 | 1.91 | 193639 |
| 1713994800 | 1.96 | -0.08 | -3.92 | 2.06 | 2.07 | 1.94 | 473355 |
| 1713908400 | 2.04 | 0.05 | 2.51 | 1.94 | 2.05 | 1.92 | 268609 |
| 1713822000 | 1.99 | -0.07 | -3.40 | 1.92 | 2.0099999 | 1.88 | 193738 |
| 1713562800 | 2.06 | 0.01 | 0.49 | 2.04 | 2.09 | 2.0099999 | 155169 |
| 1713476400 | 2.05 | -0.01 | -0.49 | 2.08 | 2.1 | 2.0099999 | 561965 |
| 1713390000 | 2.06 | 0.07 | 3.52 | 2.02 | 2.13 | 2.02 | 962352 |
| 1713303600 | 1.99 | 0.01 | 0.51 | 1.95 | 2.02 | 1.91 | 165433 |
| 1713217200 | 1.98 | 0 | 0.00 | 1.9 | 1.98 | 1.81 | 568000 |
| 1712958000 | 1.98 | -0.09 | -4.35 | 2.1 | 2.2 | 1.96 | 405293 |
| 1712871600 | 2.07 | 0 | 0.00 | 2.07 | 2.13 | 2.05 | 185833 |
| 1712785200 | 2.07 | 0.01 | 0.49 | 2 | 2.09 | 1.91 | 326978 |
| 1712698800 | 2.06 | 0.04 | 1.98 | 2.04 | 2.11 | 2.0099999 | 490489 |
| 1712612400 | 2.02 | -0.09 | -4.27 | 2.17 | 2.17 | 1.96 | 220125 |
| 1712353200 | 2.11 | 0.1 | 4.98 | 1.97 | 2.14 | 1.97 | 317893 |
| 1712266800 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.05 | 1.94 | 169885 |
| 1712180400 | 2.05 | 0.03 | 1.49 | 2.07 | 2.08 | 1.95 | 236235 |
| 1712094000 | 2.02 | 0.16 | 8.60 | 1.9 | 2.0299999 | 1.8 | 237484 |
| 1712007600 | 1.86 | -0.02 | -1.06 | 1.97 | 2.06 | 1.84 | 503838 |
| 1711662000 | 1.88 | 0.14 | 8.05 | 1.82 | 1.9 | 1.74 | 115982 |
| 1711575600 | 1.74 | -0.02 | -1.14 | 1.79 | 1.8 | 1.72 | 68972 |
| 1711489200 | 1.76 | -0.06 | -3.30 | 1.79 | 1.8 | 1.73 | 69630 |
| 1711402800 | 1.82 | 0.21 | 13.04 | 1.61 | 1.82 | 1.61 | 165299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
