News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.15053763441 | 1.86 | 1.86 | 1.72 | 107882 | 1.78035906 | CS |
| 4 | -0.19 | -9.45273631841 | 2.01 | 2.05 | 1.72 | 92421 | 1.88202934 | CS |
| 12 | -0.1 | -5.20833333333 | 1.92 | 2.56 | 1.72 | 141739 | 2.04004034 | CS |
| 26 | -0.44 | -19.4690265487 | 2.26 | 2.73 | 1.72 | 202774 | 2.19364021 | CS |
| 52 | 0.61 | 50.4132231405 | 1.21 | 2.73 | 1.09 | 207484 | 2.0815607 | CS |
| 156 | 0.93 | 104.494382022 | 0.89 | 2.73 | 0.48 | 106638 | 1.63753932 | CS |
| 260 | 0.12 | 7.05882352941 | 1.7 | 2.8 | 0.48 | 125120 | 1.7112711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 1.82 | 0.06 | 3.41 | 1.77 | 1.82 | 1.77 | 13347 |
| 1734993600 | 1.76 | 0.01 | 0.57 | 1.76 | 1.79 | 1.74 | 30200 |
| 1734734400 | 1.75 | -0.03 | -1.69 | 1.75 | 1.81 | 1.75 | 99182 |
| 1734648000 | 1.78 | 0.06 | 3.49 | 1.73 | 1.78 | 1.73 | 111873 |
| 1734561600 | 1.72 | -0.1 | -5.49 | 1.81 | 1.82 | 1.72 | 81531 |
| 1734475200 | 1.82 | -0.09 | -4.71 | 1.86 | 1.86 | 1.8 | 216625 |
| 1734388800 | 1.91 | 0.01 | 0.53 | 1.88 | 1.91 | 1.82 | 126040 |
| 1734129600 | 1.9 | 0 | 0.00 | 1.87 | 1.9 | 1.83 | 138936 |
| 1734043200 | 1.9 | -0.03 | -1.55 | 1.92 | 1.92 | 1.87 | 64583 |
| 1733956800 | 1.93 | 0.03 | 1.58 | 1.89 | 1.96 | 1.89 | 67246 |
| 1733870400 | 1.9 | 0.02 | 1.06 | 1.91 | 1.92 | 1.87 | 61034 |
| 1733784000 | 1.88 | 0.03 | 1.62 | 1.86 | 1.96 | 1.85 | 86610 |
| 1733524800 | 1.85 | -0.04 | -2.12 | 1.87 | 1.88 | 1.83 | 129970 |
| 1733438400 | 1.89 | -0.01 | -0.53 | 1.92 | 1.92 | 1.88 | 46713 |
| 1733352000 | 1.9 | -0.08 | -4.04 | 1.96 | 1.98 | 1.9 | 73260 |
| 1733265600 | 1.98 | 0.08 | 4.21 | 1.9 | 2.0099999 | 1.9 | 180912 |
| 1733179200 | 1.9 | -0.08 | -4.04 | 2 | 2 | 1.88 | 75590 |
| 1732920000 | 1.98 | -0.01 | -0.50 | 2.05 | 2.05 | 1.97 | 61626 |
| 1732833600 | 1.99 | -0.04 | -1.97 | 1.99 | 2.02 | 1.97 | 24444 |
| 1732747200 | 2.0299999 | 0.07 | 3.57 | 2.0099999 | 2.05 | 1.98 | 68748 |
| 1732660800 | 1.96 | -0.05 | -2.49 | 2.0099999 | 2.0099999 | 1.96 | 103301 |
| 1732574400 | 2.0099999 | -0.04 | -1.95 | 2 | 2.1 | 1.93 | 224584 |
| 1732315200 | 2.05 | 0.09 | 4.59 | 1.96 | 2.08 | 1.94 | 131524 |
| 1732228800 | 1.96 | -0.02 | -1.01 | 2 | 2 | 1.89 | 795945 |
| 1732142400 | 1.98 | -0.03 | -1.49 | 2.0099999 | 2.0099999 | 1.95 | 131747 |
| 1732056000 | 2.0099999 | -0.02 | -0.99 | 2.07 | 2.08 | 1.99 | 509495 |
| 1731969600 | 2.0299999 | 0.02 | 1.00 | 2.04 | 2.15 | 2.0299999 | 123473 |
| 1731710400 | 2.0099999 | -0.02 | -0.99 | 2.06 | 2.1 | 1.97 | 59121 |
| 1731624000 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.07 | 1.99 | 46071 |
| 1731537600 | 2.0099999 | 0 | 0.00 | 1.94 | 2.12 | 1.94 | 514636 |
| 1731451200 | 2.0099999 | 0.07 | 3.61 | 1.9 | 2.0299999 | 1.86 | 252268 |
| 1731364800 | 1.94 | -0.08 | -3.96 | 2 | 2 | 1.89 | 314105 |
| 1731105600 | 2.02 | -0.22 | -9.82 | 2.18 | 2.2 | 2 | 249521 |
| 1731019200 | 2.24 | 0.03 | 1.36 | 2.24 | 2.25 | 2.18 | 61634 |
| 1730932800 | 2.21 | -0.03 | -1.34 | 2.19 | 2.24 | 2.17 | 58332 |
| 1730846400 | 2.24 | -0.01 | -0.44 | 2.3 | 2.31 | 2.21 | 69593 |
| 1730760000 | 2.25 | -0.1 | -4.26 | 2.34 | 2.37 | 2.25 | 56940 |
| 1730497200 | 2.35 | -0.05 | -2.08 | 2.41 | 2.45 | 2.34 | 55801 |
| 1730410800 | 2.4 | -0.06 | -2.44 | 2.45 | 2.45 | 2.31 | 111176 |
| 1730324400 | 2.46 | -0.03 | -1.20 | 2.5099999 | 2.5099999 | 2.41 | 67866 |
| 1730238000 | 2.49 | 0.09 | 3.75 | 2.38 | 2.52 | 2.38 | 107779 |
| 1730151600 | 2.4 | -0.05 | -2.04 | 2.45 | 2.46 | 2.38 | 64262 |
| 1729892400 | 2.45 | -0.04 | -1.61 | 2.5299999 | 2.56 | 2.42 | 110673 |
| 1729806000 | 2.49 | 0.08 | 3.32 | 2.48 | 2.55 | 2.42 | 427824 |
| 1729719600 | 2.41 | 0.1 | 4.33 | 2.34 | 2.41 | 2.32 | 112592 |
| 1729633200 | 2.31 | 0.04 | 1.76 | 2.33 | 2.35 | 2.25 | 96977 |
| 1729546800 | 2.27 | 0.19 | 9.13 | 2.19 | 2.3 | 2.17 | 275287 |
| 1729287600 | 2.08 | 0.15 | 7.77 | 1.99 | 2.1 | 1.98 | 158726 |
| 1729201200 | 1.93 | -0.04 | -2.03 | 2 | 2 | 1.93 | 37698 |
| 1729114800 | 1.97 | -0.04 | -1.99 | 2.02 | 2.04 | 1.97 | 71512 |
| 1729028400 | 2.0099999 | 0.06 | 3.08 | 1.96 | 2.04 | 1.93 | 78478 |
| 1728682800 | 1.95 | 0.04 | 2.09 | 1.95 | 1.96 | 1.93 | 37222 |
| 1728596400 | 1.91 | 0.07 | 3.80 | 1.82 | 1.92 | 1.82 | 70600 |
| 1728510000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1728423600 | 1.84 | -0.03 | -1.60 | 1.86 | 1.88 | 1.83 | 31810 |
| 1728337200 | 1.87 | -0.02 | -1.06 | 1.91 | 1.91 | 1.86 | 57590 |
| 1728078000 | 1.89 | 0.01 | 0.53 | 1.9 | 1.95 | 1.89 | 125700 |
| 1727991600 | 1.88 | -0.06 | -3.09 | 1.91 | 1.93 | 1.88 | 70858 |
| 1727905200 | 1.94 | 0.01 | 0.52 | 1.93 | 1.96 | 1.88 | 322205 |
| 1727818800 | 1.93 | 0 | 0.00 | 1.92 | 1.96 | 1.9 | 280828 |
| 1727730000 | 1.93 | -0.02 | -1.03 | 1.91 | 1.93 | 1.9 | 141490 |
| 1727473200 | 1.95 | -0.04 | -2.01 | 1.99 | 1.99 | 1.92 | 107004 |
| 1727386800 | 1.99 | -0.04 | -1.97 | 2.04 | 2.05 | 1.98 | 67420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
