News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -6.25 | 0.8 | 0.8 | 0.68 | 931445 | 0.72237578 | CS |
| 4 | -0.22 | -22.6804123711 | 0.97 | 1.09 | 0.68 | 1178780 | 0.85765781 | CS |
| 12 | -0.85 | -53.125 | 1.6 | 1.71 | 0.47 | 1370391 | 0.94249006 | CS |
| 26 | -0.67 | -47.1830985915 | 1.42 | 1.71 | 0.47 | 1006835 | 1.11733009 | CS |
| 52 | -1.59 | -67.9487179487 | 2.34 | 2.48 | 0.47 | 983188 | 1.4045199 | CS |
| 156 | -2.1 | -73.6842105263 | 2.85 | 4.22 | 0.47 | 670751 | 2.23141307 | CS |
| 260 | -2.3 | -75.4098360656 | 3.05 | 4.22 | 0.47 | 595940 | 2.2762611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.75 | 0.07 | 10.29 | 0.68 | 0.75 | 0.68 | 725566 |
| 1734648000 | 0.68 | -0.02 | -2.86 | 0.71 | 0.72 | 0.68 | 677845 |
| 1734561600 | 0.7 | -0.04 | -5.41 | 0.74 | 0.77 | 0.7 | 1181461 |
| 1734475200 | 0.74 | 0.01 | 1.37 | 0.74 | 0.77 | 0.71 | 1234185 |
| 1734388800 | 0.73 | -0.04 | -5.19 | 0.77 | 0.77 | 0.72 | 1026571 |
| 1734129600 | 0.77 | -0.02 | -2.53 | 0.8 | 0.8 | 0.74 | 537163 |
| 1734043200 | 0.79 | -0.04 | -4.82 | 0.78 | 0.8 | 0.78 | 294969 |
| 1733956800 | 0.83 | 0.02 | 2.47 | 0.83 | 0.83 | 0.81 | 540288 |
| 1733870400 | 0.81 | -0.01 | -1.22 | 0.84 | 0.85 | 0.81 | 671208 |
| 1733784000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.91 | 0.81 | 1203301 |
| 1733524800 | 0.8199999 | -0.03 | -3.53 | 0.84 | 0.86 | 0.8199999 | 575510 |
| 1733438400 | 0.85 | 0.08 | 10.39 | 0.79 | 0.85 | 0.78 | 1318605 |
| 1733352000 | 0.77 | -0.04 | -4.94 | 0.8 | 0.8199999 | 0.76 | 1377659 |
| 1733265600 | 0.81 | -0.04 | -4.71 | 0.87 | 0.88 | 0.81 | 862783 |
| 1733179200 | 0.85 | -0.02 | -2.30 | 0.86 | 0.9 | 0.85 | 804535 |
| 1732920000 | 0.87 | -0.01 | -1.14 | 0.9 | 0.92 | 0.86 | 846638 |
| 1732833600 | 0.88 | -0.04 | -4.35 | 0.94 | 0.94 | 0.87 | 522269 |
| 1732747200 | 0.92 | -0.09 | -8.91 | 1.03 | 1.04 | 0.9 | 2184105 |
| 1732660800 | 1.01 | 0.04 | 4.12 | 0.97 | 1.09 | 0.94 | 2399619 |
| 1732574400 | 0.97 | 0.06 | 6.59 | 0.85 | 0.99 | 0.85 | 2331878 |
| 1732315200 | 0.91 | -0.03 | -3.19 | 0.97 | 0.99 | 0.89 | 2985002 |
| 1732228800 | 0.94 | 0.16 | 20.51 | 0.8 | 0.95 | 0.77 | 2672074 |
| 1732142400 | 0.78 | 0.01 | 1.30 | 0.78 | 0.79 | 0.73 | 2304399 |
| 1732056000 | 0.77 | 0.14 | 22.22 | 0.67 | 0.78 | 0.64 | 3987026 |
| 1731969600 | 0.63 | 0.14 | 28.57 | 0.54 | 0.64 | 0.54 | 3755607 |
| 1731710400 | 0.49 | -0.06 | -10.91 | 0.58 | 0.58 | 0.48 | 3798875 |
| 1731624000 | 0.55 | 0.02 | 3.77 | 0.56 | 0.59 | 0.51 | 5916820 |
| 1731537600 | 0.53 | -0.73 | -57.94 | 0.71 | 0.73 | 0.47 | 11798077 |
| 1731451200 | 1.26 | -0.03 | -2.33 | 1.29 | 1.32 | 1.25 | 427393 |
| 1731364800 | 1.29 | -0.07 | -5.15 | 1.34 | 1.35 | 1.29 | 929121 |
| 1731105600 | 1.36 | -0.05 | -3.55 | 1.3799999 | 1.3899999 | 1.36 | 449320 |
| 1731019200 | 1.41 | -0.05 | -3.42 | 1.47 | 1.47 | 1.37 | 1196070 |
| 1730932800 | 1.46 | 0.01 | 0.69 | 1.41 | 1.48 | 1.41 | 791939 |
| 1730846400 | 1.45 | 0.02 | 1.40 | 1.45 | 1.47 | 1.42 | 498702 |
| 1730760000 | 1.43 | -0.01 | -0.69 | 1.46 | 1.46 | 1.42 | 279448 |
| 1730497200 | 1.44 | -0.02 | -1.37 | 1.48 | 1.48 | 1.44 | 433143 |
| 1730410800 | 1.46 | -0.04 | -2.67 | 1.47 | 1.48 | 1.43 | 786832 |
| 1730324400 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.49 | 614446 |
| 1730238000 | 1.55 | 0.04 | 2.65 | 1.54 | 1.59 | 1.53 | 548750 |
| 1730151600 | 1.51 | 0.02 | 1.34 | 1.49 | 1.53 | 1.49 | 379952 |
| 1729892400 | 1.49 | -0.02 | -1.32 | 1.5 | 1.55 | 1.49 | 342734 |
| 1729806000 | 1.51 | -0.05 | -3.21 | 1.57 | 1.57 | 1.49 | 661022 |
| 1729719600 | 1.56 | -0.04 | -2.50 | 1.57 | 1.58 | 1.51 | 770358 |
| 1729633200 | 1.6 | -0.02 | -1.23 | 1.66 | 1.7 | 1.58 | 1676064 |
| 1729546800 | 1.62 | -0.03 | -1.82 | 1.68 | 1.71 | 1.62 | 1962097 |
| 1729287600 | 1.65 | 0.14 | 9.27 | 1.55 | 1.66 | 1.54 | 1229588 |
| 1729201200 | 1.51 | 0.02 | 1.34 | 1.5 | 1.56 | 1.49 | 427959 |
| 1729114800 | 1.49 | -0.05 | -3.25 | 1.55 | 1.58 | 1.49 | 671380 |
| 1729028400 | 1.54 | 0.06 | 4.05 | 1.5 | 1.55 | 1.46 | 649311 |
| 1728682800 | 1.48 | 0.01 | 0.68 | 1.5 | 1.5 | 1.46 | 925556 |
| 1728596400 | 1.47 | -0.02 | -1.34 | 1.47 | 1.48 | 1.4 | 993742 |
| 1728510000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1728423600 | 1.49 | -0.02 | -1.32 | 1.49 | 1.52 | 1.47 | 358787 |
| 1728337200 | 1.51 | -0.05 | -3.21 | 1.54 | 1.54 | 1.47 | 756381 |
| 1728078000 | 1.56 | 0.01 | 0.65 | 1.55 | 1.56 | 1.52 | 392503 |
| 1727991600 | 1.55 | -0.02 | -1.27 | 1.56 | 1.57 | 1.53 | 432425 |
| 1727905200 | 1.57 | 0.02 | 1.29 | 1.53 | 1.57 | 1.5 | 559154 |
| 1727818800 | 1.55 | -0.02 | -1.27 | 1.58 | 1.6299999 | 1.5 | 1301379 |
| 1727730000 | 1.57 | -0.03 | -1.88 | 1.58 | 1.58 | 1.53 | 559455 |
| 1727473200 | 1.6 | 0 | 0.00 | 1.6 | 1.62 | 1.56 | 745074 |
| 1727386800 | 1.6 | 0.07 | 4.58 | 1.58 | 1.7 | 1.52 | 2144076 |
| 1727300400 | 1.53 | 0.05 | 3.38 | 1.48 | 1.53 | 1.47 | 533748 |
| 1727214000 | 1.48 | 0.07 | 4.96 | 1.43 | 1.5 | 1.42 | 686898 |
| 1727127600 | 1.41 | -0.09 | -6.00 | 1.5 | 1.5 | 1.41 | 1029386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
