News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 8.96551724138 | 1.45 | 1.58 | 1.39 | 581017 | 1.48754042 | CS |
| 4 | 0.16 | 11.2676056338 | 1.42 | 1.58 | 1.32 | 576612 | 1.43554348 | CS |
| 12 | -0.07 | -4.24242424242 | 1.65 | 1.82 | 1.32 | 1170102 | 1.55712171 | CS |
| 26 | -0.44 | -21.7821782178 | 2.02 | 2.39 | 1.32 | 998663 | 1.67352164 | CS |
| 52 | -1.45 | -47.8547854785 | 3.03 | 3.05 | 1.32 | 716480 | 1.87788777 | CS |
| 156 | -1.06 | -40.1515151515 | 2.64 | 4.22 | 1.32 | 548666 | 2.59917144 | CS |
| 260 | -1.47 | -48.1967213115 | 3.05 | 4.22 | 1.32 | 533239 | 2.59525185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 1.58 | 0.03 | 1.94 | 1.52 | 1.58 | 1.52 | 517691 |
| 1720734000 | 1.55 | 0.11 | 7.64 | 1.49 | 1.55 | 1.47 | 1146488 |
| 1720647600 | 1.44 | 0 | 0.00 | 1.44 | 1.51 | 1.43 | 517706 |
| 1720561200 | 1.44 | 0.01 | 0.70 | 1.42 | 1.44 | 1.4 | 302718 |
| 1720474800 | 1.43 | -0.04 | -2.72 | 1.45 | 1.46 | 1.3899999 | 403747 |
| 1720215600 | 1.47 | 0.03 | 2.08 | 1.45 | 1.48 | 1.44 | 534427 |
| 1720129200 | 1.44 | -0.01 | -0.69 | 1.44 | 1.46 | 1.43 | 137910 |
| 1720042800 | 1.45 | 0.06 | 4.32 | 1.41 | 1.47 | 1.41 | 359477 |
| 1719956400 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.3799999 | 205945 |
| 1719610800 | 1.44 | 0.02 | 1.41 | 1.42 | 1.47 | 1.4 | 742824 |
| 1719524400 | 1.42 | 0.05 | 3.65 | 1.3899999 | 1.43 | 1.37 | 535304 |
| 1719438000 | 1.37 | 0.04 | 3.01 | 1.33 | 1.3899999 | 1.33 | 441462 |
| 1719351600 | 1.33 | -0.09 | -6.34 | 1.4 | 1.4 | 1.32 | 1664090 |
| 1719265200 | 1.42 | -0.07 | -4.70 | 1.49 | 1.49 | 1.41 | 477743 |
| 1719006000 | 1.49 | 0 | 0.00 | 1.5 | 1.5 | 1.43 | 846005 |
| 1718919600 | 1.49 | 0.1 | 7.19 | 1.42 | 1.51 | 1.41 | 1134624 |
| 1718833200 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.3799999 | 235636 |
| 1718746800 | 1.42 | -0.01 | -0.70 | 1.42 | 1.45 | 1.42 | 329184 |
| 1718660400 | 1.43 | 0.04 | 2.88 | 1.4 | 1.45 | 1.3899999 | 508348 |
| 1718401200 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.43 | 1.3799999 | 431996 |
| 1718314800 | 1.41 | -0.03 | -2.08 | 1.44 | 1.45 | 1.3899999 | 890624 |
| 1718228400 | 1.44 | -0.02 | -1.37 | 1.49 | 1.51 | 1.44 | 673166 |
| 1718142000 | 1.46 | -0.01 | -0.68 | 1.47 | 1.48 | 1.43 | 562651 |
| 1718055600 | 1.47 | 0.03 | 2.08 | 1.45 | 1.49 | 1.43 | 697633 |
| 1717796400 | 1.44 | -0.12 | -7.69 | 1.49 | 1.49 | 1.43 | 1600257 |
| 1717710000 | 1.56 | 0.08 | 5.41 | 1.49 | 1.56 | 1.46 | 1083731 |
| 1717623600 | 1.48 | 0.02 | 1.37 | 1.48 | 1.5 | 1.45 | 1071147 |
| 1717537200 | 1.46 | -0.07 | -4.58 | 1.51 | 1.51 | 1.42 | 1564205 |
| 1717450800 | 1.53 | 0.04 | 2.68 | 1.53 | 1.56 | 1.51 | 1276251 |
| 1717191600 | 1.49 | -0.03 | -1.97 | 1.53 | 1.56 | 1.45 | 7721146 |
| 1717105200 | 1.52 | 0.03 | 2.01 | 1.48 | 1.54 | 1.46 | 1908114 |
| 1717018800 | 1.49 | 0 | 0.00 | 1.48 | 1.51 | 1.41 | 3661196 |
| 1716932400 | 1.49 | -0.02 | -1.32 | 1.53 | 1.54 | 1.45 | 1399891 |
| 1716846000 | 1.51 | -0.02 | -1.31 | 1.53 | 1.53 | 1.49 | 480022 |
| 1716586800 | 1.53 | 0 | 0.00 | 1.55 | 1.58 | 1.49 | 1743396 |
| 1716500400 | 1.53 | -0.09 | -5.56 | 1.62 | 1.62 | 1.53 | 1588839 |
| 1716414000 | 1.62 | -0.04 | -2.41 | 1.65 | 1.66 | 1.61 | 578980 |
| 1716327600 | 1.66 | -0.03 | -1.78 | 1.72 | 1.77 | 1.66 | 904097 |
| 1715982000 | 1.69 | 0.07 | 4.32 | 1.65 | 1.74 | 1.65 | 1260839 |
| 1715895600 | 1.62 | -0.06 | -3.57 | 1.68 | 1.68 | 1.62 | 927585 |
| 1715809200 | 1.68 | 0.02 | 1.20 | 1.67 | 1.74 | 1.62 | 1466195 |
| 1715722800 | 1.66 | 0.08 | 5.06 | 1.61 | 1.66 | 1.56 | 1245265 |
| 1715636400 | 1.58 | -0.05 | -3.07 | 1.61 | 1.62 | 1.57 | 654883 |
| 1715377200 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.65 | 1.59 | 743138 |
| 1715290800 | 1.6399999 | 0.09 | 5.81 | 1.58 | 1.65 | 1.58 | 1765692 |
| 1715204400 | 1.55 | -0.09 | -5.49 | 1.6399999 | 1.65 | 1.55 | 2507993 |
| 1715118000 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.67 | 1.6299999 | 1474461 |
| 1715031600 | 1.65 | -0.05 | -2.94 | 1.72 | 1.74 | 1.6299999 | 2620218 |
| 1714772400 | 1.7 | -0.01 | -0.58 | 1.71 | 1.72 | 1.65 | 1410915 |
| 1714686000 | 1.71 | 0.01 | 0.59 | 1.69 | 1.72 | 1.65 | 813456 |
| 1714599600 | 1.7 | 0.06 | 3.66 | 1.66 | 1.71 | 1.62 | 1551184 |
| 1714513200 | 1.6399999 | -0.11 | -6.29 | 1.69 | 1.69 | 1.6299999 | 1972855 |
| 1714426800 | 1.75 | -0.05 | -2.78 | 1.79 | 1.81 | 1.72 | 1662580 |
| 1714167600 | 1.8 | 0.05 | 2.86 | 1.75 | 1.82 | 1.71 | 1294412 |
| 1714081200 | 1.75 | 0.07 | 4.17 | 1.68 | 1.78 | 1.65 | 1025672 |
| 1713994800 | 1.68 | 0.01 | 0.60 | 1.6399999 | 1.7 | 1.6399999 | 1201929 |
| 1713908400 | 1.67 | 0.04 | 2.45 | 1.6299999 | 1.67 | 1.6299999 | 591917 |
| 1713822000 | 1.6299999 | -0.1 | -5.78 | 1.65 | 1.68 | 1.62 | 598348 |
| 1713562800 | 1.73 | 0.08 | 4.85 | 1.65 | 1.73 | 1.65 | 715422 |
| 1713476400 | 1.65 | -0.01 | -0.60 | 1.67 | 1.69 | 1.6399999 | 383018 |
| 1713390000 | 1.66 | -0.06 | -3.49 | 1.73 | 1.76 | 1.6399999 | 1102004 |
| 1713303600 | 1.72 | 0.03 | 1.78 | 1.66 | 1.73 | 1.6399999 | 1368237 |
| 1713217200 | 1.69 | 0.06 | 3.68 | 1.66 | 1.69 | 1.62 | 1151309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
