News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -26.1261261261 | 1.11 | 1.12 | 0.77 | 292284 | 0.87242007 | CS |
| 4 | -0.41 | -33.3333333333 | 1.23 | 1.35 | 0.77 | 118461 | 1.02853095 | CS |
| 12 | -1.1 | -57.2916666667 | 1.92 | 1.95 | 0.77 | 80415 | 1.30304633 | CS |
| 26 | -0.91 | -52.6011560694 | 1.73 | 2.23 | 0.77 | 70236 | 1.53897381 | CS |
| 52 | -2.48 | -75.1515151515 | 3.3 | 3.4 | 0.77 | 70011 | 2.0240987 | CS |
| 156 | -3.19 | -79.5511221945 | 4.01 | 4.85 | 0.77 | 111818 | 2.8494118 | CS |
| 260 | -4.1 | -83.3333333333 | 4.92 | 5.09 | 0.77 | 109223 | 2.89647958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723066800 | 0.8199999 | 0 | 0.00 | 0.85 | 0.86 | 0.81 | 123598 |
| 1722980400 | 0.8199999 | -0.03 | -3.53 | 0.84 | 0.84 | 0.8 | 225315 |
| 1722634800 | 0.85 | -0.25 | -22.73 | 0.89 | 0.94 | 0.77 | 673505 |
| 1722548400 | 1.1 | -0.05 | -4.35 | 1.11 | 1.12 | 1.05 | 146718 |
| 1722462000 | 1.15 | -0.02 | -1.71 | 1.1399999 | 1.15 | 1.11 | 63413 |
| 1722375600 | 1.17 | 0.03 | 2.63 | 1.15 | 1.18 | 1.15 | 43582 |
| 1722289200 | 1.1399999 | -0.06 | -5.00 | 1.2 | 1.21 | 1.1299999 | 102871 |
| 1722030000 | 1.2 | -0.03 | -2.44 | 1.23 | 1.23 | 1.18 | 42965 |
| 1721943600 | 1.23 | -0.03 | -2.38 | 1.28 | 1.28 | 1.2 | 109811 |
| 1721857200 | 1.26 | -0.01 | -0.79 | 1.27 | 1.28 | 1.24 | 24107 |
| 1721770800 | 1.27 | -0.01 | -0.78 | 1.3 | 1.3 | 1.24 | 38699 |
| 1721684400 | 1.28 | -0.02 | -1.54 | 1.29 | 1.29 | 1.23 | 67704 |
| 1721425200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1721338800 | 1.3 | 0.02 | 1.56 | 1.27 | 1.33 | 1.27 | 25438 |
| 1721252400 | 1.28 | -0.05 | -3.76 | 1.34 | 1.35 | 1.27 | 32756 |
| 1721166000 | 1.33 | 0.08 | 6.40 | 1.24 | 1.34 | 1.22 | 52020 |
| 1721079600 | 1.25 | 0 | 0.00 | 1.27 | 1.27 | 1.23 | 32822 |
| 1720820400 | 1.25 | 0.07 | 5.93 | 1.19 | 1.25 | 1.19 | 115990 |
| 1720734000 | 1.18 | -0.07 | -5.60 | 1.23 | 1.23 | 1.16 | 210977 |
| 1720647600 | 1.25 | -0.09 | -6.72 | 1.32 | 1.32 | 1.23 | 89944 |
| 1720561200 | 1.34 | -0.01 | -0.74 | 1.31 | 1.34 | 1.28 | 52641 |
| 1720474800 | 1.35 | 0 | 0.00 | 1.35 | 1.37 | 1.33 | 35464 |
| 1720215600 | 1.35 | -0.07 | -4.93 | 1.4 | 1.4 | 1.34 | 45446 |
| 1720129200 | 1.42 | 0.02 | 1.43 | 1.36 | 1.42 | 1.35 | 14391 |
| 1720042800 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.37 | 12004 |
| 1719956400 | 1.3899999 | -0.01 | -0.71 | 1.37 | 1.42 | 1.36 | 77018 |
| 1719610800 | 1.4 | -0.07 | -4.76 | 1.47 | 1.47 | 1.36 | 28204 |
| 1719524400 | 1.47 | 0.04 | 2.80 | 1.41 | 1.49 | 1.4 | 91497 |
| 1719438000 | 1.43 | 0.09 | 6.72 | 1.33 | 1.44 | 1.33 | 150987 |
| 1719351600 | 1.34 | -0.07 | -4.96 | 1.3899999 | 1.4 | 1.31 | 208656 |
| 1719265200 | 1.41 | -0.05 | -3.42 | 1.45 | 1.45 | 1.41 | 110469 |
| 1719006000 | 1.46 | -0.05 | -3.31 | 1.52 | 1.52 | 1.45 | 92943 |
| 1718919600 | 1.51 | 0.05 | 3.42 | 1.46 | 1.51 | 1.46 | 10758 |
| 1718833200 | 1.46 | -0.05 | -3.31 | 1.48 | 1.56 | 1.46 | 51892 |
| 1718746800 | 1.51 | 0.03 | 2.03 | 1.48 | 1.51 | 1.48 | 56803 |
| 1718660400 | 1.48 | -0.08 | -5.13 | 1.54 | 1.55 | 1.47 | 90680 |
| 1718401200 | 1.56 | -0.02 | -1.27 | 1.59 | 1.59 | 1.55 | 39849 |
| 1718314800 | 1.58 | -0.04 | -2.47 | 1.61 | 1.61 | 1.55 | 40410 |
| 1718228400 | 1.62 | 0.02 | 1.25 | 1.62 | 1.6299999 | 1.56 | 62211 |
| 1718142000 | 1.6 | -0.01 | -0.62 | 1.59 | 1.61 | 1.58 | 17815 |
| 1718055600 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.65 | 1.58 | 43363 |
| 1717796400 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.66 | 1.58 | 97354 |
| 1717710000 | 1.65 | -0.03 | -1.79 | 1.67 | 1.67 | 1.6299999 | 29509 |
| 1717623600 | 1.68 | 0.03 | 1.82 | 1.68 | 1.71 | 1.67 | 47230 |
| 1717537200 | 1.65 | 0.03 | 1.85 | 1.67 | 1.68 | 1.62 | 60660 |
| 1717450800 | 1.62 | -0.08 | -4.71 | 1.7 | 1.71 | 1.57 | 129782 |
| 1717191600 | 1.7 | -0.04 | -2.30 | 1.77 | 1.77 | 1.51 | 165993 |
| 1717105200 | 1.74 | -0.03 | -1.69 | 1.74 | 1.75 | 1.72 | 56428 |
| 1717018800 | 1.77 | 0 | 0.00 | 1.74 | 1.77 | 1.74 | 44756 |
| 1716932400 | 1.77 | 0 | 0.00 | 1.77 | 1.8 | 1.75 | 33693 |
| 1716846000 | 1.77 | -0.08 | -4.32 | 1.85 | 1.85 | 1.76 | 16081 |
| 1716586800 | 1.85 | 0.02 | 1.09 | 1.85 | 1.85 | 1.74 | 55117 |
| 1716500400 | 1.83 | -0.02 | -1.08 | 1.88 | 1.88 | 1.76 | 15112 |
| 1716414000 | 1.85 | -0.02 | -1.07 | 1.84 | 1.87 | 1.81 | 92050 |
| 1716327600 | 1.87 | -0.02 | -1.06 | 1.87 | 1.87 | 1.85 | 43627 |
| 1715982000 | 1.89 | -0.02 | -1.05 | 1.94 | 1.95 | 1.87 | 39450 |
| 1715895600 | 1.91 | -0.03 | -1.55 | 1.92 | 1.94 | 1.88 | 20638 |
| 1715809200 | 1.94 | 0.04 | 2.11 | 1.86 | 1.94 | 1.86 | 39070 |
| 1715722800 | 1.9 | -0.02 | -1.04 | 1.89 | 1.9 | 1.86 | 37209 |
| 1715636400 | 1.92 | 0.01 | 0.52 | 1.91 | 1.95 | 1.89 | 12568 |
| 1715377200 | 1.91 | -0.02 | -1.04 | 1.94 | 2 | 1.87 | 51047 |
| 1715290800 | 1.93 | -0.15 | -7.21 | 2.07 | 2.07 | 1.93 | 21039 |
| 1715204400 | 2.08 | 0.19 | 10.05 | 1.92 | 2.08 | 1.89 | 57666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
