News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -2.38907849829 | 2.93 | 2.94 | 2.73 | 230424 | 2.85266478 | CS |
| 4 | -0.25 | -8.038585209 | 3.11 | 3.56 | 2.73 | 430923 | 3.03740661 | CS |
| 12 | 0.19 | 7.11610486891 | 2.67 | 3.62 | 2.56 | 424071 | 3.13349086 | CS |
| 26 | -1.1 | -27.7777777778 | 3.96 | 3.96 | 2.56 | 435768 | 3.16544559 | CS |
| 52 | 1.17 | 69.2307692308 | 1.69 | 4.2 | 1.56 | 403030 | 3.03877921 | CS |
| 156 | 0.24 | 9.16030534351 | 2.62 | 4.2 | 1.15 | 365757 | 2.40832292 | CS |
| 260 | 2.31 | 420 | 0.55 | 4.2 | 0.28 | 371469 | 2.15827835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 2.86 | 0.01 | 0.35 | 2.9 | 2.91 | 2.85 | 187970 |
| 1732833600 | 2.85 | 0.01 | 0.35 | 2.81 | 2.85 | 2.7799999 | 129363 |
| 1732747200 | 2.84 | 0.04 | 1.43 | 2.8 | 2.9 | 2.8 | 260996 |
| 1732660800 | 2.8 | -0.07 | -2.44 | 2.87 | 2.87 | 2.73 | 256501 |
| 1732574400 | 2.87 | -0.04 | -1.37 | 2.9 | 2.94 | 2.85 | 295261 |
| 1732315200 | 2.91 | -0.02 | -0.68 | 2.93 | 2.93 | 2.87 | 209999 |
| 1732228800 | 2.93 | 0.01 | 0.34 | 2.9 | 2.93 | 2.85 | 304983 |
| 1732142400 | 2.92 | 0.01 | 0.34 | 2.93 | 2.97 | 2.9 | 398441 |
| 1732056000 | 2.91 | 0.04 | 1.39 | 2.86 | 2.93 | 2.83 | 255559 |
| 1731969600 | 2.87 | 0.09 | 3.24 | 2.82 | 2.9 | 2.8 | 317458 |
| 1731710400 | 2.7799999 | -0.05 | -1.77 | 2.86 | 2.89 | 2.75 | 494522 |
| 1731624000 | 2.83 | -0.01 | -0.35 | 2.82 | 2.9 | 2.8 | 964698 |
| 1731537600 | 2.84 | -0.17 | -5.65 | 3 | 3.04 | 2.83 | 646848 |
| 1731451200 | 3.0099999 | -0.13 | -4.14 | 3.1 | 3.11 | 2.93 | 494877 |
| 1731364800 | 3.14 | -0.19 | -5.71 | 3.27 | 3.27 | 3.11 | 564161 |
| 1731105600 | 3.33 | -0.22 | -6.20 | 3.4 | 3.44 | 3.22 | 656729 |
| 1731019200 | 3.55 | 0.47 | 15.26 | 3.23 | 3.56 | 3.23 | 941514 |
| 1730932800 | 3.08 | -0.13 | -4.05 | 3.17 | 3.25 | 3 | 686856 |
| 1730846400 | 3.21 | 0.11 | 3.55 | 3.16 | 3.21 | 3.13 | 174227 |
| 1730760000 | 3.1 | -0.07 | -2.21 | 3.16 | 3.22 | 3.07 | 289024 |
| 1730497200 | 3.17 | 0.08 | 2.59 | 3.11 | 3.24 | 3.07 | 276442 |
| 1730410800 | 3.09 | -0.1 | -3.13 | 3.15 | 3.16 | 3.06 | 300723 |
| 1730324400 | 3.19 | -0.13 | -3.92 | 3.29 | 3.29 | 3.17 | 424733 |
| 1730238000 | 3.32 | 0.13 | 4.08 | 3.21 | 3.32 | 3.19 | 368815 |
| 1730151600 | 3.19 | -0.03 | -0.93 | 3.23 | 3.2599999 | 3.17 | 142674 |
| 1729892400 | 3.22 | -0.04 | -1.23 | 3.2599999 | 3.29 | 3.19 | 316474 |
| 1729806000 | 3.2599999 | 0.09 | 2.84 | 3.17 | 3.2599999 | 3.17 | 754715 |
| 1729719600 | 3.17 | -0.08 | -2.46 | 3.2 | 3.23 | 3.12 | 241986 |
| 1729633200 | 3.25 | -0.07 | -2.11 | 3.34 | 3.34 | 3.2 | 311637 |
| 1729546800 | 3.32 | 0.01 | 0.30 | 3.39 | 3.39 | 3.2599999 | 313630 |
| 1729287600 | 3.31 | 0.04 | 1.22 | 3.37 | 3.39 | 3.3 | 225653 |
| 1729201200 | 3.27 | -0.05 | -1.51 | 3.33 | 3.33 | 3.25 | 144332 |
| 1729114800 | 3.32 | 0.01 | 0.30 | 3.35 | 3.4 | 3.3 | 281838 |
| 1729028400 | 3.31 | -0.17 | -4.89 | 3.42 | 3.42 | 3.23 | 493798 |
| 1728682800 | 3.48 | 0.02 | 0.58 | 3.49 | 3.56 | 3.47 | 207472 |
| 1728596400 | 3.46 | 0.03 | 0.87 | 3.41 | 3.52 | 3.39 | 265863 |
| 1728510000 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1728423600 | 3.43 | -0.17 | -4.72 | 3.53 | 3.53 | 3.39 | 321750 |
| 1728337200 | 3.6 | 0.02 | 0.56 | 3.57 | 3.62 | 3.54 | 290493 |
| 1728078000 | 3.58 | 0.13 | 3.77 | 3.48 | 3.58 | 3.47 | 387370 |
| 1727991600 | 3.45 | -0.06 | -1.71 | 3.45 | 3.46 | 3.4 | 230813 |
| 1727905200 | 3.51 | 0.01 | 0.29 | 3.51 | 3.59 | 3.5 | 295142 |
| 1727818800 | 3.5 | 0.07 | 2.04 | 3.43 | 3.5 | 3.41 | 297832 |
| 1727730000 | 3.43 | -0.09 | -2.56 | 3.47 | 3.47 | 3.38 | 428656 |
| 1727473200 | 3.52 | -0.04 | -1.12 | 3.55 | 3.56 | 3.47 | 518556 |
| 1727386800 | 3.56 | 0.27 | 8.21 | 3.4 | 3.56 | 3.38 | 531741 |
| 1727300400 | 3.29 | -0.03 | -0.90 | 3.29 | 3.3 | 3.24 | 222270 |
| 1727214000 | 3.32 | 0.24 | 7.79 | 3.19 | 3.35 | 3.19 | 567152 |
| 1727127600 | 3.08 | -0.06 | -1.91 | 3.13 | 3.16 | 3.07 | 318157 |
| 1726868400 | 3.14 | 0.11 | 3.63 | 3.0299999 | 3.14 | 2.97 | 3079950 |
| 1726782000 | 3.0299999 | 0.13 | 4.48 | 3.0299999 | 3.0299999 | 2.94 | 408090 |
| 1726695600 | 2.9 | -0.01 | -0.34 | 2.93 | 3 | 2.85 | 333005 |
| 1726609200 | 2.91 | 0.03 | 1.04 | 2.9 | 2.94 | 2.87 | 206349 |
| 1726522800 | 2.88 | 0.04 | 1.41 | 2.88 | 2.93 | 2.81 | 244482 |
| 1726263600 | 2.84 | 0.07 | 2.53 | 2.83 | 2.86 | 2.79 | 138278 |
| 1726177200 | 2.77 | 0.08 | 2.97 | 2.72 | 2.8 | 2.7 | 295173 |
| 1726090800 | 2.69 | 0.05 | 1.89 | 2.63 | 2.7 | 2.58 | 188453 |
| 1726004400 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1725918000 | 2.64 | 0.08 | 3.13 | 2.6 | 2.67 | 2.57 | 687428 |
| 1725658800 | 2.56 | -0.11 | -4.12 | 2.67 | 2.69 | 2.56 | 768082 |
| 1725572400 | 2.67 | -0.01 | -0.37 | 2.71 | 2.75 | 2.67 | 298228 |
| 1725486000 | 2.68 | -0.02 | -0.74 | 2.69 | 2.8 | 2.68 | 315232 |
| 1725399600 | 2.7 | -0.37 | -12.05 | 2.94 | 2.95 | 2.69 | 528625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
