News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.606060606061 | 1.65 | 1.73 | 1.59 | 83740 | 1.64267477 | CS |
| 4 | 0.16 | 10.6666666667 | 1.5 | 1.73 | 1.4 | 118194 | 1.51919105 | CS |
| 12 | 0.09 | 5.73248407643 | 1.57 | 1.73 | 1.4 | 92293 | 1.51418053 | CS |
| 26 | -0.04 | -2.35294117647 | 1.7 | 1.85 | 1.4 | 101903 | 1.56214568 | CS |
| 52 | -0.39 | -19.0243902439 | 2.05 | 2.27 | 1.4 | 128717 | 1.71774427 | CS |
| 156 | -1.19 | -41.7543859649 | 2.85 | 3 | 1.27 | 105117 | 1.97450091 | CS |
| 260 | 1.07 | 181.355932203 | 0.59 | 3.35 | 0.53 | 140033 | 1.96711426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 1.66 | -0.01 | -0.60 | 1.7 | 1.7 | 1.65 | 75817 |
| 1743111600 | 1.67 | 0.05 | 3.09 | 1.6399999 | 1.69 | 1.6299999 | 56951 |
| 1743025200 | 1.62 | -0.07 | -4.14 | 1.71 | 1.72 | 1.62 | 98805 |
| 1742938800 | 1.69 | 0.07 | 4.32 | 1.6299999 | 1.73 | 1.62 | 138301 |
| 1742852400 | 1.62 | 0.03 | 1.89 | 1.62 | 1.6399999 | 1.61 | 23483 |
| 1742593200 | 1.59 | -0.04 | -2.45 | 1.65 | 1.65 | 1.59 | 101158 |
| 1742506800 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.65 | 1.62 | 70606 |
| 1742420400 | 1.6299999 | 0.07 | 4.49 | 1.58 | 1.65 | 1.57 | 117331 |
| 1742334000 | 1.56 | 0.03 | 1.96 | 1.53 | 1.57 | 1.52 | 70217 |
| 1742247600 | 1.53 | 0.03 | 2.00 | 1.5 | 1.54 | 1.5 | 82880 |
| 1741988400 | 1.5 | -0.01 | -0.66 | 1.54 | 1.54 | 1.48 | 104402 |
| 1741902000 | 1.51 | -0.02 | -1.31 | 1.49 | 1.54 | 1.49 | 106957 |
| 1741815600 | 1.53 | 0.04 | 2.68 | 1.49 | 1.53 | 1.49 | 72906 |
| 1741729200 | 1.49 | 0.07 | 4.93 | 1.44 | 1.51 | 1.43 | 234074 |
| 1741642800 | 1.42 | -0.04 | -2.74 | 1.43 | 1.43 | 1.41 | 187808 |
| 1741387200 | 1.46 | 0.03 | 2.10 | 1.44 | 1.46 | 1.4 | 152376 |
| 1741300800 | 1.43 | -0.04 | -2.72 | 1.49 | 1.49 | 1.42 | 240423 |
| 1741214400 | 1.47 | -0.01 | -0.68 | 1.48 | 1.5 | 1.46 | 326600 |
| 1741128000 | 1.48 | -0.03 | -1.99 | 1.48 | 1.49 | 1.46 | 32340 |
| 1741041600 | 1.51 | -0.01 | -0.66 | 1.53 | 1.58 | 1.5 | 95070 |
| 1740782400 | 1.52 | 0.01 | 0.66 | 1.5 | 1.53 | 1.5 | 51200 |
| 1740696000 | 1.51 | 0.01 | 0.67 | 1.5 | 1.52 | 1.49 | 106692 |
| 1740609600 | 1.5 | 0 | 0.00 | 1.5 | 1.53 | 1.49 | 168730 |
| 1740523200 | 1.5 | 0.02 | 1.35 | 1.5 | 1.5 | 1.47 | 81890 |
| 1740436800 | 1.48 | -0.03 | -1.99 | 1.48 | 1.49 | 1.46 | 93472 |
| 1740177600 | 1.51 | 0.04 | 2.72 | 1.48 | 1.54 | 1.44 | 119515 |
| 1740091200 | 1.47 | 0.01 | 0.68 | 1.46 | 1.48 | 1.42 | 67026 |
| 1740004800 | 1.46 | -0.02 | -1.35 | 1.47 | 1.5 | 1.43 | 147142 |
| 1739918400 | 1.48 | -0.08 | -5.13 | 1.56 | 1.57 | 1.48 | 135131 |
| 1739572800 | 1.56 | -0.03 | -1.89 | 1.57 | 1.6 | 1.55 | 45375 |
| 1739486400 | 1.59 | 0.03 | 1.92 | 1.54 | 1.61 | 1.54 | 61396 |
| 1739400000 | 1.56 | -0.01 | -0.64 | 1.58 | 1.61 | 1.54 | 74816 |
| 1739313600 | 1.57 | -0.05 | -3.09 | 1.62 | 1.62 | 1.55 | 56740 |
| 1739227200 | 1.62 | 0.04 | 2.53 | 1.6 | 1.62 | 1.58 | 70685 |
| 1738968000 | 1.58 | 0.04 | 2.60 | 1.54 | 1.61 | 1.53 | 62045 |
| 1738881600 | 1.54 | 0.02 | 1.32 | 1.52 | 1.55 | 1.5 | 76285 |
| 1738795200 | 1.52 | 0.01 | 0.66 | 1.5 | 1.54 | 1.49 | 63997 |
| 1738708800 | 1.51 | 0.06 | 4.14 | 1.48 | 1.51 | 1.44 | 54256 |
| 1738622400 | 1.45 | -0.05 | -3.33 | 1.49 | 1.49 | 1.45 | 70583 |
| 1738363200 | 1.5 | 0.04 | 2.74 | 1.47 | 1.5 | 1.46 | 87980 |
| 1738276800 | 1.46 | -0.01 | -0.68 | 1.46 | 1.48 | 1.46 | 30803 |
| 1738190400 | 1.47 | -0.03 | -2.00 | 1.49 | 1.5 | 1.45 | 39338 |
| 1738104000 | 1.5 | 0.08 | 5.63 | 1.48 | 1.51 | 1.42 | 73182 |
| 1738017600 | 1.42 | 0.01 | 0.71 | 1.43 | 1.44 | 1.42 | 39141 |
| 1737758400 | 1.41 | -0.05 | -3.42 | 1.49 | 1.49 | 1.41 | 100529 |
| 1737672000 | 1.46 | 0 | 0.00 | 1.52 | 1.52 | 1.45 | 91405 |
| 1737585600 | 1.46 | -0.01 | -0.68 | 1.5 | 1.52 | 1.45 | 95400 |
| 1737499200 | 1.47 | -0.03 | -2.00 | 1.51 | 1.51 | 1.43 | 34431 |
| 1737412800 | 1.5 | 0.05 | 3.45 | 1.51 | 1.52 | 1.46 | 121418 |
| 1737153600 | 1.45 | 0 | 0.00 | 1.48 | 1.48 | 1.44 | 29668 |
| 1737067200 | 1.45 | -0.01 | -0.68 | 1.51 | 1.52 | 1.44 | 95307 |
| 1736980800 | 1.46 | -0.07 | -4.58 | 1.53 | 1.57 | 1.46 | 90302 |
| 1736894400 | 1.53 | -0.02 | -1.29 | 1.58 | 1.58 | 1.51 | 65245 |
| 1736808000 | 1.55 | -0.06 | -3.73 | 1.6 | 1.6 | 1.53 | 48100 |
| 1736548800 | 1.61 | 0.03 | 1.90 | 1.56 | 1.62 | 1.54 | 158025 |
| 1736462400 | 1.58 | 0.03 | 1.94 | 1.59 | 1.59 | 1.57 | 54830 |
| 1736376000 | 1.55 | -0.02 | -1.27 | 1.57 | 1.57 | 1.52 | 93601 |
| 1736289600 | 1.57 | 0 | 0.00 | 1.59 | 1.59 | 1.57 | 20641 |
| 1736203200 | 1.57 | -0.01 | -0.63 | 1.6 | 1.61 | 1.56 | 124362 |
| 1735944000 | 1.58 | 0 | 0.00 | 1.57 | 1.59 | 1.56 | 31926 |
| 1735857600 | 1.58 | 0.07 | 4.64 | 1.53 | 1.58 | 1.53 | 45332 |
| 1735684800 | 1.51 | -0.02 | -1.31 | 1.52 | 1.53 | 1.47 | 120233 |
| 1735598400 | 1.53 | 0.02 | 1.32 | 1.51 | 1.53 | 1.51 | 193885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
