News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.96078431373 | 1.02 | 1.04 | 0.93 | 1097397 | 0.98232358 | CS |
| 4 | -0.17 | -14.5299145299 | 1.17 | 1.19 | 0.93 | 684562 | 1.05123035 | CS |
| 12 | -0.16 | -13.7931034483 | 1.16 | 1.19 | 0.93 | 576655 | 1.07737621 | CS |
| 26 | 0.1 | 11.1111111111 | 0.9 | 1.27 | 0.85 | 720098 | 1.09055625 | CS |
| 52 | 0.01 | 1.0101010101 | 0.99 | 1.27 | 0.77 | 532556 | 1.01523036 | CS |
| 156 | 0.2 | 25 | 0.8 | 1.45 | 0.57 | 662525 | 0.98452792 | CS |
| 260 | 0.78 | 354.545454545 | 0.22 | 1.45 | 0.12 | 610679 | 0.83725333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723153200 | 1 | 0 | 0.00 | 0.99 | 1 | 0.95 | 466866 |
| 1723066800 | 1 | 0.03 | 3.09 | 0.96 | 1 | 0.95 | 1153636 |
| 1722980400 | 0.97 | 0 | 0.00 | 0.95 | 0.98 | 0.93 | 1097468 |
| 1722634800 | 0.97 | -0.04 | -3.96 | 1 | 1.02 | 0.95 | 1651324 |
| 1722548400 | 1.01 | 0.01 | 1.00 | 1.02 | 1.04 | 1 | 487158 |
| 1722462000 | 1 | -0.01 | -0.99 | 1.03 | 1.06 | 1 | 677008 |
| 1722375600 | 1.01 | 0.02 | 2.02 | 1 | 1.02 | 1 | 779650 |
| 1722289200 | 0.99 | -0.01 | -1.00 | 1 | 1.02 | 0.98 | 272574 |
| 1722030000 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 0.99 | 775618 |
| 1721943600 | 1.02 | -0.09 | -8.11 | 1.09 | 1.1 | 1.02 | 837718 |
| 1721857200 | 1.11 | 0 | 0.00 | 1.11 | 1.1299999 | 1.1 | 640697 |
| 1721770800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.09 | 819784 |
| 1721684400 | 1.11 | -0.01 | -0.89 | 1.11 | 1.12 | 1.09 | 758370 |
| 1721425200 | 1.12 | -0.02 | -1.75 | 1.12 | 1.12 | 1.12 | 147467 |
| 1721338800 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.1399999 | 1.1 | 682127 |
| 1721252400 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.12 | 214974 |
| 1721166000 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.15 | 401279 |
| 1721079600 | 1.17 | -0.01 | -0.85 | 1.16 | 1.17 | 1.1399999 | 389337 |
| 1720820400 | 1.18 | 0.01 | 0.85 | 1.16 | 1.18 | 1.15 | 302840 |
| 1720734000 | 1.17 | 0.02 | 1.74 | 1.17 | 1.19 | 1.16 | 917641 |
| 1720647600 | 1.15 | 0 | 0.00 | 1.16 | 1.19 | 1.15 | 586974 |
| 1720561200 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.16 | 1.1299999 | 279142 |
| 1720474800 | 1.12 | 0.03 | 2.75 | 1.1 | 1.1399999 | 1.09 | 394632 |
| 1720215600 | 1.09 | -0.03 | -2.68 | 1.12 | 1.12 | 1.09 | 717507 |
| 1720129200 | 1.12 | -0.04 | -3.45 | 1.15 | 1.16 | 1.11 | 440291 |
| 1720042800 | 1.16 | 0.07 | 6.42 | 1.07 | 1.17 | 1.07 | 978732 |
| 1719956400 | 1.09 | 0.03 | 2.83 | 1.1 | 1.11 | 1.06 | 675451 |
| 1719610800 | 1.06 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 475801 |
| 1719524400 | 1.06 | -0.01 | -0.93 | 1.1 | 1.1 | 1.05 | 87470 |
| 1719438000 | 1.07 | -0.01 | -0.93 | 1.09 | 1.09 | 1.07 | 45037 |
| 1719351600 | 1.08 | 0 | 0.00 | 1.06 | 1.11 | 1.06 | 257398 |
| 1719265200 | 1.08 | 0 | 0.00 | 1.07 | 1.12 | 1.05 | 1255694 |
| 1719006000 | 1.08 | 0.06 | 5.88 | 1.02 | 1.12 | 1.02 | 570605 |
| 1718919600 | 1.02 | -0.01 | -0.97 | 1.04 | 1.05 | 1.02 | 560748 |
| 1718833200 | 1.03 | 0.01 | 0.98 | 1.01 | 1.04 | 1.01 | 67802 |
| 1718746800 | 1.02 | 0.02 | 2.00 | 1.02 | 1.03 | 1 | 166027 |
| 1718660400 | 1 | -0.03 | -2.91 | 1.05 | 1.05 | 0.99 | 534244 |
| 1718401200 | 1.03 | -0.03 | -2.83 | 1.09 | 1.09 | 1.03 | 547313 |
| 1718314800 | 1.06 | -0.08 | -7.02 | 1.1399999 | 1.1399999 | 1.06 | 1202447 |
| 1718228400 | 1.1399999 | 0.07 | 6.54 | 1.07 | 1.1399999 | 1.07 | 1394278 |
| 1718142000 | 1.07 | -0.01 | -0.93 | 1.08 | 1.08 | 1.05 | 249207 |
| 1718055600 | 1.08 | 0.02 | 1.89 | 1.07 | 1.08 | 1.04 | 268877 |
| 1717796400 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.05 | 410572 |
| 1717710000 | 1.09 | 0.04 | 3.81 | 1.04 | 1.1 | 1.04 | 437686 |
| 1717623600 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.03 | 1062011 |
| 1717537200 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.03 | 628038 |
| 1717450800 | 1.07 | -0.03 | -2.73 | 1.11 | 1.12 | 1.07 | 295467 |
| 1717191600 | 1.1 | -0.02 | -1.79 | 1.12 | 1.12 | 1.09 | 351826 |
| 1717105200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.1 | 743992 |
| 1717018800 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 1.09 | 308217 |
| 1716932400 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1299999 | 1.11 | 189271 |
| 1716846000 | 1.1299999 | 0.04 | 3.67 | 1.12 | 1.15 | 1.11 | 261297 |
| 1716586800 | 1.09 | -0.01 | -0.91 | 1.1 | 1.12 | 1.09 | 346462 |
| 1716500400 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.06 | 485826 |
| 1716414000 | 1.1 | -0.02 | -1.79 | 1.11 | 1.12 | 1.09 | 470559 |
| 1716327600 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.12 | 876241 |
| 1715982000 | 1.15 | -0.02 | -1.71 | 1.16 | 1.16 | 1.15 | 622649 |
| 1715895600 | 1.17 | 0.01 | 0.86 | 1.16 | 1.17 | 1.1399999 | 616878 |
| 1715809200 | 1.16 | 0 | 0.00 | 1.17 | 1.17 | 1.1399999 | 496806 |
| 1715722800 | 1.16 | -0.01 | -0.85 | 1.15 | 1.17 | 1.1399999 | 855195 |
| 1715636400 | 1.17 | -0.04 | -3.31 | 1.2 | 1.23 | 1.16 | 927213 |
| 1715377200 | 1.21 | -0.01 | -0.82 | 1.2 | 1.27 | 1.2 | 1290624 |
| 1715290800 | 1.22 | 0.02 | 1.67 | 1.2 | 1.23 | 1.19 | 343533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
