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 | 0 | 0.25 | 0.27 | 0.24 | 192902 | 0.2523007 | CS |
| 4 | -0.055 | -18.0327868852 | 0.305 | 0.31 | 0.24 | 246132 | 0.27026904 | CS |
| 12 | -0.07 | -21.875 | 0.32 | 0.375 | 0.24 | 352239 | 0.31867437 | CS |
| 26 | -0.27 | -51.9230769231 | 0.52 | 0.52 | 0.24 | 426090 | 0.33003264 | CS |
| 52 | -0.48 | -65.7534246575 | 0.73 | 0.87 | 0.24 | 310492 | 0.3962018 | CS |
| 156 | -0.81 | -76.4150943396 | 1.06 | 1.66 | 0.24 | 241698 | 0.69399385 | CS |
| 260 | -0.88 | -77.8761061947 | 1.13 | 2.66 | 0.24 | 209606 | 0.93801922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734043200 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.245 | 229353 |
| 1733956800 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 44904 |
| 1733870400 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.245 | 108180 |
| 1733784000 | 0.25 | -0.015 | -5.66 | 0.26 | 0.26 | 0.24 | 464071 |
| 1733524800 | 0.265 | 0.015 | 6.00 | 0.25 | 0.27 | 0.25 | 118000 |
| 1733438400 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.245 | 76749 |
| 1733352000 | 0.25 | -0.01 | -3.85 | 0.26 | 0.275 | 0.245 | 655070 |
| 1733265600 | 0.26 | -0.015 | -5.45 | 0.28 | 0.28 | 0.25 | 991257 |
| 1733179200 | 0.275 | -0.015 | -5.17 | 0.29 | 0.295 | 0.275 | 434151 |
| 1732920000 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.2849999 | 268500 |
| 1732833600 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 32000 |
| 1732747200 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 24500 |
| 1732660800 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.295 | 0.2849999 | 25500 |
| 1732574400 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.28 | 159900 |
| 1732315200 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 128076 |
| 1732228800 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 191001 |
| 1732142400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 324596 |
| 1732056000 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.29 | 217480 |
| 1731969600 | 0.29 | -0.005 | -1.69 | 0.3 | 0.31 | 0.29 | 358398 |
| 1731710400 | 0.295 | -0.01 | -3.28 | 0.305 | 0.31 | 0.295 | 70955 |
| 1731624000 | 0.305 | 0.01 | 3.39 | 0.29 | 0.31 | 0.28 | 263538 |
| 1731537600 | 0.295 | 0.005 | 1.72 | 0.3 | 0.3 | 0.28 | 133300 |
| 1731451200 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 197592 |
| 1731364800 | 0.29 | -0.025 | -7.94 | 0.305 | 0.305 | 0.29 | 171481 |
| 1731105600 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.305 | 122950 |
| 1731019200 | 0.31 | 0.005 | 1.64 | 0.3 | 0.31 | 0.3 | 219500 |
| 1730932800 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.3 | 924906 |
| 1730846400 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.315 | 130425 |
| 1730760000 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.325 | 45555 |
| 1730497200 | 0.33 | -0.005 | -1.49 | 0.325 | 0.335 | 0.325 | 35690 |
| 1730410800 | 0.335 | -0.01 | -2.90 | 0.34 | 0.34 | 0.33 | 228226 |
| 1730324400 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 323000 |
| 1730238000 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.355 | 0.3449999 | 210075 |
| 1730151600 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.3449999 | 0.335 | 363000 |
| 1729892400 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.335 | 232550 |
| 1729806000 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 189650 |
| 1729719600 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.34 | 197726 |
| 1729633200 | 0.36 | 0.01 | 2.86 | 0.35 | 0.365 | 0.34 | 2039950 |
| 1729546800 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.3449999 | 877534 |
| 1729287600 | 0.36 | 0 | 0.00 | 0.365 | 0.375 | 0.35 | 569395 |
| 1729201200 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 280293 |
| 1729114800 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.3449999 | 319884 |
| 1729028400 | 0.35 | 0.01 | 2.94 | 0.34 | 0.355 | 0.34 | 330963 |
| 1728682800 | 0.34 | 0.005 | 1.49 | 0.33 | 0.355 | 0.33 | 347031 |
| 1728596400 | 0.335 | 0.01 | 3.08 | 0.315 | 0.335 | 0.315 | 146465 |
| 1728510000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1728423600 | 0.325 | -0.005 | -1.52 | 0.34 | 0.34 | 0.315 | 165950 |
| 1728337200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 662505 |
| 1728078000 | 0.33 | 0.005 | 1.54 | 0.335 | 0.34 | 0.325 | 1097861 |
| 1727991600 | 0.325 | 0.01 | 3.17 | 0.32 | 0.325 | 0.315 | 252088 |
| 1727905200 | 0.315 | -0.005 | -1.56 | 0.325 | 0.325 | 0.315 | 239690 |
| 1727818800 | 0.32 | -0.02 | -5.88 | 0.35 | 0.35 | 0.32 | 893276 |
| 1727732400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727473200 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.33 | 397481 |
| 1727386800 | 0.335 | 0.015 | 4.69 | 0.325 | 0.335 | 0.325 | 795084 |
| 1727300400 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.32 | 184065 |
| 1727214000 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.315 | 384309 |
| 1727127600 | 0.315 | -0.005 | -1.56 | 0.33 | 0.33 | 0.315 | 529715 |
| 1726868400 | 0.32 | 0.005 | 1.59 | 0.32 | 0.325 | 0.32 | 652292 |
| 1726782000 | 0.315 | 0.01 | 3.28 | 0.315 | 0.315 | 0.31 | 639046 |
| 1726695600 | 0.305 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 651024 |
| 1726609200 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.3 | 210570 |
| 1726522800 | 0.31 | 0.005 | 1.64 | 0.315 | 0.315 | 0.305 | 265332 |
| 1726263600 | 0.305 | 0.015 | 5.17 | 0.295 | 0.31 | 0.29 | 1343948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
