News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.5625 | 1.92 | 2.05 | 1.88 | 71411 | 1.94669798 | CS |
| 4 | -0.06 | -3.07692307692 | 1.95 | 2.05 | 1.86 | 33762 | 1.94459674 | CS |
| 12 | -0.6 | -24.0963855422 | 2.49 | 2.52 | 1.81 | 56612 | 2.08900543 | CS |
| 26 | -0.67 | -26.171875 | 2.56 | 2.65 | 1.81 | 46749 | 2.16875909 | CS |
| 52 | -0.2 | -9.56937799043 | 2.09 | 2.74 | 1.81 | 42900 | 2.19633594 | CS |
| 156 | 0.89 | 89 | 1 | 2.74 | 0.485 | 66487 | 1.41424144 | CS |
| 260 | -0.21 | -10 | 2.1 | 2.74 | 0.485 | 72106 | 1.47402925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 1.89 | 0.01 | 0.53 | 1.89 | 1.89 | 1.89 | 4000 |
| 1721338800 | 1.88 | -0.03 | -1.57 | 1.9 | 1.9 | 1.88 | 5700 |
| 1721252400 | 1.91 | -0.04 | -2.05 | 1.95 | 1.95 | 1.9 | 9300 |
| 1721166000 | 1.95 | 0.03 | 1.56 | 1.91 | 2.05 | 1.91 | 332454 |
| 1721079600 | 1.92 | 0.02 | 1.05 | 1.92 | 1.93 | 1.92 | 5600 |
| 1720820400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 78 |
| 1720734000 | 1.9 | -0.03 | -1.55 | 2 | 2.05 | 1.9 | 3500 |
| 1720647600 | 1.93 | -0.07 | -3.50 | 2 | 2 | 1.93 | 9200 |
| 1720561200 | 2 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.93 | 33350 |
| 1720474800 | 2 | 0.04 | 2.04 | 1.98 | 2 | 1.98 | 38200 |
| 1720215600 | 1.96 | 0.01 | 0.51 | 1.965 | 2.0299999 | 1.96 | 31400 |
| 1720129200 | 1.95 | 0.04 | 2.09 | 1.9 | 1.95 | 1.9 | 7100 |
| 1720042800 | 1.91 | -0.04 | -2.05 | 2 | 2 | 1.91 | 500 |
| 1719956400 | 1.95 | -0.05 | -2.50 | 1.99 | 2 | 1.95 | 21500 |
| 1719610800 | 2 | 0.1 | 5.26 | 1.9 | 2 | 1.9 | 35920 |
| 1719524400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 1000 |
| 1719438000 | 1.9 | 0.04 | 2.15 | 1.88 | 1.91 | 1.88 | 14225 |
| 1719351600 | 1.86 | -0.05 | -2.62 | 1.96 | 2 | 1.86 | 65849 |
| 1719265200 | 1.91 | -0.04 | -2.05 | 1.95 | 1.96 | 1.91 | 22600 |
| 1719006000 | 1.95 | -0.05 | -2.50 | 2.04 | 2.04 | 1.81 | 30800 |
| 1718919600 | 2 | 0.1 | 5.26 | 1.93 | 2.0099999 | 1.93 | 66700 |
| 1718833200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1718746800 | 1.9 | -0.01 | -0.52 | 1.91 | 1.91 | 1.9 | 21735 |
| 1718660400 | 1.91 | 0 | 0.00 | 1.9 | 1.94 | 1.9 | 23600 |
| 1718401200 | 1.91 | 0.01 | 0.53 | 1.91 | 2 | 1.91 | 25022 |
| 1718314800 | 1.9 | -0.03 | -1.55 | 1.9 | 1.95 | 1.9 | 24400 |
| 1718228400 | 1.93 | -0.12 | -5.85 | 2.0299999 | 2.0299999 | 1.92 | 17250 |
| 1718142000 | 2.05 | -0.05 | -2.38 | 2.11 | 2.11 | 2.05 | 83400 |
| 1718055600 | 2.1 | -0.05 | -2.33 | 2.16 | 2.16 | 2.08 | 13300 |
| 1717796400 | 2.15 | -0.04 | -1.83 | 2.19 | 2.2 | 2.15 | 46109 |
| 1717710000 | 2.19 | 0.19 | 9.50 | 1.99 | 2.2799999 | 1.99 | 113874 |
| 1717623600 | 2 | 0.08 | 4.17 | 1.92 | 2.0099999 | 1.92 | 45060 |
| 1717537200 | 1.92 | -0.09 | -4.48 | 2 | 2 | 1.92 | 53400 |
| 1717450800 | 2.0099999 | -0.01 | -0.50 | 2.1 | 2.1 | 2 | 19202 |
| 1717191600 | 2.02 | 0.05 | 2.54 | 1.97 | 2.02 | 1.97 | 19943 |
| 1717105200 | 1.97 | 0.01 | 0.51 | 1.96 | 1.99 | 1.96 | 55531 |
| 1717018800 | 1.96 | -0.02 | -1.01 | 1.95 | 1.98 | 1.95 | 91400 |
| 1716932400 | 1.98 | -0.01 | -0.50 | 2.0099999 | 2.04 | 1.94 | 64400 |
| 1716846000 | 1.99 | -0.05 | -2.45 | 2.0099999 | 2.0299999 | 1.99 | 22700 |
| 1716586800 | 2.04 | 0.09 | 4.62 | 1.96 | 2.1 | 1.96 | 149783 |
| 1716500400 | 1.95 | -0.01 | -0.51 | 1.98 | 1.98 | 1.95 | 55612 |
| 1716414000 | 1.96 | -0.03 | -1.51 | 1.99 | 1.99 | 1.96 | 32476 |
| 1716327600 | 1.99 | 0.05 | 2.58 | 1.91 | 2.0099999 | 1.91 | 260015 |
| 1715982000 | 1.94 | -0.16 | -7.62 | 2.12 | 2.12 | 1.9 | 248113 |
| 1715895600 | 2.1 | 0 | 0.00 | 2.09 | 2.1 | 2.08 | 13235 |
| 1715809200 | 2.1 | -0.01 | -0.47 | 2.12 | 2.12 | 2.1 | 9990 |
| 1715722800 | 2.11 | -0.05 | -2.31 | 2.15 | 2.16 | 2.09 | 85570 |
| 1715636400 | 2.16 | -0.11 | -4.85 | 2.34 | 2.34 | 2.15 | 59335 |
| 1715377200 | 2.27 | -0.05 | -2.16 | 2.34 | 2.34 | 2.25 | 23400 |
| 1715290800 | 2.32 | -0.05 | -2.11 | 2.3 | 2.4 | 2.3 | 11650 |
| 1715204400 | 2.37 | 0.02 | 0.85 | 2.25 | 2.38 | 2.25 | 266284 |
| 1715118000 | 2.35 | -0.09 | -3.69 | 2.44 | 2.45 | 2.3 | 423500 |
| 1715031600 | 2.44 | -0.01 | -0.41 | 2.4 | 2.45 | 2.34 | 33390 |
| 1714772400 | 2.45 | -0.01 | -0.41 | 2.42 | 2.45 | 2.4 | 7900 |
| 1714686000 | 2.46 | 0.06 | 2.50 | 2.47 | 2.48 | 2.45 | 4510 |
| 1714599600 | 2.4 | -0.05 | -2.04 | 2.41 | 2.5 | 2.4 | 19710 |
| 1714513200 | 2.45 | -0.05 | -2.00 | 2.49 | 2.49 | 2.45 | 25100 |
| 1714426800 | 2.5 | -0.1 | -3.85 | 2.49 | 2.52 | 2.48 | 18005 |
| 1714167600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1714081200 | 2.6 | 0.05 | 1.96 | 2.5299999 | 2.6 | 2.45 | 25167 |
| 1713994800 | 2.55 | 0.16 | 6.69 | 2.4 | 2.55 | 2.4 | 14866 |
| 1713908400 | 2.39 | 0.09 | 3.91 | 2.25 | 2.49 | 2.25 | 50916 |
| 1713822000 | 2.3 | -0.05 | -2.13 | 2.39 | 2.39 | 2.3 | 7655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
