News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 15.5339805825 | 1.03 | 1.2 | 1 | 237915 | 1.02449704 | CS |
| 4 | 0.1 | 9.17431192661 | 1.09 | 1.2 | 1 | 165977 | 1.05423089 | CS |
| 12 | 0.29 | 32.2222222222 | 0.9 | 1.28 | 0.89 | 341395 | 1.03468572 | CS |
| 26 | -0.29 | -19.5945945946 | 1.48 | 1.87 | 0.88 | 362899 | 1.07549801 | CS |
| 52 | 0.04 | 3.47826086957 | 1.15 | 1.87 | 0.76 | 312671 | 1.08130353 | CS |
| 156 | -4.82 | -80.1996672213 | 6.01 | 7.47 | 0.76 | 236594 | 2.36049623 | CS |
| 260 | 0.74 | 164.444444444 | 0.45 | 13.84 | 0.26 | 360363 | 3.81187683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 1.19 | 0.15 | 14.42 | 1.04 | 1.2 | 1.04 | 609897 |
| 1735857600 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1 | 288553 |
| 1735684800 | 1.03 | 0.02 | 1.98 | 1.04 | 1.04 | 1 | 199963 |
| 1735598400 | 1.01 | -0.01 | -0.98 | 1.03 | 1.04 | 1.01 | 349105 |
| 1735339200 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1.02 | 114037 |
| 1735069200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.06 | 1.02 | 64119 |
| 1734993600 | 1.02 | -0.01 | -0.97 | 1.02 | 1.04 | 1.02 | 131280 |
| 1734734400 | 1.03 | 0.01 | 0.98 | 1.03 | 1.04 | 1.02 | 53818 |
| 1734648000 | 1.02 | -0.05 | -4.67 | 1.09 | 1.09 | 1.02 | 140929 |
| 1734561600 | 1.07 | 0.04 | 3.88 | 1.05 | 1.09 | 1.04 | 166270 |
| 1734475200 | 1.03 | -0.01 | -0.96 | 1.07 | 1.07 | 1.03 | 132952 |
| 1734388800 | 1.04 | -0.02 | -1.89 | 1.04 | 1.06 | 1.02 | 160172 |
| 1734129600 | 1.06 | 0.01 | 0.95 | 1.05 | 1.07 | 1.02 | 139024 |
| 1734043200 | 1.05 | -0.03 | -2.78 | 1.08 | 1.1 | 1.05 | 146166 |
| 1733956800 | 1.08 | -0.02 | -1.82 | 1.1 | 1.11 | 1.06 | 190097 |
| 1733870400 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1399999 | 1.09 | 107714 |
| 1733784000 | 1.11 | -0.04 | -3.48 | 1.1299999 | 1.19 | 1.11 | 213794 |
| 1733524800 | 1.15 | 0.09 | 8.49 | 1.09 | 1.16 | 1.08 | 223619 |
| 1733438400 | 1.06 | -0.04 | -3.64 | 1.09 | 1.1 | 1.06 | 175691 |
| 1733352000 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.07 | 176637 |
| 1733265600 | 1.1 | 0.04 | 3.77 | 1.21 | 1.21 | 1.08 | 278290 |
| 1733179200 | 1.06 | 0.06 | 6.00 | 1.02 | 1.09 | 1.02 | 293256 |
| 1732920000 | 1 | -0.08 | -7.41 | 1.11 | 1.1299999 | 1 | 523597 |
| 1732833600 | 1.08 | -0.03 | -2.70 | 1.07 | 1.11 | 1.06 | 132869 |
| 1732747200 | 1.11 | -0.08 | -6.72 | 1.2 | 1.2 | 1.06 | 446589 |
| 1732660800 | 1.19 | -0.01 | -0.83 | 1.23 | 1.28 | 1.15 | 521806 |
| 1732574400 | 1.2 | 0.18 | 17.65 | 1.06 | 1.25 | 1.05 | 1516772 |
| 1732315200 | 1.02 | 0.08 | 8.51 | 0.94 | 1.04 | 0.92 | 1379002 |
| 1732228800 | 0.94 | -0.05 | -5.05 | 0.97 | 0.97 | 0.93 | 284889 |
| 1732142400 | 0.99 | 0.04 | 4.21 | 0.92 | 0.99 | 0.91 | 319704 |
| 1732056000 | 0.95 | 0 | 0.00 | 0.94 | 0.95 | 0.89 | 769454 |
| 1731969600 | 0.95 | -0.02 | -2.06 | 0.97 | 0.98 | 0.94 | 352753 |
| 1731710400 | 0.97 | -0.02 | -2.02 | 0.98 | 0.98 | 0.96 | 241201 |
| 1731624000 | 0.99 | -0.06 | -5.71 | 1.03 | 1.03 | 0.98 | 272148 |
| 1731537600 | 1.05 | 0.04 | 3.96 | 1.02 | 1.05 | 1 | 611502 |
| 1731451200 | 1.01 | -0.03 | -2.88 | 0.99 | 1.04 | 0.99 | 684935 |
| 1731364800 | 1.04 | 0 | 0.00 | 1.03 | 1.05 | 0.99 | 512130 |
| 1731105600 | 1.04 | 0.07 | 7.22 | 0.97 | 1.06 | 0.97 | 401730 |
| 1731019200 | 0.97 | -0.03 | -3.00 | 0.99 | 0.99 | 0.95 | 203184 |
| 1730932800 | 1 | 0 | 0.00 | 1 | 1.01 | 0.94 | 228765 |
| 1730846400 | 1 | -0.02 | -1.96 | 1.05 | 1.08 | 0.97 | 430623 |
| 1730760000 | 1.02 | 0.07 | 7.37 | 0.94 | 1.04 | 0.94 | 689316 |
| 1730497200 | 0.95 | 0.05 | 5.56 | 0.91 | 0.95 | 0.89 | 227723 |
| 1730410800 | 0.9 | 0 | 0.00 | 0.9 | 0.91 | 0.89 | 234559 |
| 1730324400 | 0.9 | -0.03 | -3.23 | 0.94 | 0.94 | 0.89 | 314995 |
| 1730238000 | 0.93 | -0.03 | -3.13 | 0.97 | 0.97 | 0.92 | 248606 |
| 1730151600 | 0.96 | 0 | 0.00 | 0.97 | 0.99 | 0.95 | 94673 |
| 1729892400 | 0.96 | 0.01 | 1.05 | 0.97 | 0.98 | 0.94 | 424044 |
| 1729806000 | 0.95 | -0.01 | -1.04 | 0.98 | 0.98 | 0.94 | 102900 |
| 1729719600 | 0.96 | -0.07 | -6.80 | 0.99 | 0.99 | 0.95 | 198606 |
| 1729633200 | 1.03 | -0.03 | -2.83 | 1.06 | 1.07 | 0.97 | 290656 |
| 1729546800 | 1.06 | 0.03 | 2.91 | 1.04 | 1.09 | 1.03 | 878835 |
| 1729287600 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.01 | 186161 |
| 1729201200 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 0.99 | 750598 |
| 1729114800 | 1 | 0.03 | 3.09 | 0.98 | 1.01 | 0.96 | 369206 |
| 1729028400 | 0.97 | 0.06 | 6.59 | 0.91 | 0.98 | 0.9 | 323102 |
| 1728682800 | 0.91 | 0 | 0.00 | 0.9 | 0.92 | 0.89 | 204993 |
| 1728596400 | 0.91 | -0.02 | -2.15 | 0.9 | 0.92 | 0.89 | 301263 |
| 1728510000 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1728423600 | 0.93 | -0.04 | -4.12 | 0.96 | 0.96 | 0.93 | 157705 |
| 1728337200 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.95 | 142271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
