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 | -1.44927536232 | 0.69 | 0.75 | 0.67 | 87691 | 0.71917015 | CS |
| 4 | 0.07 | 11.4754098361 | 0.61 | 0.76 | 0.55 | 65535 | 0.65214532 | CS |
| 12 | -0.03 | -4.22535211268 | 0.71 | 0.76 | 0.55 | 48437 | 0.64346678 | CS |
| 26 | 0.08 | 13.3333333333 | 0.6 | 0.97 | 0.55 | 55238 | 0.71929716 | CS |
| 52 | -0.75 | -52.4475524476 | 1.43 | 1.55 | 0.55 | 84036 | 0.87466163 | CS |
| 156 | -0.28 | -29.1666666667 | 0.96 | 4.48 | 0.55 | 246101 | 1.71037038 | CS |
| 260 | -0.28 | -29.1666666667 | 0.96 | 4.48 | 0.55 | 246101 | 1.71037038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 0.7 | -0.03 | -4.11 | 0.74 | 0.74 | 0.68 | 53008 |
| 1721857200 | 0.73 | 0.01 | 1.39 | 0.72 | 0.75 | 0.72 | 145423 |
| 1721770800 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.7 | 83816 |
| 1721684400 | 0.71 | 0.04 | 5.97 | 0.6899999 | 0.71 | 0.68 | 68515 |
| 1721425200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 739 |
| 1721338800 | 0.67 | -0.01 | -1.47 | 0.66 | 0.67 | 0.65 | 8000 |
| 1721252400 | 0.68 | -0.04 | -5.56 | 0.7 | 0.71 | 0.66 | 27875 |
| 1721166000 | 0.72 | 0.04 | 5.88 | 0.68 | 0.76 | 0.68 | 170174 |
| 1721079600 | 0.68 | 0.12 | 21.43 | 0.58 | 0.6899999 | 0.58 | 120225 |
| 1720820400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 88344 |
| 1720734000 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.59 | 0.55 | 29552 |
| 1720647600 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.5699999 | 0.55 | 76380 |
| 1720561200 | 0.55 | -0.01 | -1.79 | 0.56 | 0.5699999 | 0.55 | 51371 |
| 1720474800 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.56 | 23106 |
| 1720215600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.56 | 50485 |
| 1720129200 | 0.58 | 0.0100001 | 1.75 | 0.6 | 0.6 | 0.58 | 6202 |
| 1720042800 | 0.5699999 | -0.03 | -5.00 | 0.59 | 0.61 | 0.5699999 | 49436 |
| 1719956400 | 0.6 | 0 | 0.00 | 0.59 | 0.62 | 0.58 | 76604 |
| 1719610800 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.59 | 51118 |
| 1719524400 | 0.61 | 0.05 | 8.93 | 0.5699999 | 0.62 | 0.56 | 61413 |
| 1719438000 | 0.56 | -0.02 | -3.45 | 0.6 | 0.6 | 0.55 | 99124 |
| 1719351600 | 0.58 | -0.01 | -1.69 | 0.58 | 0.59 | 0.58 | 19988 |
| 1719265200 | 0.59 | 0 | 0.00 | 0.62 | 0.62 | 0.58 | 79379 |
| 1719006000 | 0.59 | -0.01 | -1.67 | 0.61 | 0.62 | 0.59 | 104121 |
| 1718919600 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 49537 |
| 1718833200 | 0.61 | -0.02 | -3.17 | 0.61 | 0.61 | 0.61 | 4012 |
| 1718746800 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.62 | 7500 |
| 1718660400 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 6180 |
| 1718401200 | 0.62 | 0 | 0.00 | 0.62 | 0.63 | 0.62 | 15150 |
| 1718314800 | 0.62 | -0.03 | -4.62 | 0.64 | 0.64 | 0.61 | 33016 |
| 1718228400 | 0.65 | 0 | 0.00 | 0.66 | 0.68 | 0.65 | 41390 |
| 1718142000 | 0.65 | -0.03 | -4.41 | 0.6899999 | 0.7 | 0.65 | 61750 |
| 1718055600 | 0.68 | 0.05 | 7.94 | 0.64 | 0.6899999 | 0.63 | 28165 |
| 1717796400 | 0.63 | 0.02 | 3.28 | 0.62 | 0.63 | 0.59 | 117850 |
| 1717710000 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.61 | 7068 |
| 1717623600 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.64 | 20907 |
| 1717537200 | 0.63 | 0.01 | 1.61 | 0.61 | 0.63 | 0.61 | 34399 |
| 1717450800 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.62 | 34047 |
| 1717191600 | 0.64 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 24425 |
| 1717105200 | 0.64 | 0.02 | 3.23 | 0.65 | 0.65 | 0.64 | 3070 |
| 1717018800 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 33926 |
| 1716932400 | 0.63 | -0.02 | -3.08 | 0.66 | 0.66 | 0.62 | 63664 |
| 1716846000 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.64 | 130926 |
| 1716586800 | 0.65 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 30000 |
| 1716500400 | 0.65 | -0.02 | -2.99 | 0.66 | 0.66 | 0.65 | 11231 |
| 1716414000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.66 | 36565 |
| 1716327600 | 0.67 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 69029 |
| 1715982000 | 0.67 | 0.01 | 1.52 | 0.6899999 | 0.6899999 | 0.66 | 67415 |
| 1715895600 | 0.66 | -0.04 | -5.71 | 0.6899999 | 0.71 | 0.66 | 27360 |
| 1715809200 | 0.7 | 0.0100001 | 1.45 | 0.68 | 0.7 | 0.68 | 27575 |
| 1715722800 | 0.6899999 | 0 | 0.00 | 0.68 | 0.71 | 0.68 | 60072 |
| 1715636400 | 0.6899999 | -0.01 | -1.43 | 0.72 | 0.72 | 0.6899999 | 19457 |
| 1715377200 | 0.7 | 0.0100001 | 1.45 | 0.68 | 0.7 | 0.66 | 23195 |
| 1715290800 | 0.6899999 | 0.0199999 | 2.99 | 0.7 | 0.7 | 0.68 | 19525 |
| 1715204400 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.6899999 | 0.67 | 27755 |
| 1715118000 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 15392 |
| 1715031600 | 0.6899999 | -0.01 | -1.43 | 0.72 | 0.72 | 0.68 | 62079 |
| 1714772400 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.7 | 3620 |
| 1714686000 | 0.7 | -0.01 | -1.41 | 0.72 | 0.77 | 0.6899999 | 126635 |
| 1714599600 | 0.71 | -0.02 | -2.74 | 0.74 | 0.74 | 0.71 | 24187 |
| 1714513200 | 0.73 | -0.02 | -2.67 | 0.77 | 0.77 | 0.71 | 76936 |
| 1714426800 | 0.75 | -0.04 | -5.06 | 0.78 | 0.78 | 0.75 | 23068 |
| 1714167600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
