News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 1.63043478261 | 2.76 | 2.9 | 2.66 | 40866 | 2.80751123 | CS |
| 4 | -0.1575 | -5.3164556962 | 2.9625 | 2.97 | 2.66 | 24909 | 2.79809245 | CS |
| 12 | -0.19 | -6.34390651085 | 2.995 | 3.18 | 2.66 | 15489 | 2.85654223 | CS |
| 26 | -0.34 | -10.8108108108 | 3.145 | 3.292 | 2.66 | 10533 | 2.90521874 | CS |
| 52 | -0.1 | -3.44234079174 | 2.905 | 3.36 | 2.66 | 8682 | 2.97741365 | CS |
| 156 | -1.101 | -28.1874039939 | 3.906 | 4.3 | 2.14 | 17156 | 3.14786703 | CS |
| 260 | -0.795 | -22.0833333333 | 3.6 | 4.329 | 1.601 | 17989 | 3.16425578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 2.805 | -0.04 | -1.32 | 2.805 | 2.805 | 2.805 | 21741 |
| 1732660140 | 2.8424999 | -0.04 | -1.34 | 2.7475 | 2.871 | 2.7475 | 53325 |
| 1732573560 | 2.8809999 | 0.16 | 5.92 | 2.7799999 | 2.9 | 2.71 | 58019 |
| 1732314000 | 2.72 | -0.04 | -1.56 | 2.7599999 | 2.7719999 | 2.7 | 12253 |
| 1732227900 | 2.763 | 0.02 | 0.84 | 2.66 | 2.763 | 2.66 | 17090 |
| 1732141740 | 2.74 | -0.03 | -1.15 | 2.7599999 | 2.7719999 | 2.708 | 63642 |
| 1732054800 | 2.7719999 | 0.06 | 2.29 | 2.82 | 2.82 | 2.716 | 3610 |
| 1731968640 | 2.71 | -0.04 | -1.38 | 2.66 | 2.88 | 2.66 | 23677 |
| 1731709260 | 2.748 | -0.06 | -2.03 | 2.8424999 | 2.8424999 | 2.71 | 4423 |
| 1731622800 | 2.805 | 0.06 | 2.37 | 2.775 | 2.805 | 2.71 | 30724 |
| 1731536760 | 2.7401 | -0.02 | -0.72 | 2.8275 | 2.8275 | 2.73 | 50440 |
| 1731450480 | 2.7599999 | -0.06 | -2.29 | 2.855 | 2.875 | 2.7599999 | 41021 |
| 1731363600 | 2.8246 | -0.03 | -0.89 | 2.8925 | 2.8925 | 2.795 | 2975 |
| 1731104400 | 2.85 | 0.02 | 0.62 | 2.9075 | 2.933 | 2.79 | 13185 |
| 1731018540 | 2.8325 | 0.02 | 0.80 | 2.81 | 2.94 | 2.807 | 54477 |
| 1730931600 | 2.81 | 0.01 | 0.25 | 2.915 | 2.915 | 2.798 | 25025 |
| 1730845680 | 2.803 | -0.03 | -1.22 | 2.83 | 2.9525 | 2.803 | 20559 |
| 1730759160 | 2.8375 | 0.04 | 1.30 | 2.945 | 2.97 | 2.8 | 4302 |
| 1730496420 | 2.801 | -0.09 | -3.08 | 2.945 | 2.945 | 2.801 | 1876 |
| 1730409780 | 2.89 | 0.02 | 0.56 | 2.9425 | 2.9425 | 2.81 | 12986 |
| 1730323500 | 2.874 | 0.01 | 0.42 | 2.9625 | 2.965 | 2.865 | 4577 |
| 1730237280 | 2.862 | -0.04 | -1.31 | 2.91 | 2.958 | 2.862 | 76064 |
| 1730150880 | 2.9 | 0.02 | 0.62 | 2.89 | 2.996 | 2.85 | 16807 |
| 1729891500 | 2.882 | -0.07 | -2.47 | 2.95 | 2.98 | 2.882 | 1307 |
| 1729805160 | 2.955 | 0.05 | 1.79 | 2.9875 | 3.007 | 2.903 | 7854 |
| 1729718940 | 2.903 | -0.08 | -2.83 | 2.9225 | 3.02 | 2.903 | 82262 |
| 1729632300 | 2.9875 | -0.02 | -0.75 | 2.955 | 3.007 | 2.903 | 7510 |
| 1729545600 | 3.0099999 | 0.09 | 3.08 | 2.9225 | 3.0099999 | 2.894 | 6545 |
| 1729286400 | 2.92 | -0.16 | -5.19 | 3.035 | 3.035 | 2.918 | 2856 |
| 1729200000 | 3.08 | 0.21 | 7.32 | 2.9525 | 3.08 | 2.9525 | 928 |
| 1729113960 | 2.87 | -0.04 | -1.40 | 2.93 | 3.0275 | 2.87 | 1478 |
| 1729027680 | 2.9107 | 0.04 | 1.42 | 3.005 | 3.005 | 2.888 | 5709 |
| 1728941220 | 2.87 | -0.01 | -0.42 | 2.9125 | 3.032 | 2.87 | 8686 |
| 1728681900 | 2.882 | 0.06 | 2.20 | 2.9175 | 3.05 | 2.87 | 3403 |
| 1728595200 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728508800 | 2.82 | -0.21 | -6.93 | 3.0175 | 3.054 | 2.82 | 1680 |
| 1728422580 | 3.0299999 | 0.08 | 2.71 | 2.94 | 3.036 | 2.8725 | 19847 |
| 1728336000 | 2.95 | -0.13 | -4.22 | 2.975 | 3.066 | 2.95 | 1644 |
| 1728077220 | 3.08 | 0.13 | 4.27 | 3.045 | 3.08 | 2.954 | 10433 |
| 1727990760 | 2.954 | 0 | 0.14 | 3.045 | 3.045 | 2.954 | 1118 |
| 1727904000 | 2.95 | 0.01 | 0.34 | 2.953 | 2.953 | 2.95 | 65575 |
| 1727818140 | 2.94 | -0.07 | -2.33 | 3.18 | 3.18 | 2.94 | 3906 |
| 1727731380 | 3.0099999 | -0.05 | -1.71 | 2.98 | 3.084 | 2.956 | 6875 |
| 1727472000 | 3.0625 | 0.11 | 3.71 | 3.07 | 3.07 | 3.0196 | 686 |
| 1727386200 | 2.953 | 0 | 0.00 | 2.953 | 2.953 | 2.953 | 195 |
| 1727299200 | 2.953 | 0 | 0.10 | 2.98 | 3.06 | 2.953 | 10163 |
| 1727212800 | 2.95 | -0.1 | -3.20 | 2.95 | 2.95 | 2.95 | 1787 |
| 1727126940 | 3.0475 | 0.15 | 5.01 | 2.935 | 3.079 | 2.902 | 11088 |
| 1726867200 | 2.902 | -0.15 | -4.77 | 3.045 | 3.078 | 2.902 | 4783 |
| 1726781220 | 3.0475 | 0.11 | 3.66 | 3.0475 | 3.0475 | 2.911 | 750 |
| 1726694460 | 2.94 | -0.01 | -0.24 | 3.0299999 | 3.0299999 | 2.9 | 1789 |
| 1726608240 | 2.947 | -0.15 | -4.94 | 2.9725 | 3.083 | 2.947 | 1701 |
| 1726521720 | 3.1 | 0.02 | 0.75 | 2.935 | 3.1 | 2.9275 | 1890 |
| 1726262940 | 3.077 | 0.18 | 6.36 | 2.9425 | 3.079 | 2.8929999 | 3553 |
| 1726176540 | 2.8929999 | -0.04 | -1.43 | 2.9075 | 3.058 | 2.8929999 | 6009 |
| 1726090140 | 2.935 | -0.06 | -2.08 | 3.015 | 3.057 | 2.872 | 5403 |
| 1726003500 | 2.9973 | 0.12 | 4.00 | 3.02 | 3.05 | 2.89 | 3317 |
| 1725917160 | 2.882 | 0.03 | 1.03 | 2.94 | 3.048 | 2.882 | 16621 |
| 1725658020 | 2.8525 | -0.06 | -2.01 | 2.9575 | 3.1 | 2.8525 | 9516 |
| 1725571440 | 2.911 | 0.03 | 1.11 | 2.9425 | 3.079 | 2.911 | 1157 |
| 1725485040 | 2.879 | 0.02 | 0.63 | 2.995 | 3.0025 | 2.879 | 2751 |
| 1725398880 | 2.861 | -0.12 | -4.03 | 2.8975 | 3.047 | 2.861 | 5146 |
| 1725053340 | 2.981 | 0.09 | 3.08 | 2.9175 | 3.067 | 2.9175 | 1722 |
| 1724966400 | 2.892 | -0.15 | -4.95 | 3.025 | 3.058 | 2.882 | 2664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
