News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -4.41176470588 | 2.72 | 3.09 | 2.6 | 4776540 | 2.91005728 | CS |
| 4 | -0.34 | -11.5646258503 | 2.94 | 3.11 | 2.6 | 5310178 | 2.87944173 | CS |
| 12 | -1.73 | -39.9538106236 | 4.33 | 4.44 | 2.6 | 4585183 | 3.11658592 | CS |
| 26 | -2.22 | -46.0580912863 | 4.82 | 4.92 | 2.6 | 3754433 | 3.57586209 | CS |
| 52 | -2.28 | -46.7213114754 | 4.88 | 6.6 | 2.6 | 3541757 | 4.32795544 | CS |
| 156 | -8.25 | -76.0368663594 | 10.85 | 11.71 | 2.6 | 3631852 | 5.31675785 | CS |
| 260 | -10.6 | -80.303030303 | 13.2 | 25.34 | 2.6 | 3130846 | 7.51334254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 2.82 | -0.21 | -6.93 | 3 | 3.05 | 2.81 | 5680200 |
| 1732656600 | 3.0299999 | -0.02 | -0.66 | 3.0299999 | 3.09 | 2.97 | 4483200 |
| 1732570140 | 3.05 | 0.24 | 8.54 | 2.7799999 | 3.05 | 2.7799999 | 7611500 |
| 1732310940 | 2.81 | 0.12 | 4.46 | 2.71 | 2.81 | 2.7 | 2105900 |
| 1732224600 | 2.69 | -0.06 | -2.18 | 2.72 | 2.72 | 2.65 | 4001900 |
| 1732051800 | 2.75 | 0.05 | 1.85 | 2.7 | 2.7599999 | 2.63 | 2734200 |
| 1731965340 | 2.7 | -0.07 | -2.53 | 2.77 | 2.79 | 2.68 | 6079600 |
| 1731619800 | 2.77 | -0.08 | -2.81 | 2.83 | 2.9 | 2.77 | 4025800 |
| 1731533400 | 2.85 | -0.2 | -6.56 | 3.05 | 3.11 | 2.83 | 5039100 |
| 1731446940 | 3.05 | 0.27 | 9.71 | 2.81 | 3.07 | 2.8 | 12673100 |
| 1731360540 | 2.7799999 | 0 | 0.00 | 2.8 | 2.83 | 2.75 | 2954800 |
| 1731101400 | 2.7799999 | -0.06 | -2.11 | 2.82 | 2.82 | 2.74 | 4809800 |
| 1731014940 | 2.84 | -0.11 | -3.73 | 2.94 | 3 | 2.82 | 7879000 |
| 1730928600 | 2.95 | 0.01 | 0.34 | 2.85 | 2.96 | 2.83 | 5167400 |
| 1730842200 | 2.94 | 0.04 | 1.38 | 2.91 | 2.98 | 2.81 | 5246000 |
| 1730755800 | 2.9 | 0.16 | 5.84 | 2.7799999 | 2.91 | 2.7599999 | 6482500 |
| 1730496600 | 2.74 | -0.16 | -5.52 | 2.91 | 2.91 | 2.72 | 4803400 |
| 1730410200 | 2.9 | -0.05 | -1.69 | 2.94 | 3.0099999 | 2.87 | 3805800 |
| 1730323800 | 2.95 | 0.12 | 4.24 | 2.81 | 2.99 | 2.81 | 4136500 |
| 1730237340 | 2.83 | -0.05 | -1.74 | 2.87 | 2.9 | 2.79 | 3282800 |
| 1730151000 | 2.88 | 0.04 | 1.41 | 2.86 | 2.93 | 2.86 | 3173600 |
| 1729891800 | 2.84 | -0.14 | -4.70 | 3 | 3.0299999 | 2.84 | 4368700 |
| 1729805400 | 2.98 | 0.08 | 2.76 | 2.9 | 3 | 2.85 | 4948200 |
| 1729719000 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.7599999 | 5572100 |
| 1729632600 | 2.8 | -0.07 | -2.44 | 2.85 | 2.87 | 2.7799999 | 5406500 |
| 1729546140 | 2.87 | 0.02 | 0.70 | 2.86 | 2.91 | 2.81 | 3085400 |
| 1729287000 | 2.85 | -0.17 | -5.63 | 3.0099999 | 3.04 | 2.84 | 5801600 |
| 1729200540 | 3.02 | -0.09 | -2.89 | 3.09 | 3.09 | 2.97 | 3268700 |
| 1729114140 | 3.11 | 0.14 | 4.71 | 3 | 3.15 | 2.97 | 5782000 |
| 1729027740 | 2.97 | 0.07 | 2.41 | 2.89 | 3.0099999 | 2.89 | 11758100 |
| 1728941340 | 2.9 | 0.01 | 0.35 | 2.89 | 2.98 | 2.86 | 5884100 |
| 1728682200 | 2.89 | 0.02 | 0.70 | 2.83 | 2.9 | 2.7799999 | 3374500 |
| 1728595740 | 2.87 | 0.02 | 0.70 | 2.89 | 2.92 | 2.8 | 5726800 |
| 1728509400 | 2.85 | -0.15 | -5.00 | 2.99 | 3.0099999 | 2.85 | 6197000 |
| 1728422940 | 3 | -0.05 | -1.64 | 3.05 | 3.1 | 2.99 | 4801000 |
| 1728336600 | 3.05 | -0.03 | -0.97 | 3.09 | 3.18 | 3.02 | 4102500 |
| 1728077400 | 3.08 | -0.02 | -0.65 | 3.1 | 3.13 | 3.05 | 4356800 |
| 1727991000 | 3.1 | -0.07 | -2.21 | 3.13 | 3.21 | 3.09 | 6554100 |
| 1727904540 | 3.17 | -0.14 | -4.23 | 3.34 | 3.42 | 3.16 | 6885500 |
| 1727818200 | 3.31 | 0 | 0.00 | 3.32 | 3.41 | 3.25 | 6416500 |
| 1727731800 | 3.31 | -0.09 | -2.65 | 3.43 | 3.43 | 3.2599999 | 5733800 |
| 1727472600 | 3.4 | -0.07 | -2.02 | 3.5 | 3.56 | 3.4 | 3304100 |
| 1727386140 | 3.47 | -0.03 | -0.86 | 3.52 | 3.59 | 3.45 | 2130000 |
| 1727299740 | 3.5 | -0.09 | -2.51 | 3.59 | 3.62 | 3.46 | 2544400 |
| 1727213400 | 3.59 | 0 | 0.00 | 3.67 | 3.71 | 3.58 | 2547800 |
| 1727127000 | 3.59 | -0.17 | -4.52 | 3.71 | 3.71 | 3.52 | 3315900 |
| 1726867800 | 3.76 | -0.08 | -2.08 | 3.85 | 3.86 | 3.56 | 5595000 |
| 1726781400 | 3.84 | -0.16 | -4.00 | 3.99 | 4.03 | 3.79 | 4123700 |
| 1726695000 | 4 | 0 | 0.00 | 3.98 | 4.11 | 3.91 | 5018000 |
| 1726608600 | 4 | -0.04 | -0.99 | 4.0199999 | 4.07 | 3.95 | 3841700 |
| 1726522200 | 4.04 | -0.11 | -2.65 | 4.14 | 4.16 | 4.01 | 1725900 |
| 1726263000 | 4.15 | 0.12 | 2.98 | 4.0599999 | 4.16 | 4.05 | 1710000 |
| 1726176540 | 4.03 | -0.13 | -3.13 | 4.14 | 4.14 | 4 | 2504200 |
| 1726090140 | 4.16 | 0.05 | 1.22 | 4.1 | 4.22 | 4.07 | 1769700 |
| 1726003740 | 4.11 | 0.1 | 2.49 | 4.09 | 4.18 | 4.01 | 3041400 |
| 1725917400 | 4.01 | -0.29 | -6.74 | 4.3099999 | 4.32 | 4.01 | 2007000 |
| 1725658200 | 4.3 | -0.09 | -2.05 | 4.39 | 4.44 | 4.18 | 2747500 |
| 1725571800 | 4.39 | 0.06 | 1.39 | 4.33 | 4.41 | 4.3099999 | 1814300 |
| 1725485400 | 4.33 | 0.14 | 3.34 | 4.22 | 4.41 | 4.22 | 2095500 |
| 1725399000 | 4.19 | 0.04 | 0.96 | 4.11 | 4.4 | 4.11 | 3728500 |
| 1725312600 | 4.15 | -0.1 | -2.35 | 4.22 | 4.24 | 4.12 | 2065700 |
| 1725053400 | 4.25 | 0.01 | 0.24 | 4.2 | 4.2699999 | 4.16 | 2927700 |
| 1724967000 | 4.24 | -0.14 | -3.20 | 4.4 | 4.42 | 4.24 | 1487400 |
| 1724880600 | 4.38 | -0.1 | -2.23 | 4.47 | 4.47 | 4.36 | 1529200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
