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 | -0.196463654224 | 5.09 | 5.26 | 4.89 | 175454 | 4.99784995 | CS |
| 4 | 0.42 | 9.01287553648 | 4.66 | 5.345 | 4.13 | 271886 | 4.7481721 | CS |
| 12 | -2.47 | -32.7152317881 | 7.55 | 8.19 | 4.13 | 303205 | 5.73688 | CS |
| 26 | -1.1 | -17.7993527508 | 6.18 | 8.19 | 4.13 | 315289 | 6.19939283 | CS |
| 52 | -1.94 | -27.6353276353 | 7.02 | 10.4 | 4.13 | 311288 | 7.2817846 | CS |
| 156 | -11.52 | -69.3975903614 | 16.6 | 21.499 | 4.13 | 2174969 | 12.42468262 | CS |
| 260 | 2.381 | 88.2178584661 | 2.699 | 21.499 | 1.802 | 4376543 | 8.73526047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 5.08 | 0.02 | 0.40 | 5.04 | 5.14 | 4.95 | 94332 |
| 1743028200 | 5.0599999 | 0.14 | 2.85 | 4.96 | 5.26 | 4.96 | 261341 |
| 1742941800 | 4.92 | -0.02 | -0.40 | 4.94 | 5.04 | 4.915 | 146650 |
| 1742855400 | 4.94 | -0.04 | -0.80 | 5.01 | 5.09 | 4.89 | 147056 |
| 1742596200 | 4.98 | -0.16 | -3.11 | 5.09 | 5.125 | 4.94 | 227892 |
| 1742509800 | 5.14 | -0.11 | -2.10 | 5.18 | 5.29 | 5.1 | 158879 |
| 1742423400 | 5.25 | 0.1 | 1.94 | 5.16 | 5.345 | 5.144 | 379397 |
| 1742337000 | 5.15 | 0.01 | 0.19 | 5.16 | 5.28 | 5.085 | 244927 |
| 1742250600 | 5.14 | 0.38 | 7.98 | 4.75 | 5.255 | 4.749 | 533392 |
| 1741991400 | 4.76 | 0.17 | 3.70 | 4.6 | 4.7999 | 4.55 | 153180 |
| 1741905000 | 4.59 | -0.09 | -1.92 | 4.68 | 4.74 | 4.54 | 128886 |
| 1741818600 | 4.68 | 0.19 | 4.23 | 4.5599999 | 4.7 | 4.49 | 218913 |
| 1741732200 | 4.49 | -0.05 | -1.10 | 4.61 | 4.6849999 | 4.49 | 332286 |
| 1741645800 | 4.54 | -0.11 | -2.37 | 4.64 | 4.71 | 4.49 | 272981 |
| 1741390200 | 4.65 | 0.1 | 2.20 | 4.63 | 4.75 | 4.54 | 246221 |
| 1741303800 | 4.55 | -0.03 | -0.66 | 4.5 | 4.62 | 4.43 | 383024 |
| 1741217400 | 4.58 | 0.26 | 6.02 | 4.21 | 4.61 | 4.21 | 395222 |
| 1741131000 | 4.32 | 0.07 | 1.65 | 4.25 | 4.42 | 4.13 | 326457 |
| 1741044600 | 4.25 | -0.35 | -7.61 | 4.61 | 4.63 | 4.14 | 511218 |
| 1740785400 | 4.6 | -0.06 | -1.29 | 4.66 | 4.67 | 4.51 | 291009 |
| 1740699000 | 4.66 | 0.02 | 0.43 | 4.64 | 4.72 | 4.6 | 256225 |
| 1740612600 | 4.64 | -0.09 | -1.90 | 4.78 | 4.8099999 | 4.59 | 381921 |
| 1740526200 | 4.73 | -0.23 | -4.64 | 4.92 | 4.98 | 4.72 | 533270 |
| 1740439800 | 4.96 | -0.71 | -12.52 | 5.4 | 5.63 | 4.71 | 1134812 |
| 1740180600 | 5.67 | -0.22 | -3.74 | 5.86 | 5.88 | 5.62 | 278745 |
| 1740094200 | 5.89 | 0.07 | 1.20 | 5.85 | 5.92 | 5.68 | 130797 |
| 1740007800 | 5.82 | 0.01 | 0.17 | 5.78 | 5.9 | 5.7342 | 104830 |
| 1739921400 | 5.8099999 | 0.09 | 1.57 | 5.79 | 5.94 | 5.66 | 155984 |
| 1739575800 | 5.72 | 0.07 | 1.24 | 5.68 | 5.79 | 5.62 | 162701 |
| 1739489400 | 5.65 | 0.03 | 0.53 | 5.5599999 | 5.7 | 5.53 | 167461 |
| 1739403000 | 5.62 | -0.14 | -2.43 | 5.67 | 5.72 | 5.59 | 217603 |
| 1739316600 | 5.76 | -0.08 | -1.37 | 5.92 | 5.995 | 5.76 | 127084 |
| 1739230200 | 5.84 | 0.15 | 2.64 | 5.75 | 5.8815 | 5.71 | 190075 |
| 1738971000 | 5.69 | -0.02 | -0.35 | 5.75 | 5.75 | 5.59 | 154597 |
| 1738884600 | 5.71 | -0.06 | -1.04 | 5.8099999 | 5.83 | 5.63 | 237264 |
| 1738798200 | 5.7699999 | -0.11 | -1.87 | 5.89 | 6.005 | 5.72 | 198947 |
| 1738711800 | 5.88 | 0.29 | 5.19 | 5.48 | 5.9 | 5.4734999 | 241442 |
| 1738625400 | 5.59 | -0.12 | -2.10 | 5.6 | 5.69 | 5.42 | 321380 |
| 1738366200 | 5.71 | -0.02 | -0.35 | 5.73 | 5.89 | 5.57 | 230976 |
| 1738279800 | 5.73 | 0.01 | 0.17 | 5.85 | 5.89 | 5.67 | 195223 |
| 1738193400 | 5.72 | -0.04 | -0.69 | 5.76 | 5.84 | 5.65 | 190405 |
| 1738107000 | 5.76 | -0.16 | -2.70 | 5.93 | 6.05 | 5.75 | 387596 |
| 1738020600 | 5.92 | -0.36 | -5.73 | 6.15 | 6.21 | 5.88 | 512163 |
| 1737761400 | 6.28 | -0.43 | -6.41 | 6.72 | 6.85 | 6.14 | 1043852 |
| 1737675000 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1737588600 | 6.71 | -0.02 | -0.30 | 6.74 | 6.85 | 6.58 | 381432 |
| 1737502200 | 6.73 | -0.67 | -9.05 | 7.25 | 7.2846 | 6.66 | 435521 |
| 1737156600 | 7.4 | -0.24 | -3.14 | 7.6 | 7.69 | 7.29 | 294985 |
| 1737070200 | 7.64 | -0.35 | -4.38 | 8.03 | 8.03 | 7.6 | 243066 |
| 1736983800 | 7.99 | 0.44 | 5.83 | 7.67 | 8.0399999 | 7.6105 | 238239 |
| 1736897400 | 7.55 | -0.12 | -1.56 | 7.59 | 7.87 | 7.51 | 431319 |
| 1736811000 | 7.67 | -0.19 | -2.42 | 7.89 | 8.19 | 7.65 | 235585 |
| 1736551800 | 7.86 | 0.24 | 3.15 | 7.74 | 7.9165 | 7.7 | 248784 |
| 1736379000 | 7.62 | 0.04 | 0.53 | 7.58 | 7.62 | 7.44 | 370176 |
| 1736292600 | 7.58 | 0.1 | 1.34 | 7.63 | 7.715 | 7.47 | 452640 |
| 1736206200 | 7.48 | -0.25 | -3.23 | 7.8 | 7.93 | 7.47 | 340964 |
| 1735947000 | 7.73 | 0.2 | 2.66 | 7.55 | 7.73 | 7.43 | 348525 |
| 1735860600 | 7.53 | 0.3 | 4.15 | 7.25 | 7.61 | 7.25 | 279211 |
| 1735687800 | 7.23 | 0.43 | 6.32 | 6.9 | 7.33 | 6.9 | 342699 |
| 1735601400 | 6.8 | -0.39 | -5.42 | 7.03 | 7.28 | 6.73 | 500954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
