News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.602409638554 | 3.32 | 3.4 | 3.24 | 1240956 | 3.31175082 | CS |
| 4 | -0.31 | -8.58725761773 | 3.61 | 3.885 | 3.24 | 1283871 | 3.47445955 | CS |
| 12 | -0.72 | -17.9104477612 | 4.02 | 4.0314 | 3.24 | 1147632 | 3.5060365 | CS |
| 26 | -0.2 | -5.71428571429 | 3.5 | 4.88 | 3.24 | 1244123 | 3.88118015 | CS |
| 52 | -0.42 | -11.2903225806 | 3.72 | 4.88 | 2.225 | 1611547 | 3.3722273 | CS |
| 156 | -3.6 | -52.1739130435 | 6.9 | 8.36 | 2.225 | 1423577 | 4.60914385 | CS |
| 260 | -5.19 | -61.1307420495 | 8.49 | 12.845 | 2.225 | 1562375 | 6.72371371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.3 | 0.03 | 0.92 | 3.29 | 3.32 | 3.2599999 | 493726 |
| 1734996600 | 3.27 | -0.08 | -2.39 | 3.3 | 3.35 | 3.24 | 1190530 |
| 1734737400 | 3.35 | 0.06 | 1.82 | 3.2799999 | 3.38 | 3.2599999 | 2123646 |
| 1734651000 | 3.29 | -0.02 | -0.60 | 3.32 | 3.4 | 3.285 | 1205848 |
| 1734564600 | 3.31 | -0.06 | -1.78 | 3.36 | 3.405 | 3.2679999 | 2315471 |
| 1734478200 | 3.37 | -0.05 | -1.46 | 3.37 | 3.49 | 3.36 | 1645017 |
| 1734391800 | 3.42 | 0.02 | 0.59 | 3.43 | 3.465 | 3.35 | 1101709 |
| 1734132600 | 3.4 | -0.17 | -4.76 | 3.52 | 3.54 | 3.385 | 1281776 |
| 1734046200 | 3.57 | -0.26 | -6.79 | 3.74 | 3.75 | 3.555 | 1235581 |
| 1733959800 | 3.83 | 0.32 | 9.12 | 3.55 | 3.885 | 3.51 | 2207044 |
| 1733873400 | 3.51 | 0.05 | 1.45 | 3.49 | 3.56 | 3.4701 | 765342 |
| 1733787000 | 3.46 | 0.04 | 1.17 | 3.52 | 3.669 | 3.44 | 1623351 |
| 1733527800 | 3.42 | -0.07 | -2.01 | 3.5 | 3.52 | 3.385 | 1335521 |
| 1733441400 | 3.49 | -0.1 | -2.79 | 3.6 | 3.67 | 3.48 | 896226 |
| 1733355000 | 3.59 | -0.15 | -4.01 | 3.73 | 3.7699 | 3.56 | 1088203 |
| 1733268600 | 3.74 | 0.19 | 5.35 | 3.59 | 3.79 | 3.57 | 1376434 |
| 1733182200 | 3.55 | -0.11 | -3.01 | 3.61 | 3.65 | 3.54 | 749461 |
| 1732917840 | 3.66 | 0.08 | 2.23 | 3.61 | 3.73 | 3.61 | 687868 |
| 1732750200 | 3.58 | 0.01 | 0.28 | 3.62 | 3.68 | 3.57 | 661693 |
| 1732663800 | 3.57 | 0.01 | 0.28 | 3.54 | 3.59 | 3.495 | 811895 |
| 1732577400 | 3.56 | -0.09 | -2.47 | 3.53 | 3.61 | 3.5 | 1177316 |
| 1732318200 | 3.65 | 0.05 | 1.39 | 3.65 | 3.69 | 3.59 | 961201 |
| 1732231800 | 3.6 | 0.02 | 0.56 | 3.64 | 3.655 | 3.5 | 1081319 |
| 1732145400 | 3.58 | -0.08 | -2.19 | 3.62 | 3.66 | 3.55 | 951090 |
| 1732059000 | 3.66 | 0.15 | 4.27 | 3.56 | 3.66 | 3.4501 | 1126681 |
| 1731972600 | 3.51 | 0.12 | 3.54 | 3.5 | 3.66 | 3.48 | 1222178 |
| 1731713400 | 3.39 | -0.11 | -3.14 | 3.6 | 3.61 | 3.31 | 2103970 |
| 1731627000 | 3.5 | 0.19 | 5.74 | 3.2599999 | 3.595 | 3.2599999 | 2482403 |
| 1731540600 | 3.31 | 0.01 | 0.30 | 3.37 | 3.38 | 3.3 | 1082134 |
| 1731454200 | 3.3 | -0.07 | -2.08 | 3.31 | 3.41 | 3.245 | 1440080 |
| 1731367800 | 3.37 | -0.07 | -2.03 | 3.31 | 3.38 | 3.27 | 1462752 |
| 1731108600 | 3.44 | -0.01 | -0.29 | 3.44 | 3.45 | 3.325 | 1364641 |
| 1731022200 | 3.45 | 0.04 | 1.17 | 3.45 | 3.5 | 3.36 | 1828590 |
| 1730935800 | 3.41 | -0.1 | -2.85 | 3.35 | 3.44 | 3.29 | 2872981 |
| 1730849400 | 3.51 | -0.01 | -0.28 | 3.57 | 3.585 | 3.45 | 863653 |
| 1730763000 | 3.52 | 0.07 | 2.03 | 3.47 | 3.52 | 3.42 | 586812 |
| 1730500200 | 3.45 | -0.01 | -0.29 | 3.52 | 3.52 | 3.42 | 744180 |
| 1730413800 | 3.46 | -0.24 | -6.49 | 3.63 | 3.645 | 3.44 | 1320738 |
| 1730327400 | 3.7 | -0.05 | -1.33 | 3.76 | 3.77 | 3.645 | 539476 |
| 1730241000 | 3.75 | 0.12 | 3.31 | 3.65 | 3.81 | 3.64 | 994751 |
| 1730154600 | 3.63 | 0.03 | 0.83 | 3.58 | 3.655 | 3.58 | 595424 |
| 1729895400 | 3.6 | -0.1 | -2.70 | 3.66 | 3.725 | 3.6 | 590829 |
| 1729809000 | 3.7 | -0.08 | -2.12 | 3.75 | 3.81 | 3.56 | 837198 |
| 1729722600 | 3.78 | -0.15 | -3.82 | 3.85 | 3.89 | 3.7289 | 806202 |
| 1729636200 | 3.93 | 0.09 | 2.34 | 3.86 | 3.94 | 3.85 | 602065 |
| 1729549800 | 3.84 | 0.06 | 1.59 | 3.86 | 3.89 | 3.72 | 944128 |
| 1729290600 | 3.78 | 0.17 | 4.71 | 3.63 | 3.84 | 3.63 | 806085 |
| 1729204200 | 3.61 | 0.03 | 0.84 | 3.57 | 3.645 | 3.53 | 590287 |
| 1729117800 | 3.58 | 0 | 0.00 | 3.63 | 3.68 | 3.565 | 746556 |
| 1729031400 | 3.58 | 0.01 | 0.28 | 3.57 | 3.6 | 3.4925 | 942045 |
| 1728945000 | 3.57 | 0.06 | 1.71 | 3.5 | 3.57 | 3.47 | 763585 |
| 1728685800 | 3.51 | 0.05 | 1.45 | 3.5 | 3.64 | 3.49 | 983898 |
| 1728599400 | 3.46 | 0.08 | 2.37 | 3.38 | 3.49 | 3.35 | 1038868 |
| 1728513000 | 3.38 | 0.01 | 0.30 | 3.32 | 3.4 | 3.2799999 | 846385 |
| 1728426600 | 3.37 | 0.02 | 0.60 | 3.31 | 3.39 | 3.2799999 | 716359 |
| 1728340200 | 3.35 | -0.09 | -2.62 | 3.46 | 3.49 | 3.3 | 1417714 |
| 1728081000 | 3.44 | -0.2 | -5.49 | 3.64 | 3.67 | 3.415 | 1480540 |
| 1727994600 | 3.64 | -0.56 | -13.33 | 4.0199999 | 4.04 | 3.615 | 1906819 |
| 1727908200 | 4.2 | 0.05 | 1.20 | 4.12 | 4.225 | 4.08 | 1290279 |
| 1727821800 | 4.15 | 0.05 | 1.22 | 4.19 | 4.2 | 4.1 | 848627 |
| 1727735400 | 4.1 | -0.13 | -3.07 | 4.16 | 4.17 | 3.995 | 1086086 |
| 1727476200 | 4.23 | -0.13 | -2.98 | 4.39 | 4.432 | 4.18 | 754732 |
| 1727389800 | 4.36 | 0.01 | 0.23 | 4.38 | 4.4671 | 4.33 | 1189059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
