News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0699 | 1.92032967033 | 3.64 | 3.77 | 3.475 | 6848 | 3.65089033 | CS |
| 4 | 0.0699 | 1.92032967033 | 3.64 | 3.8 | 3.45 | 6104 | 3.62756194 | CS |
| 12 | 0.1599 | 4.50422535211 | 3.55 | 4.4048 | 2.95 | 11413 | 3.65725241 | CS |
| 26 | 0.4299 | 13.1067073171 | 3.28 | 5.96 | 2.95 | 14242 | 4.02272861 | CS |
| 52 | 0.6299 | 20.4512987013 | 3.08 | 5.96 | 2.83 | 9468 | 3.81244426 | CS |
| 156 | -2.8101 | -43.0996932515 | 6.52 | 7.95 | 1.95 | 9359 | 3.79157678 | CS |
| 260 | -0.5501 | -12.9131455399 | 4.26 | 15.7583 | 1.89 | 46854 | 5.22241759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 3.7099 | -0.01 | -0.27 | 3.73 | 3.73 | 3.7 | 2128 |
| 1737761400 | 3.72 | 0.12 | 3.33 | 3.77 | 3.77 | 3.72 | 3800 |
| 1737675000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1737588600 | 3.6 | -0.04 | -1.10 | 3.65 | 3.675 | 3.6 | 2007 |
| 1737502200 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.475 | 14736 |
| 1737156600 | 3.64 | 0.07 | 1.96 | 3.6358 | 3.64 | 3.55 | 3272 |
| 1737070200 | 3.57 | 0.01 | 0.20 | 3.51 | 3.61 | 3.507 | 2487 |
| 1736983800 | 3.563 | 0.01 | 0.37 | 3.52 | 3.6 | 3.51 | 6567 |
| 1736897400 | 3.55 | -0.16 | -4.31 | 3.57 | 3.7464 | 3.51 | 15139 |
| 1736811000 | 3.71 | 0.06 | 1.57 | 3.65 | 3.8 | 3.65 | 935 |
| 1736551800 | 3.6526 | 0 | 0.07 | 3.65 | 3.725 | 3.6 | 2539 |
| 1736379000 | 3.65 | 0.05 | 1.39 | 3.6 | 3.65 | 3.55 | 2211 |
| 1736292600 | 3.6 | -0.06 | -1.64 | 3.62 | 3.7801 | 3.52 | 16523 |
| 1736206200 | 3.66 | -0.01 | -0.27 | 3.67 | 3.7 | 3.61 | 2438 |
| 1735947000 | 3.67 | 0.01 | 0.27 | 3.64 | 3.75 | 3.5202 | 6578 |
| 1735860600 | 3.66 | 0.12 | 3.24 | 3.61 | 3.695 | 3.55 | 4959 |
| 1735687800 | 3.545 | -0.18 | -4.70 | 3.59 | 3.7 | 3.45 | 1591 |
| 1735601400 | 3.72 | 0.07 | 1.92 | 3.64 | 3.7701 | 3.46 | 11887 |
| 1735342200 | 3.65 | 0.1 | 2.82 | 3.58 | 3.69 | 3.58 | 1901 |
| 1735255800 | 3.55 | 0.55 | 18.33 | 3.21 | 3.58 | 3.05 | 19729 |
| 1735077840 | 3 | -0.25 | -7.69 | 3.25 | 3.4 | 2.95 | 31689 |
| 1734996600 | 3.25 | -0.75 | -18.75 | 3.95 | 4.0215 | 3.25 | 21384 |
| 1734737400 | 4 | 0.34 | 9.29 | 3.67 | 4.4048 | 3.67 | 73275 |
| 1734651000 | 3.6601 | 0.04 | 1.11 | 3.7 | 3.7817 | 3.66 | 2998 |
| 1734564600 | 3.62 | -0.18 | -4.74 | 3.63 | 3.9 | 3.62 | 4941 |
| 1734478200 | 3.8001 | -0.05 | -1.30 | 3.71 | 3.89 | 3.57 | 3458 |
| 1734391800 | 3.85 | -0.03 | -0.65 | 3.9 | 4.0298999 | 3.81 | 2240 |
| 1734132600 | 3.875 | -0.03 | -0.64 | 3.78 | 4.04 | 3.78 | 1080 |
| 1734046200 | 3.9 | -0.1 | -2.50 | 3.86 | 4.13 | 3.8 | 10522 |
| 1733959800 | 4 | 0.01 | 0.25 | 4.04 | 4.095 | 4 | 2365 |
| 1733873400 | 3.99 | 0.02 | 0.50 | 3.92 | 4.1197 | 3.85 | 16142 |
| 1733787000 | 3.97 | 0.07 | 1.79 | 3.98 | 4 | 3.8 | 5152 |
| 1733527800 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.87 | 7006 |
| 1733441400 | 4 | 0.12 | 3.09 | 3.89 | 4 | 3.74 | 25965 |
| 1733355000 | 3.88 | 0.12 | 3.19 | 3.78 | 3.88 | 3.78 | 478 |
| 1733268600 | 3.76 | 0.01 | 0.27 | 3.75 | 3.9 | 3.75 | 3176 |
| 1733182200 | 3.75 | 0 | 0.00 | 3.77 | 3.86 | 3.75 | 3566 |
| 1732917840 | 3.75 | 0 | 0.00 | 3.8 | 3.8 | 3.75 | 28 |
| 1732750200 | 3.75 | -0.1 | -2.60 | 3.888 | 3.93 | 3.75 | 1925 |
| 1732663800 | 3.85 | -0.05 | -1.28 | 3.83 | 4.015 | 3.83 | 4012 |
| 1732577400 | 3.9 | -0.11 | -2.74 | 3.95 | 4.01 | 3.87 | 4339 |
| 1732318200 | 4.01 | 0.13 | 3.35 | 3.95 | 4.09 | 3.95 | 2370 |
| 1732231800 | 3.88 | 0.17 | 4.58 | 3.7 | 3.9599 | 3.7 | 12626 |
| 1732145400 | 3.71 | 0.2 | 5.70 | 3.53 | 3.71 | 3.53 | 3357 |
| 1732059000 | 3.51 | -0.03 | -0.85 | 3.57 | 3.57 | 3.51 | 1446 |
| 1731972600 | 3.54 | -0.06 | -1.67 | 3.5 | 3.59 | 3.5 | 4104 |
| 1731713400 | 3.6 | 0.04 | 1.12 | 3.65 | 3.65 | 3.55 | 5524 |
| 1731627000 | 3.56 | -0.04 | -1.11 | 3.62 | 3.68 | 3.51 | 7094 |
| 1731540600 | 3.6 | 0.03 | 0.84 | 3.64 | 3.65 | 3.59 | 5330 |
| 1731454200 | 3.57 | -0.06 | -1.65 | 3.63 | 3.7001 | 3.57 | 4655 |
| 1731367800 | 3.63 | 0.19 | 5.37 | 3.53 | 3.685 | 3.53 | 35613 |
| 1731108600 | 3.445 | -0.2 | -5.36 | 3.65 | 3.65 | 3.445 | 11370 |
| 1731022200 | 3.64 | 0.06 | 1.68 | 3.58 | 3.68 | 3.58 | 4616 |
| 1730935800 | 3.58 | 0.09 | 2.58 | 3.59 | 3.61 | 3.5 | 42819 |
| 1730849400 | 3.49 | -0.11 | -3.06 | 3.51 | 3.701 | 3.48 | 22109 |
| 1730763000 | 3.6 | 0.02 | 0.56 | 3.55 | 4.16 | 3.42 | 108251 |
| 1730500200 | 3.58 | -0.05 | -1.38 | 3.63 | 3.665 | 3.58 | 12701 |
| 1730413800 | 3.63 | -0.04 | -1.09 | 3.67 | 3.75 | 3.62 | 7415 |
| 1730327400 | 3.67 | -0.06 | -1.48 | 3.64 | 3.7857 | 3.64 | 5063 |
| 1730241000 | 3.725 | -0.14 | -3.50 | 3.92 | 3.95 | 3.6 | 41416 |
| 1730154600 | 3.86 | -0.05 | -1.28 | 4.1 | 4.1 | 3.86 | 15061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
