News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9102 | -18.9625 | 4.8 | 5.348 | 3.82 | 358344 | 4.54696757 | CS |
| 4 | -1.1802 | -23.2781065089 | 5.07 | 5.348 | 3.82 | 269325 | 4.72006963 | CS |
| 12 | -2.7502 | -41.4186746988 | 6.64 | 7.88 | 3.82 | 2380291 | 6.30887606 | CS |
| 26 | -6.9102 | -63.9833333333 | 10.8 | 12.76 | 3.82 | 3260001 | 7.95154286 | CS |
| 52 | -12.9102 | -76.8464285714 | 16.8 | 20.4 | 3.82 | 4690355 | 11.30407019 | CS |
| 156 | -237.1102 | -98.3859751037 | 241 | 242.6 | 3.82 | 3592610 | 39.6927036 | CS |
| 260 | -127.9102 | -97.0487101669 | 131.8 | 273.6 | 3.82 | 2842022 | 52.35659206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 3.82 | -0.43 | -10.12 | 4.2 | 4.2699999 | 3.8 | 608242 |
| 1731540900 | 4.25 | -0.46 | -9.77 | 4.53 | 4.68 | 4.21 | 398055 |
| 1731454500 | 4.71 | 0.1 | 2.17 | 4.53 | 5.348 | 4.38 | 609310 |
| 1731368100 | 4.61 | 0.13 | 2.90 | 4.46 | 4.65 | 4.33 | 300845 |
| 1731108900 | 4.48 | -0.19 | -4.07 | 4.67 | 4.6848 | 4.34 | 339632 |
| 1731022500 | 4.67 | -0.09 | -1.89 | 4.71 | 4.94 | 4.6449999 | 191367 |
| 1730936100 | 4.76 | 0.01 | 0.21 | 4.76 | 4.87 | 4.6939 | 172937 |
| 1730849700 | 4.75 | 0.05 | 1.06 | 4.7 | 4.84 | 4.62 | 166342 |
| 1730763300 | 4.7 | 0.05 | 1.08 | 4.68 | 4.781 | 4.5674 | 119383 |
| 1730500500 | 4.65 | 0 | 0.00 | 4.7 | 4.755 | 4.65 | 174188 |
| 1730414100 | 4.65 | -0.16 | -3.33 | 4.7699999 | 4.8 | 4.64 | 241352 |
| 1730327700 | 4.8099999 | -0.13 | -2.63 | 4.91 | 5.0069 | 4.8099999 | 211150 |
| 1730241300 | 4.94 | 0.09 | 1.86 | 4.88 | 5.12 | 4.84 | 167940 |
| 1730154900 | 4.85 | 0.18 | 3.85 | 4.63 | 4.9 | 4.61 | 227027 |
| 1729895700 | 4.67 | -0.18 | -3.71 | 4.69 | 4.84 | 4.6 | 348394 |
| 1729809300 | 4.85 | 0.13 | 2.75 | 4.74 | 4.9 | 4.62 | 197627 |
| 1729722900 | 4.72 | -0.13 | -2.68 | 4.84 | 4.84 | 4.67 | 268576 |
| 1729636500 | 4.85 | -0.04 | -0.82 | 4.89 | 4.92 | 4.8206 | 132688 |
| 1729550100 | 4.89 | -0.02 | -0.41 | 4.95 | 5.0499 | 4.8 | 276597 |
| 1729290900 | 4.91 | 0 | 0.00 | 4.92 | 5.05 | 4.88 | 274765 |
| 1729204500 | 4.91 | -0.43 | -8.05 | 5.07 | 5.2 | 4.8 | 649802 |
| 1729118100 | 5.34 | -0.06 | -1.15 | 4.96 | 5.5 | 4.7 | 572306 |
| 1729031700 | 5.402 | -0.41 | -7.02 | 5.8999999 | 5.8999999 | 5.29 | 429362 |
| 1728945300 | 5.8099999 | -0.03 | -0.45 | 5.8 | 5.9819999 | 5.72 | 120139 |
| 1728686100 | 5.836 | -0.16 | -2.67 | 5.8999999 | 5.994 | 5.5 | 199589 |
| 1728599700 | 5.996 | -0.1 | -1.64 | 5.966 | 6.38 | 5.922 | 117064 |
| 1728513300 | 6.096 | 0.22 | 3.74 | 5.8599999 | 6.2 | 5.776 | 177496 |
| 1728426900 | 5.876 | -0.39 | -6.16 | 6.2 | 6.284 | 5.718 | 206654 |
| 1728340500 | 6.2619999 | 0.37 | 6.21 | 6.128 | 6.4 | 5.896 | 331351 |
| 1728081300 | 5.896 | -1.88 | -24.16 | 7.778 | 7.862 | 5.4 | 554980 |
| 1727994900 | 7.774 | 0.01 | 0.10 | 7.798 | 7.86 | 7.4439999 | 126268 |
| 1727908500 | 7.766 | 0.39 | 5.23 | 7.25 | 7.88 | 6.956 | 226507 |
| 1727822100 | 7.38 | 0.43 | 6.19 | 6.9 | 7.442 | 6.9 | 180889 |
| 1727735700 | 6.95 | 1.07 | 18.16 | 6.168 | 7.188 | 5.922 | 426736 |
| 1727476500 | 5.882 | -0.48 | -7.57 | 6.53 | 6.6 | 5.88 | 227868 |
| 1727390100 | 6.364 | 0.04 | 0.66 | 6.3919999 | 6.6 | 6.21 | 97771 |
| 1727303700 | 6.322 | -0.48 | -7.03 | 6.944 | 7.116 | 6.3019999 | 145176 |
| 1727217300 | 6.8 | 0.02 | 0.32 | 6.764 | 7.182 | 6.764 | 113539 |
| 1727130900 | 6.778 | -0.02 | -0.32 | 7.116 | 7.27 | 6.778 | 142135 |
| 1726871700 | 6.8 | 0.2 | 3.00 | 6.64 | 7.2 | 6.34 | 357777 |
| 1726785300 | 6.602 | -0.11 | -1.58 | 7.05 | 7.304 | 6.6 | 391246 |
| 1726698900 | 6.7079999 | -0.12 | -1.70 | 6.598 | 7.176 | 6.53 | 241848 |
| 1726612500 | 6.824 | -0.02 | -0.29 | 7.022 | 7.2 | 6.802 | 88447 |
| 1726526100 | 6.844 | 0.04 | 0.65 | 6.9599999 | 6.98 | 6.64 | 61707 |
| 1726266900 | 6.8 | 0.29 | 4.49 | 6.6 | 6.918 | 6.5519999 | 74303 |
| 1726180500 | 6.508 | 0.42 | 6.93 | 6.4 | 6.582 | 6.272 | 99766 |
| 1726094100 | 6.086 | 0.09 | 1.50 | 5.938 | 6.12 | 5.8 | 77676 |
| 1726007700 | 5.996 | -0 | -0.07 | 6.004 | 6.018 | 5.89 | 71187 |
| 1725921300 | 6 | -0.08 | -1.25 | 6.0199999 | 6.178 | 6 | 105815 |
| 1725662100 | 6.076 | -0.15 | -2.35 | 6.12 | 6.3 | 6 | 63050 |
| 1725575700 | 6.2219999 | 0.12 | 2.00 | 6.2 | 6.45 | 6.122 | 39801 |
| 1725489300 | 6.1 | 0.08 | 1.33 | 6.0199999 | 6.372 | 6 | 132165 |
| 1725402900 | 6.0199999 | -0.28 | -4.41 | 6.1819999 | 6.26798 | 6.002 | 125719 |
| 1725057300 | 6.298 | 0.12 | 1.91 | 6.358 | 6.3959999 | 6.18 | 46453 |
| 1724970900 | 6.18 | -0.03 | -0.48 | 6.2 | 6.4659999 | 6.08 | 100689 |
| 1724884500 | 6.21 | -0.25 | -3.81 | 6.486 | 6.7 | 6.04 | 143269 |
| 1724798100 | 6.4559999 | -0.23 | -3.38 | 6.662 | 6.78 | 6.28 | 82018 |
| 1724711700 | 6.682 | 0.21 | 3.31 | 6.2 | 6.762 | 6.14 | 114965 |
| 1724452500 | 6.468 | 0.26 | 4.22 | 6.26 | 6.524 | 6.04 | 387858 |
| 1724366100 | 6.206 | -0.47 | -7.01 | 6.64 | 6.8 | 6.2 | 239816 |
| 1724279700 | 6.6739999 | -0.44 | -6.13 | 7.022 | 7.104 | 6.622 | 192793 |
| 1724193300 | 7.11 | -0.08 | -1.14 | 7.178 | 7.392 | 6.954 | 71189 |
| 1724106900 | 7.192 | 0.33 | 4.87 | 6.804 | 7.256 | 6.804 | 112775 |
| 1723847700 | 6.858 | 0.24 | 3.56 | 6.73 | 6.9 | 6.644 | 67335 |
| 1723761300 | 6.622 | -0.06 | -0.96 | 6.6359999 | 6.794 | 6.602 | 118966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
