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 | -0.3861003861 | 2.59 | 2.86 | 2.375 | 351575 | 2.57581366 | CS |
| 4 | 0.02 | 0.78125 | 2.56 | 3.54 | 2.375 | 151229 | 2.65717728 | CS |
| 12 | -0.58 | -18.3544303797 | 3.16 | 3.75 | 2.33 | 102636 | 2.77697176 | CS |
| 26 | -1.73 | -40.1392111369 | 4.31 | 4.72 | 2.33 | 84272 | 3.16744177 | CS |
| 52 | -57.39 | -95.6978489245 | 59.97 | 59.97 | 2.33 | 80007 | 6.5753754 | CS |
| 156 | -57.39 | -95.6978489245 | 59.97 | 59.97 | 2.33 | 26669 | 6.5753754 | CS |
| 260 | -56.99 | -95.6689608864 | 59.57 | 60 | 2.33 | 34932 | 31.33030679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.58 | 0.02 | 0.78 | 2.56 | 2.615 | 2.375 | 44582 |
| 1734996900 | 2.56 | -0.03 | -1.16 | 2.63 | 2.73 | 2.5099999 | 192006 |
| 1734737700 | 2.59 | 0.07 | 2.78 | 2.52 | 2.86 | 2.49 | 965160 |
| 1734651300 | 2.52 | 0.02 | 0.80 | 2.73 | 2.73 | 2.38 | 194125 |
| 1734564900 | 2.5 | -0.03 | -1.19 | 2.56 | 2.84 | 2.48 | 71747 |
| 1734478500 | 2.5299999 | 0.02 | 0.80 | 2.6 | 2.645 | 2.46 | 46307 |
| 1734392100 | 2.5099999 | 0.05 | 2.03 | 2.58 | 2.64 | 2.42 | 67726 |
| 1734132900 | 2.46 | -0.49 | -16.61 | 2.8 | 2.805 | 2.46 | 188799 |
| 1734046500 | 2.95 | -0.43 | -12.72 | 3.45 | 3.45 | 2.95 | 57090 |
| 1733960100 | 3.38 | 0.28 | 9.03 | 3.12 | 3.54 | 3.09 | 85956 |
| 1733873700 | 3.1 | 0.25 | 8.77 | 2.875 | 3.29 | 2.785 | 109712 |
| 1733787300 | 2.85 | 0.02 | 0.71 | 2.8415 | 2.9613 | 2.7 | 135549 |
| 1733528100 | 2.83 | 0.29 | 11.42 | 2.62 | 2.855 | 2.55 | 89422 |
| 1733441700 | 2.54 | -0.16 | -5.93 | 2.66 | 2.73 | 2.5 | 108023 |
| 1733355300 | 2.7 | 0.01 | 0.37 | 2.69 | 2.86 | 2.64 | 55509 |
| 1733268900 | 2.69 | -0.06 | -2.18 | 2.75 | 2.7999 | 2.62 | 78187 |
| 1733182500 | 2.75 | 0.02 | 0.73 | 2.765 | 3 | 2.74 | 99176 |
| 1732917840 | 2.73 | 0.21 | 8.33 | 2.56 | 2.89 | 2.56 | 108544 |
| 1732750500 | 2.52 | -0.14 | -5.26 | 2.68 | 2.73 | 2.48 | 128600 |
| 1732664100 | 2.66 | 0.1 | 3.91 | 2.58 | 2.68 | 2.58 | 83790 |
| 1732577700 | 2.56 | 0.21 | 8.94 | 2.41 | 2.6349999 | 2.41 | 108447 |
| 1732318500 | 2.35 | -0.22 | -8.56 | 2.615 | 2.7 | 2.33 | 294281 |
| 1732232100 | 2.57 | -0.14 | -5.17 | 2.74 | 2.74 | 2.5 | 96225 |
| 1732145700 | 2.71 | 0.02 | 0.74 | 2.735 | 2.77 | 2.69 | 46003 |
| 1732059300 | 2.69 | -0.3 | -10.03 | 2.9502 | 3 | 2.625 | 86557 |
| 1731972900 | 2.99 | -0.02 | -0.66 | 2.9558 | 3.06 | 2.9558 | 298457 |
| 1731713700 | 3.0099999 | -0.23 | -7.10 | 3.23 | 3.23 | 2.8849999 | 107822 |
| 1731627300 | 3.24 | -0.33 | -9.24 | 3.49 | 3.6 | 3.24 | 57668 |
| 1731540900 | 3.57 | -0.13 | -3.51 | 3.75 | 3.75 | 3.56 | 43195 |
| 1731454500 | 3.7 | 0.12 | 3.35 | 3.56 | 3.705 | 3.56 | 53908 |
| 1731368100 | 3.58 | 0.08 | 2.29 | 3.48 | 3.66 | 3.31 | 50147 |
| 1731108900 | 3.5 | 0.18 | 5.42 | 3.4 | 3.57 | 3.245 | 49550 |
| 1731022500 | 3.32 | 0.15 | 4.73 | 3.18 | 3.43 | 3.1111 | 49336 |
| 1730936100 | 3.17 | 0.18 | 6.02 | 3.09 | 3.25 | 3.0093 | 81361 |
| 1730849700 | 2.99 | 0.08 | 2.75 | 2.89 | 3.08 | 2.82 | 41689 |
| 1730763300 | 2.91 | -0.07 | -2.35 | 3.0099999 | 3.04 | 2.91 | 32712 |
| 1730500500 | 2.98 | 0.06 | 2.05 | 2.94 | 3 | 2.94 | 28803 |
| 1730414100 | 2.92 | 0 | 0.00 | 2.97 | 3 | 2.8329 | 42300 |
| 1730327700 | 2.92 | -0.21 | -6.71 | 3.0299999 | 3.11 | 2.91 | 36762 |
| 1730241300 | 3.13 | 0.13 | 4.33 | 2.95 | 3.205 | 2.89 | 115686 |
| 1730154900 | 3 | 0.08 | 2.74 | 3.0299999 | 3.07 | 2.88 | 59123 |
| 1729895700 | 2.92 | -0.07 | -2.34 | 2.99 | 3.059 | 2.82 | 101693 |
| 1729809300 | 2.99 | -0.03 | -0.99 | 3.089 | 3.089 | 2.89 | 83696 |
| 1729722900 | 3.02 | -0.01 | -0.33 | 3 | 3.05 | 2.95 | 88982 |
| 1729636500 | 3.0299999 | 0 | 0.00 | 3.0099999 | 3.09 | 2.9 | 61434 |
| 1729550100 | 3.0299999 | -0.02 | -0.66 | 2.94 | 3.0799 | 2.94 | 72650 |
| 1729290900 | 3.05 | 0.02 | 0.66 | 3.05 | 3.13 | 2.98 | 52530 |
| 1729204500 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.0779 | 2.97 | 51370 |
| 1729118100 | 3.04 | 0 | 0.00 | 3.1 | 3.1 | 2.99 | 58066 |
| 1729031700 | 3.04 | 0.02 | 0.66 | 3.0099999 | 3.12 | 2.97 | 95077 |
| 1728945300 | 3.02 | 0 | 0.00 | 3.02 | 3.11 | 2.96 | 81013 |
| 1728686100 | 3.02 | 0.09 | 3.07 | 3.045 | 3.149 | 2.92 | 45701 |
| 1728599700 | 2.93 | 0.03 | 1.03 | 2.95 | 3.15 | 2.9 | 37461 |
| 1728513300 | 2.9 | -0.15 | -4.92 | 3.02 | 3.05 | 2.9 | 24053 |
| 1728426900 | 3.05 | -0.08 | -2.56 | 3.18 | 3.2799999 | 3.0099999 | 37728 |
| 1728340500 | 3.13 | -0.05 | -1.57 | 3.18 | 3.39 | 3.1 | 28601 |
| 1728081300 | 3.18 | 0.05 | 1.60 | 3.19 | 3.27 | 3.08 | 40270 |
| 1727994900 | 3.13 | 0.01 | 0.32 | 3.215 | 3.25 | 3 | 51801 |
| 1727908500 | 3.12 | -0.14 | -4.29 | 3.25 | 3.305 | 3.07 | 46654 |
| 1727822100 | 3.2599999 | -0.21 | -6.05 | 3.49 | 3.49 | 3.25 | 57991 |
| 1727735520 | 3.47 | 0.08 | 2.36 | 3.365 | 3.51 | 3.27 | 48106 |
| 1727476500 | 3.39 | -0.13 | -3.69 | 3.52 | 3.58 | 3.27 | 38962 |
| 1727390100 | 3.52 | 0.07 | 2.03 | 3.48 | 3.56 | 3.32 | 29208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
