News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -4 | 3.25 | 3.27 | 3 | 37706 | 3.10247431 | CS |
| 4 | 0.2063 | 7.08034457906 | 2.9137 | 4.16 | 2.64 | 96465 | 3.19865007 | CS |
| 12 | -1.66 | -34.7280334728 | 4.78 | 5.05 | 2.64 | 80720 | 3.52514746 | CS |
| 26 | -2.62 | -45.6445993031 | 5.74 | 5.86 | 2.64 | 79278 | 4.16620101 | CS |
| 52 | -1.36 | -30.3571428571 | 4.48 | 5.865 | 2.64 | 63026 | 4.23124732 | CS |
| 156 | -7.54 | -70.7317073171 | 10.66 | 10.66 | 1.8901 | 78468 | 4.68854404 | CS |
| 260 | -4.88 | -61 | 8 | 22.5 | 1.8901 | 126458 | 8.20769296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 3.12 | -0.05 | -1.58 | 3.13 | 3.27 | 3.0001 | 112050 |
| 1720040640 | 3.17 | 0.09 | 2.92 | 3.1 | 3.23 | 3.0211 | 26953 |
| 1719959700 | 3.08 | 0.01 | 0.33 | 3.07 | 3.19 | 3.07 | 38918 |
| 1719873300 | 3.07 | -0.14 | -4.36 | 3.11 | 3.11 | 3 | 39617 |
| 1719614100 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1719527700 | 3.21 | 0.02 | 0.63 | 3.19 | 3.23 | 3.0299999 | 52587 |
| 1719441300 | 3.19 | 0.06 | 1.92 | 3.09 | 3.23 | 3.09 | 24381 |
| 1719354900 | 3.13 | -0.12 | -3.69 | 3.23 | 3.2547 | 3.0309 | 27214 |
| 1719268500 | 3.25 | 0.1 | 3.17 | 3.16 | 3.33 | 3.0923 | 89489 |
| 1719009300 | 3.15 | 0.02 | 0.64 | 3.14 | 3.2 | 3.0001 | 44633 |
| 1718922900 | 3.13 | 0.08 | 2.62 | 3.05 | 3.2599999 | 3 | 47918 |
| 1718750100 | 3.05 | -0.12 | -3.79 | 3.16 | 3.25 | 3.003 | 58310 |
| 1718663700 | 3.17 | -0.16 | -4.80 | 3.27 | 3.2953 | 2.9913 | 130238 |
| 1718404500 | 3.33 | -0.37 | -10.00 | 3.8 | 4.16 | 3.16 | 260942 |
| 1718318100 | 3.7 | 0.65 | 21.31 | 3.06 | 3.9499 | 3.05 | 263230 |
| 1718231700 | 3.05 | 0.3 | 10.91 | 2.89 | 3.09 | 2.85 | 413209 |
| 1718145300 | 2.75 | -0.12 | -4.18 | 2.86 | 2.86 | 2.64 | 109558 |
| 1718058900 | 2.87 | 0.07 | 2.50 | 2.8 | 2.92 | 2.8 | 34384 |
| 1717799700 | 2.8 | -0.06 | -2.10 | 2.86 | 2.9799 | 2.8 | 45843 |
| 1717713300 | 2.86 | -0.06 | -2.05 | 2.91 | 3 | 2.79 | 84203 |
| 1717626900 | 2.92 | -0.09 | -2.99 | 3.0299999 | 3.0299999 | 2.91 | 67415 |
| 1717540500 | 3.0099999 | -0.09 | -2.90 | 3.0299999 | 3.12 | 3 | 40360 |
| 1717454100 | 3.1 | 0.07 | 2.31 | 3.07 | 3.14 | 2.98 | 33407 |
| 1717194900 | 3.0299999 | -0.03 | -0.98 | 3.08 | 3.125 | 3 | 35220 |
| 1717108500 | 3.06 | 0.06 | 2.00 | 3.0099999 | 3.21 | 2.96 | 52724 |
| 1717022100 | 3 | -0.09 | -2.91 | 3.06 | 3.0782 | 3 | 42696 |
| 1716935700 | 3.09 | -0.04 | -1.28 | 3.14 | 3.2592 | 3.06 | 22478 |
| 1716590100 | 3.13 | 0 | 0.00 | 3.1 | 3.19 | 3.1 | 26086 |
| 1716503700 | 3.13 | -0.07 | -2.19 | 3.23 | 3.2653 | 3.08 | 56413 |
| 1716417300 | 3.2 | 0.09 | 2.89 | 3.12 | 3.29 | 3.0915 | 64753 |
| 1716330900 | 3.11 | 0.09 | 3.15 | 3.06 | 3.14 | 3 | 44262 |
| 1716244500 | 3.015 | -0.2 | -6.07 | 3.24 | 3.2791 | 2.92 | 169750 |
| 1715985300 | 3.21 | -0.12 | -3.60 | 3.35 | 3.37 | 3.13 | 119157 |
| 1715898900 | 3.33 | 0.07 | 2.15 | 3.25 | 3.41 | 3.25 | 54999 |
| 1715812500 | 3.2599999 | -0.12 | -3.55 | 3.41 | 3.53 | 3.22 | 75793 |
| 1715726100 | 3.38 | 0.16 | 4.97 | 3.14 | 3.52 | 3.0099999 | 125476 |
| 1715639700 | 3.22 | -0.2 | -5.85 | 3.5 | 3.5359 | 3.2 | 111335 |
| 1715380500 | 3.42 | -1.16 | -25.33 | 3.85 | 3.85 | 2.9 | 589907 |
| 1715294100 | 4.58 | -0.26 | -5.37 | 4.86 | 4.9813 | 4.51 | 149684 |
| 1715207700 | 4.84 | -0.09 | -1.83 | 4.93 | 4.955 | 4.75 | 36839 |
| 1715121300 | 4.93 | -0.02 | -0.40 | 5 | 5 | 4.8099999 | 34294 |
| 1715034900 | 4.95 | 0.04 | 0.81 | 4.92 | 5.05 | 4.91 | 45194 |
| 1714775700 | 4.91 | 0.08 | 1.66 | 4.86 | 5 | 4.8199 | 20592 |
| 1714689300 | 4.83 | 0.03 | 0.63 | 4.83 | 4.97 | 4.6802 | 36653 |
| 1714602900 | 4.8 | 0.15 | 3.23 | 4.66 | 4.89 | 4.44 | 54932 |
| 1714516500 | 4.65 | -0.23 | -4.71 | 4.87 | 5.05 | 4.65 | 105474 |
| 1714430100 | 4.88 | 0.45 | 10.16 | 4.55 | 4.88 | 4.4001 | 62021 |
| 1714170900 | 4.43 | 0.02 | 0.45 | 4.41 | 4.588 | 4.33 | 34379 |
| 1714084500 | 4.41 | 0.15 | 3.52 | 4.25 | 4.49 | 4.15 | 53153 |
| 1713998100 | 4.26 | -0.08 | -1.84 | 4.36 | 4.43 | 4.22 | 21462 |
| 1713911700 | 4.34 | 0.29 | 7.16 | 4.29 | 4.4898999 | 4.08 | 67176 |
| 1713825300 | 4.05 | -0.18 | -4.26 | 4.22 | 4.34 | 3.95 | 74034 |
| 1713566100 | 4.23 | -0.02 | -0.47 | 4.24 | 4.42 | 4.21 | 31996 |
| 1713479700 | 4.25 | -0.22 | -4.92 | 4.5 | 4.5 | 4.22 | 32415 |
| 1713393300 | 4.47 | -0.12 | -2.61 | 4.62 | 4.62 | 4.41 | 35735 |
| 1713306900 | 4.59 | 0.01 | 0.22 | 4.54 | 4.61 | 4.36 | 40961 |
| 1713220500 | 4.58 | -0.12 | -2.55 | 4.74 | 4.82 | 4.47 | 65895 |
| 1712961300 | 4.7 | -0.14 | -2.89 | 4.78 | 4.9577 | 4.5681 | 57787 |
| 1712874900 | 4.84 | 0.35 | 7.80 | 4.58 | 4.86 | 4.44 | 58353 |
| 1712788500 | 4.49 | -0.27 | -5.67 | 4.69 | 4.79 | 4.4301 | 86817 |
| 1712702100 | 4.76 | -0.21 | -4.23 | 4.97 | 5 | 4.61 | 115557 |
| 1712615700 | 4.97 | 0.01 | 0.20 | 4.91 | 5.0855 | 4.8324999 | 36014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
