News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2607 | 6.952 | 3.75 | 4.1 | 3.71 | 105139 | 3.94623658 | CS |
| 4 | -0.1293 | -3.1231884058 | 4.14 | 4.14 | 3.05 | 90375 | 3.6817987 | CS |
| 12 | -0.0693 | -1.69852941176 | 4.08 | 5.29 | 3.05 | 105687 | 4.39874733 | CS |
| 26 | -0.6093 | -13.1883116883 | 4.62 | 6.4 | 3.05 | 56390 | 4.46536728 | CS |
| 52 | -1.1893 | -22.8711538462 | 5.2 | 7.83 | 3.05 | 39737 | 4.72738154 | CS |
| 156 | -14.8893 | -78.7793650794 | 18.9 | 19 | 3.05 | 103117 | 10.50308629 | CS |
| 260 | -29.3893 | -87.9919161677 | 33.4 | 33.4 | 3.05 | 111371 | 15.18364649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 4.05 | 0.16 | 4.11 | 3.87 | 4.1 | 3.8304 | 268740 |
| 1726871700 | 3.89 | 0.02 | 0.52 | 3.87 | 3.89 | 3.78 | 83739 |
| 1726785300 | 3.87 | 0.08 | 2.11 | 3.82 | 3.88 | 3.73 | 58685 |
| 1726698900 | 3.79 | 0.02 | 0.53 | 3.79 | 3.87 | 3.79 | 79206 |
| 1726612500 | 3.77 | 0.04 | 1.07 | 3.74 | 3.855 | 3.71 | 45420 |
| 1726526100 | 3.73 | -0.19 | -4.85 | 3.93 | 3.965 | 3.73 | 48116 |
| 1726266900 | 3.92 | 0.11 | 2.89 | 3.7 | 4.04 | 3.6 | 156750 |
| 1726180500 | 3.81 | 0.19 | 5.25 | 3.7 | 4.07 | 3.7 | 299748 |
| 1726094100 | 3.62 | 0.17 | 4.93 | 3.5 | 3.65 | 3.4131 | 133217 |
| 1726007700 | 3.45 | 0.28 | 8.83 | 3.19 | 3.46 | 3.1628 | 113231 |
| 1725921300 | 3.17 | -0.07 | -2.16 | 3.24 | 3.29 | 3.1 | 58614 |
| 1725662100 | 3.24 | -0.01 | -0.31 | 3.25 | 3.29 | 3.05 | 254116 |
| 1725575700 | 3.25 | -0.22 | -6.35 | 3.45 | 3.54 | 3.19 | 92134 |
| 1725489300 | 3.4705 | -0.06 | -1.69 | 3.54 | 3.585 | 3.41 | 16323 |
| 1725402900 | 3.53 | -0.18 | -4.85 | 3.81 | 3.91 | 3.52 | 20952 |
| 1725057300 | 3.71 | -0.09 | -2.37 | 3.8 | 4.14 | 3.66 | 15836 |
| 1724970900 | 3.8 | -0.12 | -3.06 | 4.04 | 4.04 | 3.62 | 34450 |
| 1724884500 | 3.92 | -0.07 | -1.75 | 3.92 | 4.0352 | 3.92 | 1954 |
| 1724798100 | 3.99 | -0.06 | -1.48 | 4.14 | 4.14 | 3.99 | 5530 |
| 1724711700 | 4.05 | -0.03 | -0.73 | 4.15 | 4.1761 | 4.01 | 4568 |
| 1724452500 | 4.0799 | 0.14 | 3.65 | 3.91 | 4.15 | 3.9 | 18473 |
| 1724366100 | 3.9363 | -0.16 | -3.99 | 4.12 | 4.15 | 3.9 | 60790 |
| 1724279700 | 4.1 | -0.11 | -2.61 | 4.21 | 4.59 | 4 | 42072 |
| 1724193300 | 4.21 | -0.04 | -0.82 | 4.21 | 4.35 | 4.15 | 43380 |
| 1724106900 | 4.245 | -0.12 | -2.64 | 4.38 | 4.6 | 4.2 | 52056 |
| 1723847700 | 4.36 | -0.21 | -4.60 | 4.55 | 4.7 | 4.3 | 49921 |
| 1723761300 | 4.57 | -0.03 | -0.65 | 4.6 | 4.69 | 4.5001 | 18444 |
| 1723674900 | 4.6 | 0.01 | 0.22 | 4.5199999 | 4.69 | 4.48 | 29187 |
| 1723588500 | 4.59 | -0.17 | -3.57 | 4.75 | 4.94 | 4.47 | 87484 |
| 1723502100 | 4.76 | 0.02 | 0.42 | 4.79 | 5 | 4.72 | 123635 |
| 1723242900 | 4.74 | 0.05 | 1.07 | 4.55 | 4.91 | 4.55 | 125952 |
| 1723156500 | 4.69 | -0.05 | -1.05 | 4.75 | 5.0599999 | 4.58 | 20965 |
| 1723070100 | 4.74 | 0.12 | 2.60 | 4.71 | 4.85 | 4.43 | 144351 |
| 1722983700 | 4.62 | -0.08 | -1.70 | 4.58 | 4.7699999 | 4.58 | 90338 |
| 1722897300 | 4.7 | 0.1 | 2.17 | 4.4 | 4.72 | 4.39 | 189623 |
| 1722638100 | 4.6 | 0.17 | 3.84 | 4.4 | 4.75 | 4.3 | 230920 |
| 1722551700 | 4.43 | -0.07 | -1.56 | 4.58 | 4.58 | 4.36 | 12531 |
| 1722465300 | 4.5 | -0.32 | -6.64 | 4.83 | 4.83 | 4.5 | 46942 |
| 1722378900 | 4.82 | 0.22 | 4.78 | 4.61 | 5.29 | 4.6 | 330894 |
| 1722292500 | 4.6 | -0.16 | -3.36 | 4.86 | 4.86 | 4.5 | 22770 |
| 1722033300 | 4.76 | -0.18 | -3.64 | 4.94 | 5.19 | 4.67 | 607623 |
| 1721946900 | 4.94 | 0.29 | 6.24 | 4.69 | 5.26 | 4.545 | 329126 |
| 1721860500 | 4.65 | -0.33 | -6.63 | 4.98 | 4.98 | 4.545 | 32902 |
| 1721774100 | 4.98 | 0.2 | 4.25 | 4.76 | 5.08 | 4.73 | 124467 |
| 1721687700 | 4.777 | -0.06 | -1.30 | 4.89 | 5.11 | 4.625 | 214355 |
| 1721428500 | 4.84 | 0.22 | 4.71 | 4.61 | 5.05 | 4.38 | 406893 |
| 1721342100 | 4.6221 | -0.03 | -0.71 | 4.78 | 4.95 | 4.37 | 295769 |
| 1721255700 | 4.655 | -0.01 | -0.11 | 4.8 | 4.8699 | 4.51 | 39929 |
| 1721169300 | 4.66 | 0.18 | 4.02 | 4.55 | 5.1 | 4.39 | 331959 |
| 1721082900 | 4.48 | 0.33 | 7.95 | 4.2 | 4.7699999 | 4.08 | 176487 |
| 1720823700 | 4.15 | 0.14 | 3.49 | 4.13 | 4.35 | 4.01 | 37355 |
| 1720737300 | 4.01 | -0.26 | -5.98 | 4.26 | 4.26 | 3.95 | 91360 |
| 1720650900 | 4.265 | -0.02 | -0.35 | 4.23 | 4.291 | 4.23 | 759 |
| 1720564500 | 4.28 | -0.02 | -0.47 | 4.28 | 4.28 | 4.24 | 1171 |
| 1720478100 | 4.3 | 0.02 | 0.47 | 4.35 | 4.4073 | 4.21 | 5706 |
| 1720218900 | 4.28 | 0.17 | 4.14 | 4.0199999 | 4.29 | 4.0199999 | 11918 |
| 1720040640 | 4.11 | -0.06 | -1.44 | 4.11 | 4.1449 | 4.1001 | 555 |
| 1719959700 | 4.17 | 0.01 | 0.24 | 4.08 | 4.26 | 4.0599999 | 7311 |
| 1719873300 | 4.1599 | 0.03 | 0.72 | 4.2699999 | 4.2699999 | 4.11 | 13786 |
| 1719614100 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1719527700 | 4.13 | -0.12 | -2.82 | 4.26 | 4.26 | 4.13 | 777 |
| 1719441300 | 4.25 | 0.12 | 2.91 | 4.1 | 4.25 | 4.1 | 9926 |
| 1719354900 | 4.13 | -0.09 | -2.13 | 4.21 | 4.2695 | 4.0477 | 10001 |
| 1719268500 | 4.22 | -0.05 | -1.17 | 4.36 | 4.36 | 4.11 | 10389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
