News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -9.06344410876 | 3.31 | 3.45 | 2.82 | 210714 | 3.05923236 | CS |
| 4 | 0.95 | 46.1165048544 | 2.06 | 3.45 | 2.02 | 456386 | 3.15124253 | CS |
| 12 | 0.78 | 34.9775784753 | 2.23 | 3.589 | 1.9 | 203840 | 2.99751185 | CS |
| 26 | 1.12 | 59.2592592593 | 1.89 | 3.589 | 1.23 | 114268 | 2.74788579 | CS |
| 52 | -1.38 | -31.4350797267 | 4.39 | 4.39 | 1.02 | 99034 | 2.42796326 | CS |
| 156 | -2.75 | -47.7430555556 | 5.76 | 14.75 | 1.02 | 118142 | 6.45999658 | CS |
| 260 | 0.12 | 4.15224913495 | 2.89 | 14.75 | 1.02 | 101132 | 6.67918636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.0099999 | 0.01 | 0.33 | 3 | 3.08 | 2.925 | 34248 |
| 1721946900 | 3 | 0.04 | 1.35 | 3.04 | 3.17 | 2.9198 | 77985 |
| 1721860500 | 2.96 | -0.03 | -1.00 | 2.94 | 3.06 | 2.9 | 42286 |
| 1721774100 | 2.99 | 0.09 | 3.10 | 2.91 | 3.08 | 2.9 | 78326 |
| 1721687700 | 2.9 | -0.24 | -7.64 | 3.14 | 3.25 | 2.82 | 193947 |
| 1721428500 | 3.14 | -0.06 | -1.88 | 3.31 | 3.3499 | 3 | 575997 |
| 1721342100 | 3.2 | 0.91 | 39.74 | 2.4 | 3.44 | 2.4 | 6876265 |
| 1721255700 | 2.29 | -0.08 | -3.38 | 2.34 | 2.34 | 2.2146 | 20130 |
| 1721169300 | 2.37 | -0.04 | -1.66 | 2.36 | 2.4 | 2.25 | 33007 |
| 1721082900 | 2.41 | 0.07 | 2.99 | 2.34 | 2.48 | 2.29 | 17731 |
| 1720823700 | 2.34 | 0.08 | 3.54 | 2.2599999 | 2.37 | 2.2599999 | 6750 |
| 1720737300 | 2.2599999 | -0.15 | -6.22 | 2.37 | 2.4198 | 2.2599999 | 13469 |
| 1720650900 | 2.41 | -0.04 | -1.63 | 2.45 | 2.57 | 2.41 | 27042 |
| 1720564500 | 2.45 | 0.07 | 2.94 | 2.39 | 2.47 | 2.39 | 9997 |
| 1720478100 | 2.38 | 0.16 | 6.97 | 2.25 | 2.45 | 2.25 | 80046 |
| 1720218900 | 2.225 | 0.04 | 1.60 | 2.23 | 2.27 | 2.16 | 19938 |
| 1720040640 | 2.19 | 0.03 | 1.39 | 2.18 | 2.33 | 2.17 | 21497 |
| 1719959700 | 2.16 | 0.11 | 5.37 | 2.05 | 2.18 | 2.05 | 16948 |
| 1719873300 | 2.05 | -0.02 | -0.97 | 2.06 | 2.15 | 2.02 | 16143 |
| 1719614100 | 2.07 | -0.13 | -5.91 | 2.15 | 2.18 | 2.02 | 69769 |
| 1719527700 | 2.2 | 0.02 | 0.92 | 2.17 | 2.27 | 2.17 | 37683 |
| 1719441300 | 2.18 | -0.04 | -1.80 | 2.19 | 2.21 | 2.1 | 9999 |
| 1719354900 | 2.22 | -0.03 | -1.20 | 2.24 | 2.2799999 | 2.21 | 14690 |
| 1719268500 | 2.247 | -0.02 | -1.01 | 2.23 | 2.29 | 2.15 | 19186 |
| 1719009300 | 2.27 | 0.22 | 10.73 | 2.04 | 2.27 | 2.04 | 30134 |
| 1718922900 | 2.05 | 0.05 | 2.50 | 2.0299999 | 2.05 | 1.94 | 70533 |
| 1718750100 | 2 | -0.12 | -5.66 | 2.14 | 2.29 | 1.935 | 51919 |
| 1718663700 | 2.12 | -0.15 | -6.61 | 2.24 | 2.3 | 2.1 | 39033 |
| 1718404500 | 2.27 | 0.07 | 3.18 | 2.2799999 | 2.31 | 2.22 | 22186 |
| 1718318100 | 2.2 | -0.05 | -2.22 | 2.25 | 2.29 | 2.115 | 29518 |
| 1718231700 | 2.25 | -0.04 | -1.75 | 2.37 | 2.45 | 2.2 | 47766 |
| 1718145300 | 2.29 | -0.17 | -6.91 | 2.47 | 2.5 | 1.9 | 342077 |
| 1718058900 | 2.46 | 0.23 | 10.31 | 2.38 | 2.5992 | 2.38 | 61473 |
| 1717799700 | 2.23 | -0.36 | -13.90 | 2.6 | 2.65 | 2.21 | 98487 |
| 1717713300 | 2.59 | -0.01 | -0.19 | 2.6 | 2.8 | 2.175 | 200389 |
| 1717626900 | 2.595 | -0.13 | -4.60 | 2.74 | 2.84 | 2.34 | 161602 |
| 1717540500 | 2.72 | -0.08 | -2.86 | 2.8 | 3 | 2.706 | 57326 |
| 1717454100 | 2.8 | -0.39 | -12.23 | 3.12 | 3.15 | 2.8 | 101463 |
| 1717194900 | 3.19 | 0.21 | 7.05 | 2.96 | 3.55 | 2.89 | 198162 |
| 1717108500 | 2.98 | -0.37 | -11.04 | 3.35 | 3.45 | 2.87 | 163842 |
| 1717022100 | 3.35 | 0.45 | 15.52 | 3 | 3.589 | 3 | 312609 |
| 1716935700 | 2.9 | 0.46 | 18.85 | 2.44 | 3.08 | 2.44 | 196638 |
| 1716590100 | 2.44 | 0.05 | 2.09 | 2.41 | 2.45 | 2.35 | 33122 |
| 1716503700 | 2.39 | -0.06 | -2.45 | 2.4 | 2.448 | 2.36 | 45642 |
| 1716417300 | 2.45 | 0.05 | 2.08 | 2.38 | 2.5099999 | 2.3 | 43855 |
| 1716330900 | 2.4 | 0.03 | 1.27 | 2.38 | 2.44 | 2.257 | 19179 |
| 1716244500 | 2.37 | 0.17 | 7.73 | 2.21 | 2.44 | 2.21 | 17540 |
| 1715985300 | 2.2 | -0.05 | -2.22 | 2.25 | 2.31 | 2.19 | 35163 |
| 1715898900 | 2.25 | -0.06 | -2.60 | 2.2799999 | 2.33 | 2.22 | 20521 |
| 1715812500 | 2.31 | -0.05 | -2.12 | 2.37 | 2.372 | 2.17 | 53159 |
| 1715726100 | 2.36 | -0.08 | -3.28 | 2.44 | 2.45 | 2.2 | 60201 |
| 1715639700 | 2.44 | -0.25 | -9.12 | 2.62 | 2.65 | 2.2599999 | 114595 |
| 1715380500 | 2.685 | 0.08 | 2.87 | 2.63 | 2.7 | 2.501 | 71129 |
| 1715294100 | 2.61 | 0.19 | 7.85 | 2.5 | 2.65 | 2.42 | 129843 |
| 1715207700 | 2.42 | 0 | 0.00 | 2.42 | 2.62 | 2.31 | 70259 |
| 1715121300 | 2.42 | 0.15 | 6.61 | 2.3 | 2.5299999 | 2.3 | 84821 |
| 1715034900 | 2.27 | 0.19 | 9.13 | 2.08 | 2.298 | 2 | 74933 |
| 1714775700 | 2.08 | -0.07 | -3.26 | 2.23 | 2.245 | 2.0099999 | 40124 |
| 1714689300 | 2.15 | -0.28 | -11.52 | 2.44 | 2.5 | 2.1 | 112584 |
| 1714602900 | 2.43 | 0.04 | 1.67 | 2.42 | 2.59 | 2.35 | 178608 |
| 1714516500 | 2.39 | 0.19 | 8.64 | 2.21 | 2.4 | 2.21 | 126836 |
| 1714430100 | 2.2 | 0.23 | 11.68 | 1.97 | 2.38 | 1.97 | 149666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
