News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.405 | 10.3316326531 | 3.92 | 4.78 | 3.81 | 541623 | 4.30214405 | CS |
| 4 | 0.225 | 5.48780487805 | 4.1 | 4.78 | 3.01 | 417029 | 3.71916933 | CS |
| 12 | -0.365 | -7.78251599147 | 4.69 | 5.59 | 3.01 | 470201 | 4.44035566 | CS |
| 26 | 2.705 | 166.975308642 | 1.62 | 9.66 | 1.4843 | 508098 | 4.82596765 | CS |
| 52 | 2.875 | 198.275862069 | 1.45 | 9.66 | 1.32 | 272097 | 4.57554324 | CS |
| 156 | 1.595 | 58.4249084249 | 2.73 | 9.66 | 0.92 | 171319 | 3.42952565 | CS |
| 260 | -0.935 | -17.7756653992 | 5.26 | 19.6 | 0.92 | 226723 | 5.71683474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 4.07 | 0.13 | 3.30 | 3.92 | 4.15 | 3.85 | 346495 |
| 1742510400 | 3.94 | -0.22 | -5.29 | 4.11 | 4.2233 | 3.92 | 275735 |
| 1742424000 | 4.16 | -0.5 | -10.73 | 4.4 | 4.53 | 3.81 | 575907 |
| 1742337600 | 4.66 | 0.4 | 9.39 | 4.37 | 4.78 | 4.22 | 759072 |
| 1742251200 | 4.26 | 0.48 | 12.70 | 3.92 | 4.71 | 3.91 | 867551 |
| 1741992000 | 3.78 | 0.48 | 14.55 | 3.59 | 3.8 | 3.3 | 725418 |
| 1741905600 | 3.3 | -0.02 | -0.60 | 3.48 | 3.5 | 3.2599999 | 139173 |
| 1741819200 | 3.32 | 0.12 | 3.75 | 3.25 | 3.34 | 3.1 | 162529 |
| 1741732800 | 3.2 | 0.1 | 3.23 | 3.18 | 3.33 | 3.15 | 187360 |
| 1741646400 | 3.1 | -0.29 | -8.55 | 3.22 | 3.285 | 3.06 | 215539 |
| 1741390800 | 3.39 | 0.07 | 2.11 | 3.41 | 3.59 | 3.21 | 210790 |
| 1741304400 | 3.32 | -0.12 | -3.49 | 3.34 | 3.46 | 3.24 | 193999 |
| 1741218000 | 3.44 | 0.29 | 9.21 | 3.18 | 3.45 | 3.18 | 386887 |
| 1741131600 | 3.15 | -0.06 | -1.87 | 3.21 | 3.4 | 3.0099999 | 300393 |
| 1741045200 | 3.21 | -0.03 | -0.93 | 3.55 | 3.567 | 3.21 | 513417 |
| 1740786000 | 3.24 | -0.12 | -3.57 | 3.37 | 3.37 | 3.16 | 331113 |
| 1740699600 | 3.36 | -0.02 | -0.59 | 3.39 | 3.59 | 3.31 | 335052 |
| 1740613200 | 3.38 | -0.1 | -2.87 | 3.52 | 3.69 | 3.2 | 373089 |
| 1740526800 | 3.48 | -0.25 | -6.70 | 3.7 | 3.75 | 3.27 | 742946 |
| 1740440400 | 3.73 | -0.43 | -10.34 | 4.1 | 4.1365 | 3.6 | 793230 |
| 1740181200 | 4.16 | -0.04 | -0.95 | 4.26 | 4.38 | 4.08 | 337996 |
| 1740094800 | 4.2 | -0.21 | -4.76 | 4.48 | 4.51 | 4.12 | 574903 |
| 1740008400 | 4.41 | -0.05 | -1.12 | 4.46 | 4.53 | 4.33 | 430609 |
| 1739922000 | 4.46 | -0.14 | -3.04 | 4.64 | 4.67 | 4.44 | 467274 |
| 1739576400 | 4.6 | -0.03 | -0.65 | 4.71 | 4.735 | 4.5 | 349156 |
| 1739490000 | 4.63 | -0.2 | -4.14 | 4.8099999 | 4.84 | 4.3 | 422055 |
| 1739403600 | 4.83 | -0.01 | -0.21 | 4.75 | 5.0083 | 4.75 | 116198 |
| 1739317200 | 4.84 | -0.37 | -7.10 | 5.05 | 5.15 | 4.68 | 475542 |
| 1739230800 | 5.21 | 0.36 | 7.42 | 4.94 | 5.22 | 4.93 | 348597 |
| 1738971600 | 4.85 | 0.01 | 0.21 | 4.84 | 5.05 | 4.75 | 363288 |
| 1738885200 | 4.84 | 0.16 | 3.42 | 4.72 | 4.98 | 4.71 | 372800 |
| 1738798800 | 4.68 | 0 | 0.00 | 4.57 | 4.75 | 4.53 | 192259 |
| 1738712400 | 4.68 | 0.09 | 1.96 | 4.59 | 4.75 | 4.5 | 164403 |
| 1738626000 | 4.59 | -0.04 | -0.86 | 4.42 | 4.7 | 4.4 | 178491 |
| 1738366800 | 4.63 | -0.24 | -4.93 | 4.85 | 4.88 | 4.6 | 377657 |
| 1738280400 | 4.87 | 0.14 | 2.96 | 4.76 | 4.95 | 4.7 | 312030 |
| 1738194000 | 4.73 | 0.02 | 0.42 | 4.8 | 4.87 | 4.632 | 163285 |
| 1738107600 | 4.71 | 0.01 | 0.21 | 4.75 | 4.82 | 4.6 | 126117 |
| 1738021200 | 4.7 | -0.41 | -8.02 | 4.7 | 5.0199999 | 4.53 | 772637 |
| 1737762000 | 5.11 | 0.36 | 7.58 | 4.8 | 5.2899 | 4.75 | 653447 |
| 1737675600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1737589200 | 4.75 | 0.17 | 3.71 | 4.53 | 4.82 | 4.5199999 | 348371 |
| 1737502800 | 4.58 | 0.06 | 1.33 | 4.36 | 4.62 | 4.35 | 342148 |
| 1737157200 | 4.5199999 | 0.15 | 3.43 | 4.38 | 4.72 | 4.32 | 296030 |
| 1737070800 | 4.37 | -0.25 | -5.41 | 4.51 | 4.62 | 4.3099999 | 382318 |
| 1736984400 | 4.62 | 0.12 | 2.67 | 4.58 | 4.71 | 4.41 | 401107 |
| 1736898000 | 4.5 | 0.23 | 5.39 | 4.45 | 4.76 | 4.21 | 379765 |
| 1736811600 | 4.2699999 | -0.41 | -8.76 | 4.6 | 4.6479 | 4.24 | 725849 |
| 1736552400 | 4.68 | -0.08 | -1.68 | 4.88 | 5 | 4.61 | 472656 |
| 1736379600 | 4.76 | -0.31 | -6.11 | 5 | 5.0199999 | 4.69 | 553814 |
| 1736293200 | 5.07 | -0.03 | -0.59 | 5.085 | 5.14 | 4.9347 | 871080 |
| 1736206800 | 5.1 | -0.15 | -2.86 | 5.37 | 5.59 | 4.96 | 2098992 |
| 1735947600 | 5.25 | 0.23 | 4.58 | 5.12 | 5.29 | 4.92 | 1421582 |
| 1735861200 | 5.0199999 | 0.62 | 14.09 | 4.92 | 5.4 | 4.65 | 901961 |
| 1735688400 | 4.4 | -0.31 | -6.58 | 4.7699999 | 4.85 | 4.4 | 332879 |
| 1735602000 | 4.71 | -0.21 | -4.27 | 4.69 | 4.785 | 4.46 | 494379 |
| 1735342800 | 4.92 | -0.28 | -5.38 | 5.17 | 5.3681 | 4.6 | 737447 |
| 1735256400 | 5.2 | 0.18 | 3.59 | 5 | 5.39 | 5 | 464243 |
| 1735077840 | 5.0199999 | 0.17 | 3.51 | 4.97 | 5.4649 | 4.91 | 723208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
