News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0206 | -0.677631578947 | 3.04 | 3.07 | 2.955 | 15632781 | 3.01827503 | CS |
| 4 | 0.2694 | 9.79636363636 | 2.75 | 3.22 | 2.61 | 14955669 | 2.90935375 | CS |
| 12 | 0.0194 | 0.646666666667 | 3 | 3.22 | 2.27 | 12750592 | 2.74918407 | CS |
| 26 | -0.2656 | -8.08523592085 | 3.285 | 3.3 | 2.27 | 11172488 | 2.82850662 | CS |
| 52 | -0.1106 | -3.53354632588 | 3.13 | 3.62 | 2.27 | 9874863 | 3.04566998 | CS |
| 156 | -0.04903202 | -1.59795034338 | 3.06843202 | 4.40095152 | 2.27 | 9467781 | 3.25895295 | CS |
| 260 | 1.20082499 | 66.0310948626 | 1.81857501 | 4.80599778 | 1.78551001 | 9866925 | 3.34930972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 2.95 | -0.03 | -1.01 | 3.0099999 | 3.02 | 2.95 | 13174794 |
| 1750200000 | 2.98 | -0.07 | -2.30 | 3.0299999 | 3.04 | 2.96 | 15259417 |
| 1750113600 | 3.05 | 0.06 | 2.01 | 3.0299999 | 3.07 | 3.0299999 | 14239743 |
| 1749854400 | 2.99 | -0.02 | -0.66 | 2.98 | 3.0099999 | 2.96 | 15260900 |
| 1749768000 | 3.0099999 | -0.04 | -1.31 | 3.02 | 3.06 | 3 | 12398369 |
| 1749681600 | 3.05 | -0.1 | -3.17 | 3.04 | 3.07 | 3 | 21005477 |
| 1749595200 | 3.15 | -0.04 | -1.25 | 3.19 | 3.22 | 3.12 | 18712088 |
| 1749508800 | 3.19 | 0.22 | 7.41 | 3.05 | 3.21 | 3.05 | 23525950 |
| 1749249600 | 2.97 | 0.01 | 0.34 | 2.97 | 2.99 | 2.94 | 11447754 |
| 1749163200 | 2.96 | 0.14 | 4.96 | 2.96 | 3.005 | 2.94 | 15875859 |
| 1749076800 | 2.82 | -0.02 | -0.70 | 2.87 | 2.89 | 2.82 | 8682779 |
| 1748990400 | 2.84 | 0.05 | 1.79 | 2.81 | 2.87 | 2.7599999 | 14725689 |
| 1748904000 | 2.79 | 0.16 | 6.08 | 2.81 | 2.8464999 | 2.7599999 | 13071360 |
| 1748644800 | 2.63 | -0.12 | -4.36 | 2.73 | 2.73 | 2.61 | 15667897 |
| 1748558400 | 2.75 | 0 | 0.00 | 2.8 | 2.8 | 2.75 | 10195023 |
| 1748472000 | 2.75 | -0.09 | -3.17 | 2.77 | 2.79 | 2.74 | 15720857 |
| 1748385600 | 2.84 | 0.13 | 4.80 | 2.7799999 | 2.86 | 2.77 | 15411599 |
| 1748040000 | 2.71 | -0.01 | -0.37 | 2.68 | 2.73 | 2.67 | 13665516 |
| 1747953600 | 2.72 | -0.01 | -0.37 | 2.71 | 2.8 | 2.705 | 20692363 |
| 1747867200 | 2.73 | -0.02 | -0.73 | 2.75 | 2.7665 | 2.72 | 8599077 |
| 1747780800 | 2.75 | -0.03 | -1.08 | 2.7799999 | 2.7799999 | 2.74 | 5300948 |
| 1747694400 | 2.7799999 | -0.03 | -1.07 | 2.77 | 2.82 | 2.7675 | 8182582 |
| 1747435200 | 2.81 | 0.04 | 1.44 | 2.72 | 2.815 | 2.72 | 26544939 |
| 1747348800 | 2.77 | -0.01 | -0.36 | 2.7599999 | 2.81 | 2.75 | 20208704 |
| 1747262400 | 2.7799999 | 0 | 0.00 | 2.77 | 2.81 | 2.74 | 19168118 |
| 1747176000 | 2.7799999 | 0.11 | 4.12 | 2.69 | 2.79 | 2.69 | 14449892 |
| 1747089600 | 2.67 | 0.05 | 1.91 | 2.67 | 2.71 | 2.64 | 26340864 |
| 1746830400 | 2.62 | 0.02 | 0.77 | 2.59 | 2.63 | 2.56 | 14773544 |
| 1746744000 | 2.6 | 0.09 | 3.59 | 2.55 | 2.6081 | 2.55 | 8532626 |
| 1746657600 | 2.5099999 | -0.05 | -1.95 | 2.56 | 2.56 | 2.485 | 5349344 |
| 1746571200 | 2.56 | 0.01 | 0.39 | 2.57 | 2.59 | 2.55 | 11625275 |
| 1746484800 | 2.55 | -0.07 | -2.67 | 2.63 | 2.64 | 2.545 | 11919551 |
| 1746225600 | 2.62 | 0.03 | 1.16 | 2.62 | 2.67 | 2.6 | 7583162 |
| 1746139200 | 2.59 | -0.02 | -0.77 | 2.63 | 2.6499 | 2.59 | 3377583 |
| 1746052800 | 2.61 | -0.1 | -3.69 | 2.57 | 2.64 | 2.57 | 13428049 |
| 1745966400 | 2.71 | 0 | 0.00 | 2.66 | 2.7498999 | 2.66 | 10470581 |
| 1745880000 | 2.71 | 0.05 | 1.88 | 2.71 | 2.74 | 2.65 | 10169410 |
| 1745620800 | 2.66 | 0.01 | 0.38 | 2.66 | 2.67 | 2.62 | 6721741 |
| 1745534400 | 2.65 | 0.06 | 2.32 | 2.64 | 2.66 | 2.6 | 11317599 |
| 1745448000 | 2.59 | 0.02 | 0.78 | 2.64 | 2.69 | 2.58 | 10173702 |
| 1745361600 | 2.57 | 0.06 | 2.39 | 2.52 | 2.59 | 2.52 | 6294957 |
| 1745275200 | 2.5099999 | -0.03 | -1.18 | 2.5299999 | 2.54 | 2.49 | 2849940 |
| 1744929600 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.5663 | 2.5 | 6140405 |
| 1744843200 | 2.52 | 0.02 | 0.80 | 2.48 | 2.54 | 2.465 | 8278653 |
| 1744756800 | 2.5 | -0.05 | -1.96 | 2.54 | 2.56 | 2.49 | 7369386 |
| 1744670400 | 2.55 | 0.08 | 3.24 | 2.5299999 | 2.58 | 2.495 | 13480863 |
| 1744411200 | 2.47 | 0.04 | 1.65 | 2.44 | 2.5299999 | 2.425 | 10334205 |
| 1744324800 | 2.43 | -0.09 | -3.57 | 2.47 | 2.49 | 2.37 | 14173438 |
| 1744238400 | 2.52 | 0.22 | 9.57 | 2.31 | 2.54 | 2.27 | 19040251 |
| 1744152000 | 2.3 | -0.16 | -6.50 | 2.52 | 2.545 | 2.2799999 | 22307078 |
| 1744065600 | 2.46 | -0.11 | -4.28 | 2.43 | 2.6099 | 2.39 | 16749929 |
| 1743806400 | 2.57 | -0.23 | -8.21 | 2.67 | 2.671 | 2.55 | 15665046 |
| 1743720000 | 2.8 | -0.07 | -2.44 | 2.84 | 2.88 | 2.79 | 16484609 |
| 1743633600 | 2.87 | -0.05 | -1.71 | 2.9 | 2.9 | 2.805 | 8953445 |
| 1743547200 | 2.92 | 0.08 | 2.82 | 2.85 | 2.9597 | 2.85 | 12765392 |
| 1743460800 | 2.84 | -0.08 | -2.74 | 2.86 | 2.875 | 2.8 | 14209607 |
| 1743201600 | 2.92 | -0.07 | -2.34 | 2.98 | 2.98 | 2.89 | 4265585 |
| 1743115200 | 2.99 | -0.04 | -1.32 | 3 | 3.045 | 2.98 | 6510683 |
| 1743028800 | 3.0299999 | 0.02 | 0.66 | 3 | 3.04 | 2.9988 | 3864946 |
| 1742942400 | 3.0099999 | 0.03 | 1.01 | 3.0099999 | 3.06 | 3 | 5394206 |
| 1742856000 | 2.98 | 0.02 | 0.68 | 2.99 | 3.0299999 | 2.96 | 3964610 |
| 1742596800 | 2.96 | -0.07 | -2.31 | 2.98 | 3 | 2.955 | 6850190 |
| 1742510400 | 3.0299999 | -0.02 | -0.66 | 3.02 | 3.0581 | 3.0099999 | 6045962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
