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 | 6.45161290323 | 4.65 | 5.12 | 4.63 | 2244713 | 4.78337934 | CS |
| 4 | 0.17 | 3.55648535565 | 4.78 | 5.51 | 4.59 | 1896692 | 4.8159673 | CS |
| 12 | -1.33 | -21.178343949 | 6.28 | 6.35 | 4.265 | 2154897 | 5.27648968 | CS |
| 26 | -4.26 | -46.2540716612 | 9.21 | 9.84 | 4.265 | 2424506 | 6.57614207 | CS |
| 52 | 0.74 | 17.5771971496 | 4.21 | 9.855 | 4.15 | 3102632 | 6.35756395 | CS |
| 156 | -22.89 | -82.2198275862 | 27.84 | 28.66 | 4.045 | 2493302 | 10.15674542 | CS |
| 260 | -29.14 | -85.4796127897 | 34.09 | 38.81 | 4.045 | 2061357 | 14.77341473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 4.93 | 0.23 | 4.89 | 4.73 | 4.95 | 4.69 | 2068810 |
| 1719873600 | 4.7 | -0.11 | -2.29 | 4.86 | 4.9 | 4.63 | 2272240 |
| 1719614400 | 4.8099999 | 0.01 | 0.21 | 4.83 | 4.89 | 4.68 | 4044545 |
| 1719528000 | 4.8 | 0.07 | 1.48 | 4.75 | 4.84 | 4.68 | 1909862 |
| 1719441600 | 4.73 | 0.01 | 0.21 | 4.65 | 4.83 | 4.65 | 2727939 |
| 1719355200 | 4.72 | -0.2 | -4.07 | 4.93 | 4.93 | 4.715 | 1227717 |
| 1719268800 | 4.92 | 0.03 | 0.61 | 4.93 | 5 | 4.87 | 976128 |
| 1719009600 | 4.89 | 0.01 | 0.20 | 4.86 | 4.94 | 4.8099999 | 3803242 |
| 1718923200 | 4.88 | 0.03 | 0.62 | 4.84 | 5 | 4.79 | 1209960 |
| 1718750400 | 4.85 | -0.01 | -0.21 | 4.87 | 4.945 | 4.83 | 1246638 |
| 1718664000 | 4.86 | -0.09 | -1.82 | 4.85 | 4.88 | 4.73 | 1454138 |
| 1718404800 | 4.95 | 0.12 | 2.48 | 4.74 | 4.95 | 4.72 | 1896269 |
| 1718318400 | 4.83 | 0.02 | 0.42 | 4.8099999 | 4.91 | 4.68 | 1194843 |
| 1718232000 | 4.8099999 | 0.14 | 3.00 | 4.97 | 5.51 | 4.755 | 3625978 |
| 1718145600 | 4.67 | -0.06 | -1.27 | 4.65 | 4.78 | 4.63 | 1413199 |
| 1718059200 | 4.73 | -0.09 | -1.87 | 4.71 | 4.7699999 | 4.59 | 1757745 |
| 1717800000 | 4.82 | -0.03 | -0.62 | 4.715 | 4.855 | 4.71 | 1747012 |
| 1717713600 | 4.85 | 0.09 | 1.89 | 4.71 | 4.87 | 4.6849999 | 1376527 |
| 1717627200 | 4.76 | -0.02 | -0.42 | 4.78 | 4.855 | 4.67 | 1792278 |
| 1717540800 | 4.78 | -0.01 | -0.21 | 4.75 | 4.9489 | 4.745 | 1480563 |
| 1717454400 | 4.79 | -0.12 | -2.44 | 4.91 | 5.01 | 4.76 | 1641897 |
| 1717195200 | 4.91 | 0.19 | 4.03 | 4.82 | 4.96 | 4.7601 | 2254705 |
| 1717108800 | 4.72 | 0.25 | 5.59 | 4.5599999 | 4.72 | 4.5599999 | 2246185 |
| 1717022400 | 4.47 | -0.02 | -0.45 | 4.38 | 4.48 | 4.265 | 3844475 |
| 1716936000 | 4.49 | -0.21 | -4.47 | 4.71 | 4.75 | 4.48 | 2342196 |
| 1716590400 | 4.7 | -0.18 | -3.69 | 4.91 | 4.96 | 4.67 | 3203862 |
| 1716504000 | 4.88 | -0.23 | -4.50 | 5.11 | 5.1449999 | 4.83 | 2543878 |
| 1716417600 | 5.11 | -0.13 | -2.48 | 5.2 | 5.28 | 5.11 | 1463589 |
| 1716331200 | 5.24 | 0.03 | 0.58 | 5.18 | 5.33 | 5.1449999 | 1726537 |
| 1716244800 | 5.21 | -0.15 | -2.80 | 5.35 | 5.3998 | 5.2 | 1822616 |
| 1715985600 | 5.36 | -0.26 | -4.63 | 5.6 | 5.6 | 5.26 | 2339570 |
| 1715899200 | 5.62 | -0.06 | -1.06 | 5.67 | 5.7 | 5.535 | 1665933 |
| 1715812800 | 5.68 | -0.15 | -2.57 | 6 | 6.07 | 5.65 | 2200137 |
| 1715726400 | 5.83 | 0.3 | 5.42 | 5.66 | 5.86 | 5.6 | 2057547 |
| 1715640000 | 5.53 | 0.1 | 1.84 | 5.5199999 | 5.75 | 5.5199999 | 1321705 |
| 1715380800 | 5.43 | 0 | 0.00 | 5.45 | 5.51 | 5.28 | 1706316 |
| 1715294400 | 5.43 | 0.27 | 5.23 | 5.14 | 5.445 | 5.14 | 1526285 |
| 1715208000 | 5.16 | -0.06 | -1.15 | 5.12 | 5.23 | 5.11 | 1701968 |
| 1715121600 | 5.22 | -0.21 | -3.87 | 5.48 | 5.49 | 5.22 | 1876622 |
| 1715035200 | 5.43 | -0.08 | -1.45 | 5.61 | 5.72 | 5.41 | 1884019 |
| 1714776000 | 5.51 | 0.07 | 1.29 | 5.71 | 5.96 | 5.45 | 2943884 |
| 1714689600 | 5.44 | -0.25 | -4.39 | 5.66 | 5.66 | 5.15 | 5558224 |
| 1714603200 | 5.69 | -0.11 | -1.90 | 5.8099999 | 5.91 | 5.64 | 4487670 |
| 1714516800 | 5.8 | -0.13 | -2.19 | 5.83 | 5.925 | 5.765 | 2597546 |
| 1714430400 | 5.93 | 0.21 | 3.67 | 5.82 | 6.0199999 | 5.82 | 3375304 |
| 1714171200 | 5.72 | 0.04 | 0.70 | 5.71 | 5.885 | 5.68 | 1808774 |
| 1714084800 | 5.68 | -0.27 | -4.54 | 5.8099999 | 5.8099999 | 5.61 | 2962066 |
| 1713998400 | 5.95 | -0.03 | -0.50 | 5.88 | 5.98 | 5.79 | 1763018 |
| 1713912000 | 5.98 | 0.08 | 1.36 | 5.92 | 6.075 | 5.9 | 1743439 |
| 1713825600 | 5.9 | -0.03 | -0.51 | 5.93 | 5.99 | 5.7725 | 1580157 |
| 1713566400 | 5.93 | 0.11 | 1.89 | 5.8 | 5.985 | 5.8 | 1716033 |
| 1713480000 | 5.82 | 0.03 | 0.52 | 5.83 | 5.9349999 | 5.75 | 1540156 |
| 1713393600 | 5.79 | 0.07 | 1.22 | 5.8 | 5.98 | 5.75 | 1190614 |
| 1713307200 | 5.72 | -0.08 | -1.38 | 5.8 | 5.8 | 5.5199999 | 1839703 |
| 1713220800 | 5.8 | -0.32 | -5.23 | 6.17 | 6.22 | 5.76 | 2053783 |
| 1712961600 | 6.12 | -0.21 | -3.32 | 6.2699999 | 6.325 | 6.105 | 2058490 |
| 1712875200 | 6.33 | 0.28 | 4.63 | 6.07 | 6.35 | 6.05 | 1746467 |
| 1712788800 | 6.05 | -0.64 | -9.57 | 6.23 | 6.35 | 5.9 | 4377508 |
| 1712702400 | 6.69 | 0.24 | 3.72 | 6.46 | 6.69 | 6.45 | 2155866 |
| 1712616000 | 6.45 | 0.17 | 2.71 | 6.35 | 6.53 | 6.295 | 1674208 |
| 1712356800 | 6.28 | 0.06 | 0.96 | 6.14 | 6.3099999 | 6.14 | 1968697 |
| 1712270400 | 6.22 | -0.15 | -2.35 | 6.53 | 6.6 | 6.165 | 1613568 |
| 1712184000 | 6.37 | 0.18 | 2.91 | 6.1 | 6.495 | 6.09 | 1752318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
