News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -5.63725490196 | 4.08 | 4.18 | 3.85 | 42870 | 4.02311702 | CS |
| 4 | -0.07 | -1.78571428571 | 3.92 | 4.38 | 3.7 | 76672 | 4.1041397 | CS |
| 12 | 0.19 | 5.1912568306 | 3.66 | 4.45 | 3.66 | 84885 | 4.06304862 | CS |
| 26 | 0.27 | 7.54189944134 | 3.58 | 4.82 | 3.37 | 112118 | 4.05904351 | CS |
| 52 | 0.87 | 29.1946308725 | 2.98 | 4.82 | 2.82 | 98701 | 4.0154219 | CS |
| 156 | 2.2 | 133.333333333 | 1.65 | 6.85 | 1.32 | 159618 | 4.09400356 | CS |
| 260 | 1.8 | 87.8048780488 | 2.05 | 6.85 | 0.275 | 129209 | 3.31297229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 3.85 | -0.17 | -4.23 | 4 | 4 | 3.85 | 111891 |
| 1718919600 | 4.0199999 | -0.09 | -2.19 | 4.13 | 4.16 | 4.0199999 | 31933 |
| 1718833200 | 4.11 | 0.08 | 1.99 | 4.05 | 4.12 | 4.05 | 15900 |
| 1718746800 | 4.03 | 0.03 | 0.75 | 4.08 | 4.18 | 3.98 | 85584 |
| 1718660400 | 4 | 0 | 0.00 | 4.1 | 4.1 | 3.93 | 40315 |
| 1718401200 | 4 | -0.11 | -2.68 | 4.08 | 4.08 | 4 | 40620 |
| 1718314800 | 4.11 | -0.05 | -1.20 | 4.16 | 4.16 | 4.05 | 73344 |
| 1718228400 | 4.16 | -0.13 | -3.03 | 4.29 | 4.38 | 4.14 | 61752 |
| 1718142000 | 4.29 | -0.02 | -0.46 | 4.3099999 | 4.32 | 4.25 | 54109 |
| 1718055600 | 4.3099999 | 0.19 | 4.61 | 4.0599999 | 4.33 | 4.0599999 | 176829 |
| 1717796400 | 4.12 | 0.04 | 0.98 | 4.07 | 4.14 | 4.07 | 27739 |
| 1717710000 | 4.08 | 0.02 | 0.49 | 4.0199999 | 4.13 | 3.9 | 50217 |
| 1717623600 | 4.0599999 | 0.16 | 4.10 | 3.94 | 4.07 | 3.94 | 63609 |
| 1717537200 | 3.9 | -0.02 | -0.51 | 3.94 | 3.94 | 3.7 | 136266 |
| 1717450800 | 3.92 | -0.33 | -7.76 | 4.28 | 4.28 | 3.91 | 223473 |
| 1717191600 | 4.25 | -0.01 | -0.23 | 4.2699999 | 4.37 | 4.21 | 55460 |
| 1717105200 | 4.26 | 0 | 0.00 | 4.2699999 | 4.28 | 4.2 | 53273 |
| 1717018800 | 4.26 | 0.13 | 3.15 | 4.18 | 4.26 | 4.11 | 148933 |
| 1716932400 | 4.13 | 0 | 0.00 | 4.13 | 4.18 | 4.05 | 91528 |
| 1716846000 | 4.13 | 0.11 | 2.74 | 4.0199999 | 4.13 | 4.01 | 56675 |
| 1716586800 | 4.0199999 | 0.12 | 3.08 | 3.92 | 4.05 | 3.92 | 45889 |
| 1716500400 | 3.9 | -0.04 | -1.02 | 3.95 | 4 | 3.9 | 64560 |
| 1716414000 | 3.94 | -0.04 | -1.01 | 4.03 | 4.03 | 3.83 | 348479 |
| 1716327600 | 3.98 | -0.19 | -4.56 | 4.14 | 4.18 | 3.95 | 104237 |
| 1715982000 | 4.17 | 0.03 | 0.72 | 4.17 | 4.22 | 4.14 | 40255 |
| 1715895600 | 4.14 | 0.07 | 1.72 | 4.07 | 4.14 | 4.0599999 | 55566 |
| 1715809200 | 4.07 | -0.19 | -4.46 | 4.24 | 4.24 | 4.07 | 63691 |
| 1715722800 | 4.26 | 0 | 0.00 | 4.28 | 4.33 | 4.22 | 77881 |
| 1715636400 | 4.26 | -0.01 | -0.23 | 4.28 | 4.29 | 4.19 | 30418 |
| 1715377200 | 4.2699999 | 0.01 | 0.23 | 4.29 | 4.45 | 4.14 | 215118 |
| 1715290800 | 4.26 | 0.27 | 6.77 | 4.11 | 4.4 | 4.11 | 353516 |
| 1715204400 | 3.99 | 0.03 | 0.76 | 3.98 | 4.01 | 3.9 | 54289 |
| 1715118000 | 3.96 | -0.07 | -1.74 | 4 | 4 | 3.96 | 41505 |
| 1715031600 | 4.03 | 0 | 0.00 | 3.96 | 4.09 | 3.96 | 51247 |
| 1714772400 | 4.03 | 0.05 | 1.26 | 3.97 | 4.04 | 3.97 | 31257 |
| 1714686000 | 3.98 | 0.08 | 2.05 | 3.93 | 3.98 | 3.91 | 26749 |
| 1714599600 | 3.9 | -0.02 | -0.51 | 3.98 | 4 | 3.87 | 129656 |
| 1714513200 | 3.92 | -0.16 | -3.92 | 4.03 | 4.07 | 3.92 | 127736 |
| 1714426800 | 4.08 | 0.08 | 2.00 | 4.03 | 4.08 | 3.95 | 89011 |
| 1714167600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1714081200 | 4 | -0.01 | -0.25 | 4 | 4.07 | 3.95 | 75000 |
| 1713994800 | 4.01 | 0.04 | 1.01 | 3.93 | 4.12 | 3.93 | 70134 |
| 1713908400 | 3.97 | 0.09 | 2.32 | 3.88 | 4.05 | 3.88 | 51057 |
| 1713822000 | 3.88 | -0.02 | -0.51 | 3.9 | 3.99 | 3.88 | 36121 |
| 1713562800 | 3.9 | 0 | 0.00 | 3.9 | 4 | 3.9 | 43611 |
| 1713476400 | 3.9 | -0.07 | -1.76 | 4 | 4.0199999 | 3.87 | 86426 |
| 1713390000 | 3.97 | -0.04 | -1.00 | 4.01 | 4.1 | 3.96 | 49610 |
| 1713303600 | 4.01 | -0.01 | -0.25 | 4.04 | 4.08 | 3.94 | 61734 |
| 1713217200 | 4.0199999 | -0.02 | -0.50 | 3.97 | 4.09 | 3.97 | 55360 |
| 1712958000 | 4.04 | -0.08 | -1.94 | 4.09 | 4.22 | 4.04 | 61816 |
| 1712871600 | 4.12 | 0.03 | 0.73 | 4.09 | 4.18 | 4.05 | 69832 |
| 1712785200 | 4.09 | 0.01 | 0.25 | 3.91 | 4.19 | 3.91 | 175698 |
| 1712698800 | 4.08 | -0.08 | -1.92 | 4.13 | 4.21 | 4.05 | 64111 |
| 1712612400 | 4.16 | 0.03 | 0.73 | 4.09 | 4.22 | 4.0199999 | 80155 |
| 1712353200 | 4.13 | 0.14 | 3.51 | 4.05 | 4.17 | 4.05 | 83896 |
| 1712266800 | 3.99 | 0.07 | 1.79 | 3.94 | 4.05 | 3.9 | 120954 |
| 1712180400 | 3.92 | 0.17 | 4.53 | 3.79 | 3.94 | 3.79 | 114190 |
| 1712094000 | 3.75 | 0.04 | 1.08 | 3.7 | 3.8 | 3.66 | 56463 |
| 1712007600 | 3.71 | 0.01 | 0.27 | 3.66 | 3.74 | 3.66 | 57628 |
| 1711662000 | 3.7 | 0.08 | 2.21 | 3.62 | 3.71 | 3.62 | 90234 |
| 1711575600 | 3.62 | 0.07 | 1.97 | 3.53 | 3.62 | 3.53 | 103255 |
| 1711489200 | 3.55 | -0.04 | -1.11 | 3.57 | 3.59 | 3.52 | 82308 |
| 1711402800 | 3.59 | 0.02 | 0.56 | 3.53 | 3.63 | 3.53 | 99049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
