News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.91897654584 | 4.69 | 4.8 | 4.68 | 6364 | 4.70842355 | CS |
| 4 | 0.03 | 0.631578947368 | 4.75 | 4.8 | 4.65 | 7102 | 4.72421627 | CS |
| 12 | 0.14 | 3.01724137931 | 4.64 | 4.81 | 4.56 | 10745 | 4.69607614 | CS |
| 26 | 0.14 | 3.01724137931 | 4.64 | 5.04 | 4.56 | 20451 | 4.72862227 | CS |
| 52 | 0.83 | 21.0126582278 | 3.95 | 5.04 | 3.87 | 21327 | 4.4635166 | CS |
| 156 | 1.44 | 43.1137724551 | 3.34 | 5.04 | 3.15 | 20189 | 3.9819929 | CS |
| 260 | 2.4 | 100.840336134 | 2.38 | 5.04 | 1.4 | 25654 | 3.23916622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.69 | 1679 |
| 1721857200 | 4.7 | -0.06 | -1.26 | 4.7 | 4.71 | 4.68 | 17929 |
| 1721770800 | 4.76 | 0.05 | 1.06 | 4.8 | 4.8 | 4.71 | 3119 |
| 1721684400 | 4.71 | -0.08 | -1.67 | 4.69 | 4.76 | 4.69 | 2729 |
| 1721425200 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1721338800 | 4.79 | 0.07 | 1.48 | 4.72 | 4.8 | 4.72 | 13423 |
| 1721252400 | 4.72 | -0.08 | -1.67 | 4.72 | 4.72 | 4.72 | 429 |
| 1721166000 | 4.8 | 0.06 | 1.27 | 4.76 | 4.8 | 4.7 | 5689 |
| 1721079600 | 4.74 | 0.09 | 1.94 | 4.71 | 4.74 | 4.7 | 1629 |
| 1720820400 | 4.65 | -0.06 | -1.27 | 4.7 | 4.71 | 4.65 | 19066 |
| 1720734000 | 4.71 | 0.01 | 0.21 | 4.68 | 4.71 | 4.68 | 3429 |
| 1720647600 | 4.7 | -0.03 | -0.63 | 4.72 | 4.72 | 4.67 | 20191 |
| 1720561200 | 4.73 | 0.03 | 0.64 | 4.69 | 4.79 | 4.67 | 11667 |
| 1720474800 | 4.7 | -0.02 | -0.42 | 4.69 | 4.7699999 | 4.68 | 4961 |
| 1720215600 | 4.72 | -0.08 | -1.67 | 4.8 | 4.8 | 4.7 | 3961 |
| 1720129200 | 4.8 | 0.12 | 2.56 | 4.75 | 4.8 | 4.75 | 13532 |
| 1720042800 | 4.68 | -0.07 | -1.47 | 4.68 | 4.68 | 4.68 | 161 |
| 1719956400 | 4.75 | 0.02 | 0.42 | 4.76 | 4.76 | 4.67 | 2157 |
| 1719610800 | 4.73 | 0.01 | 0.21 | 4.75 | 4.75 | 4.73 | 2080 |
| 1719524400 | 4.72 | 0 | 0.00 | 4.75 | 4.75 | 4.69 | 733 |
| 1719438000 | 4.72 | 0.06 | 1.29 | 4.66 | 4.72 | 4.66 | 9463 |
| 1719351600 | 4.66 | 0 | 0.00 | 4.65 | 4.68 | 4.65 | 1155 |
| 1719265200 | 4.66 | 0.06 | 1.30 | 4.62 | 4.66 | 4.62 | 355 |
| 1719006000 | 4.6 | -0.03 | -0.65 | 4.62 | 4.63 | 4.6 | 49473 |
| 1718919600 | 4.63 | 0.03 | 0.65 | 4.62 | 4.7 | 4.6 | 31021 |
| 1718833200 | 4.6 | -0.12 | -2.54 | 4.7 | 4.7 | 4.5599999 | 35500 |
| 1718746800 | 4.72 | 0 | 0.00 | 4.71 | 4.72 | 4.68 | 7711 |
| 1718660400 | 4.72 | -0.02 | -0.42 | 4.73 | 4.73 | 4.65 | 27427 |
| 1718401200 | 4.74 | -0.04 | -0.84 | 4.7699999 | 4.8 | 4.72 | 4451 |
| 1718314800 | 4.78 | 0 | 0.00 | 4.75 | 4.78 | 4.74 | 2606 |
| 1718228400 | 4.78 | 0.03 | 0.63 | 4.78 | 4.78 | 4.78 | 405 |
| 1718142000 | 4.75 | 0 | 0.00 | 4.78 | 4.78 | 4.75 | 2657 |
| 1718055600 | 4.75 | -0.04 | -0.84 | 4.79 | 4.79 | 4.75 | 8323 |
| 1717796400 | 4.79 | 0.04 | 0.84 | 4.79 | 4.79 | 4.76 | 895 |
| 1717710000 | 4.75 | -0.04 | -0.84 | 4.79 | 4.79 | 4.75 | 3661 |
| 1717623600 | 4.79 | 0.04 | 0.84 | 4.75 | 4.8 | 4.75 | 24029 |
| 1717537200 | 4.75 | -0.05 | -1.04 | 4.7699999 | 4.8 | 4.75 | 11805 |
| 1717450800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 509 |
| 1717191600 | 4.8 | 0.05 | 1.05 | 4.79 | 4.8 | 4.75 | 16234 |
| 1717105200 | 4.75 | 0.05 | 1.06 | 4.75 | 4.75 | 4.71 | 4581 |
| 1717018800 | 4.7 | -0.05 | -1.05 | 4.75 | 4.75 | 4.7 | 7481 |
| 1716932400 | 4.75 | -0.02 | -0.42 | 4.7699999 | 4.7699999 | 4.72 | 4576 |
| 1716846000 | 4.7699999 | 0.05 | 1.06 | 4.7 | 4.78 | 4.7 | 9750 |
| 1716586800 | 4.72 | 0 | 0.00 | 4.73 | 4.78 | 4.71 | 79967 |
| 1716500400 | 4.72 | -0.02 | -0.42 | 4.75 | 4.75 | 4.72 | 279 |
| 1716414000 | 4.74 | -0.03 | -0.63 | 4.79 | 4.79 | 4.74 | 2394 |
| 1716327600 | 4.7699999 | 0.03 | 0.63 | 4.75 | 4.78 | 4.75 | 8424 |
| 1715982000 | 4.74 | -0.01 | -0.21 | 4.8099999 | 4.8099999 | 4.74 | 3714 |
| 1715895600 | 4.75 | 0.03 | 0.64 | 4.7699999 | 4.79 | 4.74 | 8174 |
| 1715809200 | 4.72 | 0.04 | 0.85 | 4.72 | 4.72 | 4.69 | 1444 |
| 1715722800 | 4.68 | -0.03 | -0.64 | 4.67 | 4.72 | 4.65 | 10510 |
| 1715636400 | 4.71 | 0.03 | 0.64 | 4.75 | 4.75 | 4.65 | 2574 |
| 1715377200 | 4.68 | -0.04 | -0.85 | 4.74 | 4.76 | 4.68 | 12160 |
| 1715290800 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.65 | 6074 |
| 1715204400 | 4.72 | -0.06 | -1.26 | 4.72 | 4.72 | 4.72 | 254 |
| 1715118000 | 4.78 | 0.03 | 0.63 | 4.68 | 4.78 | 4.68 | 7741 |
| 1715031600 | 4.75 | 0.17 | 3.71 | 4.62 | 4.75 | 4.62 | 20391 |
| 1714772400 | 4.58 | -0.02 | -0.43 | 4.64 | 4.66 | 4.58 | 55747 |
| 1714686000 | 4.6 | -0.01 | -0.22 | 4.67 | 4.67 | 4.6 | 47260 |
| 1714599600 | 4.61 | -0.04 | -0.86 | 4.65 | 4.67 | 4.61 | 44887 |
| 1714513200 | 4.65 | -0.05 | -1.06 | 4.74 | 4.75 | 4.64 | 9030 |
| 1714426800 | 4.7 | 0.01 | 0.21 | 4.7 | 4.7 | 4.67 | 23774 |
| 1714167600 | 4.69 | 0.04 | 0.86 | 4.69 | 4.72 | 4.65 | 20274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
