News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4899 | 31.3663157895 | 4.75 | 6.29 | 4.65 | 207014 | 5.47028877 | CS |
| 4 | -1.4601 | -18.9623376623 | 7.7 | 7.83 | 3.86 | 285354 | 5.28159823 | CS |
| 12 | 4.5399 | 267.052941176 | 1.7 | 10.05 | 1.46 | 270807 | 5.40741487 | CS |
| 26 | 4.6699 | 297.445859873 | 1.57 | 10.05 | 1.0512 | 151760 | 4.83530567 | CS |
| 52 | 5.33 | 585.778656995 | 0.9099 | 10.05 | 0.5631 | 514250 | 2.11968974 | CS |
| 156 | -6.2401 | -50.0008012821 | 12.48 | 16.5 | 0.5631 | 209369 | 2.64008392 | CS |
| 260 | -3.8701 | -38.2799208704 | 10.11 | 16.5 | 0.5631 | 195892 | 2.95464478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458600 | 6.26 | 0.76 | 13.82 | 5.5 | 6.2699999 | 5.3 | 257615 |
| 1750285800 | 5.5 | 0.22 | 4.17 | 5.26 | 5.63 | 5.0733 | 171242 |
| 1750199400 | 5.28 | -0.42 | -7.37 | 5.67 | 5.67 | 5.16 | 133578 |
| 1750113000 | 5.7 | 0.53 | 10.25 | 5.32 | 6.18 | 5.292 | 334816 |
| 1749853800 | 5.17 | 0.41 | 8.61 | 4.75 | 5.293 | 4.65 | 188420 |
| 1749767400 | 4.76 | -0.06 | -1.24 | 4.71 | 4.83 | 4.565 | 123319 |
| 1749681000 | 4.82 | -0.13 | -2.63 | 4.93 | 5.179 | 4.71 | 129206 |
| 1749594600 | 4.95 | -0.03 | -0.60 | 4.93 | 5.05 | 4.87 | 105002 |
| 1749508200 | 4.98 | -0.59 | -10.59 | 5.53 | 5.92 | 4.8099999 | 240543 |
| 1749249000 | 5.57 | 0.51 | 10.08 | 5.38 | 5.65 | 5.12 | 140874 |
| 1749162600 | 5.0599999 | -0.74 | -12.76 | 5.9 | 6.0889 | 5.03 | 261658 |
| 1749076200 | 5.8 | 0.71 | 13.95 | 5.3099999 | 6.92 | 5.12 | 474218 |
| 1748989800 | 5.09 | 0.38 | 8.07 | 4.7 | 5.39 | 4.62 | 262686 |
| 1748903400 | 4.71 | 0.44 | 10.30 | 4.18 | 4.84 | 3.86 | 299760 |
| 1748644200 | 4.2699999 | -0.5 | -10.48 | 4.7699999 | 4.7699999 | 3.92 | 363773 |
| 1748557800 | 4.7699999 | 0.09 | 1.92 | 4.69 | 5 | 4.62 | 110436 |
| 1748471400 | 4.68 | -0.1 | -2.09 | 4.76 | 5.5278 | 4.6449999 | 488002 |
| 1748385000 | 4.78 | -1.96 | -29.08 | 6.75 | 7.11 | 4.5401 | 572691 |
| 1748039400 | 6.74 | -1.06 | -13.59 | 7.7 | 7.83 | 6.43 | 736154 |
| 1747953000 | 7.8 | -0.36 | -4.41 | 8 | 8.575 | 7.6275 | 311602 |
| 1747866600 | 8.16 | -0.75 | -8.42 | 8.8699999 | 9.0894999 | 8.01 | 293996 |
| 1747780200 | 8.91 | -0.85 | -8.71 | 9.68 | 10.05 | 8.68 | 443077 |
| 1747693800 | 9.76 | 1.89 | 24.02 | 7.8 | 10.0298 | 7.5 | 807232 |
| 1747434600 | 7.87 | 1.16 | 17.29 | 7.02 | 7.87 | 6.5101 | 229744 |
| 1747348200 | 6.71 | -0.74 | -9.93 | 7.44 | 7.45 | 6.0199999 | 331151 |
| 1747261800 | 7.45 | -0.1 | -1.32 | 7.68 | 7.68 | 6.9 | 208884 |
| 1747175400 | 7.55 | 0.43 | 6.04 | 7.5 | 7.88 | 7.15 | 287001 |
| 1747089000 | 7.12 | 0.01 | 0.14 | 7.49 | 7.49 | 6.8 | 326524 |
| 1746829800 | 7.11 | 0.96 | 15.61 | 6.3 | 7.6065 | 5.8 | 453783 |
| 1746743400 | 6.15 | 1.05 | 20.59 | 5.12 | 6.36 | 5.03 | 212917 |
| 1746657000 | 5.1 | -0.13 | -2.49 | 5.26 | 5.3 | 4.67 | 108089 |
| 1746570600 | 5.23 | 0.04 | 0.77 | 5.3 | 5.35 | 4.94 | 60824 |
| 1746484200 | 5.19 | -0.3 | -5.46 | 5.48 | 5.5 | 5.0758 | 78745 |
| 1746225000 | 5.49 | 0.26 | 4.97 | 5.24 | 5.505 | 4.85 | 176185 |
| 1746138600 | 5.23 | 0.23 | 4.60 | 4.93 | 5.29 | 4.7 | 202024 |
| 1746052200 | 5 | 0.13 | 2.67 | 4.93 | 5 | 4.34 | 267511 |
| 1745965800 | 4.87 | 0.78 | 19.07 | 4.15 | 4.9 | 4.08 | 277370 |
| 1745879400 | 4.09 | -0.78 | -16.02 | 4.73 | 4.76 | 4.0199999 | 267839 |
| 1745620200 | 4.87 | 0.29 | 6.33 | 4.66 | 5 | 4.3 | 504489 |
| 1745533800 | 4.58 | 1.22 | 36.31 | 3.34 | 4.65 | 3.33 | 796224 |
| 1745447400 | 3.36 | 0.83 | 32.81 | 2.62 | 3.45 | 2.5299999 | 512134 |
| 1745361000 | 2.5299999 | -0.12 | -4.53 | 2.61 | 2.6678 | 2.34 | 204060 |
| 1745274600 | 2.65 | -0.03 | -1.12 | 2.69 | 2.8386999 | 2.5299999 | 153490 |
| 1744929000 | 2.68 | -0.09 | -3.25 | 2.93 | 2.9399 | 2.41 | 349252 |
| 1744842600 | 2.77 | 0.77 | 38.50 | 2.23 | 2.85 | 2.08 | 980069 |
| 1744756200 | 2 | 0.11 | 5.82 | 1.88 | 2.05 | 1.83 | 92432 |
| 1744669800 | 1.89 | -0.05 | -2.58 | 1.9 | 1.9564 | 1.7512 | 31624 |
| 1744410600 | 1.94 | -0.03 | -1.52 | 1.94 | 2.0099999 | 1.87 | 21636 |
| 1744324200 | 1.97 | 0.03 | 1.55 | 1.98 | 2.07 | 1.95 | 42181 |
| 1744237800 | 1.94 | 0.09 | 4.86 | 1.84 | 2.02 | 1.66 | 55231 |
| 1744151400 | 1.85 | -0.15 | -7.50 | 1.96 | 2.08 | 1.71 | 111575 |
| 1744065000 | 2 | 0.1 | 5.26 | 1.9 | 2.05 | 1.9 | 160317 |
| 1743805800 | 1.9 | 0.03 | 1.60 | 1.82 | 2.04 | 1.82 | 121231 |
| 1743719400 | 1.87 | -0.01 | -0.53 | 1.84 | 1.94 | 1.81 | 27345 |
| 1743633000 | 1.88 | 0.09 | 5.03 | 1.74 | 1.99 | 1.74 | 198816 |
| 1743546600 | 1.79 | 0.06 | 3.47 | 1.67 | 1.8758 | 1.6404 | 185010 |
| 1743460200 | 1.73 | 0.05 | 2.98 | 1.68 | 1.75 | 1.46 | 22105 |
| 1743201000 | 1.68 | -0.07 | -4.00 | 1.7 | 1.745 | 1.68 | 19791 |
| 1743114600 | 1.75 | 0.03 | 1.74 | 1.67 | 1.75 | 1.665 | 12805 |
| 1743028200 | 1.72 | 0.04 | 2.38 | 1.68 | 1.75 | 1.68 | 10485 |
| 1742941800 | 1.68 | 0.15 | 9.80 | 1.53 | 1.69 | 1.53 | 66330 |
| 1742855400 | 1.53 | -0.07 | -4.38 | 1.59 | 1.6 | 1.51 | 40434 |
| 1742596200 | 1.6 | -0.02 | -1.23 | 1.6399999 | 1.6399999 | 1.52 | 9558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
