News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2402 | -4.86234817814 | 4.94 | 5.045 | 4.64 | 16290321 | 4.81160978 | CS |
| 4 | -0.2602 | -5.24596774194 | 4.96 | 5.16 | 4.62 | 21710263 | 4.86376133 | CS |
| 12 | 0.8998 | 23.6789473684 | 3.8 | 5.16 | 3.26 | 25280887 | 4.3329034 | CS |
| 26 | 2.0198 | 75.3656716418 | 2.68 | 5.16 | 2.6 | 21463507 | 3.78425922 | CS |
| 52 | 2.2698 | 93.4074074074 | 2.43 | 5.16 | 1.94 | 14945436 | 3.45531757 | CS |
| 156 | 3.6598 | 351.903846154 | 1.04 | 5.16 | 0.611 | 7851409 | 2.68910694 | CS |
| 260 | 3.3098 | 238.115107914 | 1.39 | 5.16 | 0.611 | 7560323 | 2.30272463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273000 | 4.695 | -0.01 | -0.11 | 4.7699999 | 4.805 | 4.68 | 14254103 |
| 1752186600 | 4.7 | -0.04 | -0.84 | 4.78 | 4.82 | 4.64 | 13022612 |
| 1752100200 | 4.74 | 0 | 0.00 | 4.76 | 4.8 | 4.7017 | 11303121 |
| 1752013800 | 4.74 | -0.3 | -5.95 | 5.01 | 5.03 | 4.67 | 23545252 |
| 1751927400 | 5.04 | 0.05 | 1.00 | 4.94 | 5.045 | 4.83 | 17290299 |
| 1751576640 | 4.99 | 0.09 | 1.84 | 4.85 | 4.99 | 4.8099999 | 11363378 |
| 1751495400 | 4.9 | -0.02 | -0.41 | 4.99 | 5 | 4.78 | 17693427 |
| 1751409000 | 4.92 | -0.03 | -0.61 | 5.1 | 5.16 | 4.91 | 15178346 |
| 1751322600 | 4.95 | 0.2 | 4.21 | 4.7699999 | 4.96 | 4.76 | 23182538 |
| 1751063400 | 4.75 | -0.18 | -3.65 | 4.79 | 4.8099999 | 4.7012 | 26670870 |
| 1750977000 | 4.93 | 0.1 | 2.07 | 4.84 | 4.94 | 4.8 | 20457018 |
| 1750890600 | 4.83 | -0.02 | -0.41 | 4.85 | 4.88 | 4.79 | 18865786 |
| 1750804200 | 4.85 | -0.08 | -1.62 | 4.8 | 4.91 | 4.62 | 32089255 |
| 1750717800 | 4.93 | 0.1 | 2.07 | 4.86 | 5.0599999 | 4.83 | 30277463 |
| 1750458600 | 4.83 | 0.01 | 0.21 | 4.7699999 | 4.97 | 4.765 | 31106910 |
| 1750285800 | 4.82 | -0.07 | -1.43 | 4.87 | 4.94 | 4.8099999 | 23726718 |
| 1750199400 | 4.89 | 0.04 | 0.82 | 4.86 | 4.92 | 4.775 | 22809950 |
| 1750113000 | 4.85 | -0.06 | -1.22 | 4.87 | 4.95 | 4.8099999 | 28365489 |
| 1749853800 | 4.91 | 0.03 | 0.61 | 4.96 | 4.9831 | 4.875 | 23836133 |
| 1749767400 | 4.88 | 0.07 | 1.46 | 4.92 | 4.945 | 4.83 | 27442898 |
| 1749681000 | 4.8099999 | 0.05 | 1.05 | 4.8 | 4.85 | 4.75 | 28837475 |
| 1749594600 | 4.76 | -0.1 | -2.06 | 4.91 | 4.91 | 4.71 | 22131799 |
| 1749508200 | 4.86 | 0.06 | 1.25 | 4.83 | 4.9 | 4.78 | 22015517 |
| 1749249000 | 4.8 | -0.1 | -2.04 | 4.94 | 4.9688 | 4.76 | 32908403 |
| 1749162600 | 4.9 | 0.21 | 4.48 | 4.82 | 4.94 | 4.75 | 42545502 |
| 1749076200 | 4.69 | 0.02 | 0.43 | 4.75 | 4.76 | 4.63 | 24727537 |
| 1748989800 | 4.67 | 0.08 | 1.74 | 4.5599999 | 4.68 | 4.46 | 28742785 |
| 1748903400 | 4.59 | 0.14 | 3.15 | 4.6 | 4.72 | 4.55 | 39643723 |
| 1748644200 | 4.45 | 0.06 | 1.37 | 4.36 | 4.46 | 4.3 | 25527009 |
| 1748557800 | 4.39 | -0.01 | -0.23 | 4.4 | 4.4399 | 4.3201 | 20662741 |
| 1748471400 | 4.4 | 0.11 | 2.56 | 4.3099999 | 4.405 | 4.2699999 | 19174940 |
| 1748385000 | 4.29 | -0.01 | -0.23 | 4.22 | 4.33 | 4.2 | 21816489 |
| 1748039400 | 4.3 | 0.09 | 2.14 | 4.32 | 4.34 | 4.23 | 23254120 |
| 1747953000 | 4.21 | -0.04 | -0.94 | 4.21 | 4.2699999 | 4.15 | 23750572 |
| 1747866600 | 4.25 | 0.14 | 3.41 | 4.18 | 4.3066 | 4.15 | 22621172 |
| 1747780200 | 4.11 | 0.21 | 5.38 | 3.92 | 4.11 | 3.91 | 23941128 |
| 1747693800 | 3.9 | 0.13 | 3.45 | 3.86 | 3.93 | 3.81 | 17492562 |
| 1747434600 | 3.77 | -0.09 | -2.33 | 3.73 | 3.7862 | 3.67 | 30021600 |
| 1747348200 | 3.86 | 0.1 | 2.66 | 3.83 | 3.87 | 3.75 | 22627467 |
| 1747261800 | 3.76 | -0.12 | -3.09 | 3.76 | 3.775 | 3.68 | 24946408 |
| 1747175400 | 3.88 | 0.07 | 1.84 | 3.86 | 3.88 | 3.78 | 10527899 |
| 1747089000 | 3.81 | -0.37 | -8.85 | 3.98 | 4 | 3.75 | 26892052 |
| 1746829800 | 4.18 | 0.16 | 3.98 | 4.1 | 4.19 | 3.99 | 29819842 |
| 1746743400 | 4.0199999 | -0.06 | -1.47 | 4.0599999 | 4.15 | 4.015 | 22647887 |
| 1746657000 | 4.08 | -0.12 | -2.86 | 4.07 | 4.14 | 4.01 | 35848624 |
| 1746570600 | 4.2 | 0.27 | 6.87 | 4 | 4.21 | 3.99 | 28830400 |
| 1746484200 | 3.93 | 0.09 | 2.34 | 3.98 | 3.98 | 3.825 | 26587504 |
| 1746225000 | 3.84 | -0.03 | -0.78 | 3.93 | 3.975 | 3.77 | 26560147 |
| 1746138600 | 3.87 | -0.11 | -2.76 | 3.8 | 3.89 | 3.745 | 35078168 |
| 1746052200 | 3.98 | 0.63 | 18.81 | 3.3 | 3.9823 | 3.3 | 39303399 |
| 1745965800 | 3.35 | -0.02 | -0.59 | 3.35 | 3.375 | 3.2799999 | 19175802 |
| 1745879400 | 3.37 | -0.02 | -0.59 | 3.36 | 3.39 | 3.32 | 20109905 |
| 1745620200 | 3.39 | -0.07 | -2.02 | 3.31 | 3.44 | 3.31 | 21417173 |
| 1745533800 | 3.46 | 0.03 | 0.87 | 3.5 | 3.54 | 3.43 | 33061253 |
| 1745447400 | 3.43 | -0.04 | -1.15 | 3.2599999 | 3.52 | 3.2599999 | 36824709 |
| 1745361000 | 3.47 | -0.21 | -5.71 | 3.71 | 3.7249 | 3.46 | 37769889 |
| 1745274600 | 3.68 | 0.04 | 1.10 | 3.8 | 3.845 | 3.6 | 30086783 |
| 1744929000 | 3.64 | -0.1 | -2.67 | 3.69 | 3.73 | 3.61 | 23365875 |
| 1744842600 | 3.74 | 0.1 | 2.75 | 3.75 | 3.86 | 3.7 | 26011385 |
| 1744756200 | 3.64 | 0.05 | 1.39 | 3.63 | 3.66 | 3.5501 | 18402122 |
| 1744669800 | 3.59 | 0.02 | 0.56 | 3.52 | 3.61 | 3.46 | 20050414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
