News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.390625 | 2.56 | 2.57 | 2.3379 | 62230 | 2.41502103 | CS |
| 4 | -0.24 | -8.60215053763 | 2.79 | 3 | 2.3379 | 42472 | 2.60016805 | CS |
| 12 | -1.35 | -34.6153846154 | 3.9 | 4.18 | 2.3379 | 38559 | 3.04509814 | CS |
| 26 | -0.82 | -24.3323442136 | 3.37 | 4.45 | 2.3379 | 39126 | 3.18489372 | CS |
| 52 | -0.82 | -24.3323442136 | 3.37 | 4.45 | 2.3379 | 39126 | 3.18489372 | CS |
| 156 | -0.82 | -24.3323442136 | 3.37 | 4.45 | 2.3379 | 39126 | 3.18489372 | CS |
| 260 | -0.82 | -24.3323442136 | 3.37 | 4.45 | 2.3379 | 39126 | 3.18489372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465000 | 2.48 | 0.03 | 1.22 | 2.5 | 2.5099999 | 2.42 | 36995 |
| 1722378600 | 2.45 | 0.09 | 3.81 | 2.4 | 2.46 | 2.395 | 43146 |
| 1722292200 | 2.36 | -0.08 | -3.28 | 2.48 | 2.48 | 2.3379 | 136696 |
| 1722033000 | 2.44 | -0.04 | -1.41 | 2.4588 | 2.48 | 2.44 | 41388 |
| 1721946600 | 2.475 | 0.02 | 0.61 | 2.5 | 2.52 | 2.45 | 62238 |
| 1721860200 | 2.46 | -0.09 | -3.53 | 2.56 | 2.57 | 2.455 | 27683 |
| 1721773800 | 2.55 | 0.05 | 2.00 | 2.48 | 2.6 | 2.47 | 44816 |
| 1721687400 | 2.5 | 0.01 | 0.40 | 2.45 | 2.5299999 | 2.4 | 21484 |
| 1721428200 | 2.49 | -0.07 | -2.73 | 2.56 | 2.57 | 2.4799 | 55347 |
| 1721341800 | 2.56 | -0.1 | -3.76 | 2.79 | 2.83 | 2.52 | 33816 |
| 1721255400 | 2.66 | -0.07 | -2.39 | 2.73 | 2.759 | 2.58 | 76986 |
| 1721169000 | 2.725 | -0.03 | -1.09 | 2.73 | 2.7599999 | 2.67 | 35752 |
| 1721082600 | 2.755 | -0.08 | -2.65 | 2.8 | 2.81 | 2.74 | 22487 |
| 1720823400 | 2.83 | -0.03 | -1.05 | 2.86 | 2.9226 | 2.82 | 48664 |
| 1720737000 | 2.86 | 0 | 0.00 | 2.92 | 2.92 | 2.81 | 25897 |
| 1720650600 | 2.86 | -0.03 | -1.04 | 2.86 | 2.95 | 2.86 | 43311 |
| 1720564200 | 2.89 | -0.04 | -1.37 | 2.95 | 2.95 | 2.87 | 8882 |
| 1720477800 | 2.93 | -0.02 | -0.51 | 2.98 | 2.98 | 2.92 | 41612 |
| 1720218600 | 2.945 | 0.05 | 1.90 | 2.89 | 3 | 2.8801 | 14368 |
| 1720040640 | 2.89 | 0.22 | 8.24 | 2.79 | 2.9597 | 2.775 | 22403 |
| 1719959400 | 2.67 | -0.2 | -6.97 | 2.85 | 2.85 | 2.65 | 65456 |
| 1719873000 | 2.87 | 0.1 | 3.61 | 2.85 | 2.8735 | 2.85 | 1848 |
| 1719613800 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1719527400 | 2.77 | -0.15 | -5.13 | 2.9 | 2.9 | 2.77 | 18239 |
| 1719441000 | 2.9199 | 0.02 | 0.69 | 2.9 | 2.9199 | 2.84 | 39179 |
| 1719354600 | 2.9 | -0.08 | -2.52 | 2.97 | 2.99 | 2.86 | 9115 |
| 1719268200 | 2.975 | 0.13 | 4.39 | 2.85 | 2.985 | 2.83 | 19525 |
| 1719009000 | 2.85 | -0.03 | -1.04 | 2.84 | 2.9 | 2.75 | 52900 |
| 1718922600 | 2.88 | -0.14 | -4.64 | 3.02 | 3.02 | 2.8 | 80206 |
| 1718749800 | 3.02 | 0.11 | 3.78 | 2.94 | 3.02 | 2.92 | 26100 |
| 1718663400 | 2.91 | -0.17 | -5.52 | 3.07 | 3.07 | 2.91 | 41856 |
| 1718404200 | 3.08 | -0.24 | -7.23 | 3.34 | 3.34 | 3.08 | 31507 |
| 1718317800 | 3.32 | 0.02 | 0.76 | 3.16 | 3.49 | 3.16 | 19144 |
| 1718231400 | 3.295 | 0.01 | 0.30 | 3.4 | 3.5199 | 3.24 | 41654 |
| 1718145000 | 3.285 | -0.15 | -4.23 | 3.36 | 3.404 | 3.24 | 25956 |
| 1718058600 | 3.43 | -0.09 | -2.56 | 3.49 | 3.5684 | 3.35 | 21858 |
| 1717799400 | 3.52 | -0.02 | -0.42 | 3.43 | 3.5325 | 3.33 | 60227 |
| 1717713000 | 3.535 | 0.31 | 9.44 | 3.33 | 3.59 | 3.31 | 45112 |
| 1717626600 | 3.23 | 0.11 | 3.53 | 3.1515 | 3.24 | 3.14 | 29027 |
| 1717540200 | 3.12 | -0.1 | -3.11 | 3.19 | 3.2471 | 3.09 | 32378 |
| 1717453800 | 3.22 | -0.06 | -1.83 | 3.25 | 3.32 | 3.22 | 34200 |
| 1717194600 | 3.2799999 | -0.06 | -1.80 | 3.345 | 3.345 | 3.18 | 43081 |
| 1717108200 | 3.34 | 0.04 | 1.37 | 3.36 | 3.43 | 3.2131 | 13659 |
| 1717021800 | 3.295 | -0.1 | -2.80 | 3.37 | 3.37 | 3.22 | 33279 |
| 1716935400 | 3.39 | 0.19 | 5.94 | 3.3227 | 3.47 | 3.32 | 39576 |
| 1716589800 | 3.2 | -0.05 | -1.54 | 3.15 | 3.32 | 3.15 | 50312 |
| 1716503400 | 3.25 | -0.26 | -7.41 | 3.51 | 3.51 | 3.25 | 63878 |
| 1716417000 | 3.51 | -0.29 | -7.63 | 3.76 | 3.76 | 3.4601 | 159561 |
| 1716330600 | 3.8 | -0.16 | -3.93 | 4.18 | 4.18 | 3.79 | 57973 |
| 1716244200 | 3.9553 | -0.01 | -0.37 | 3.95 | 4.1462 | 3.82 | 7154 |
| 1715985000 | 3.97 | 0.15 | 3.93 | 3.9 | 3.9843 | 3.8 | 22357 |
| 1715898600 | 3.82 | -0.03 | -0.78 | 3.8 | 3.9 | 3.8 | 64043 |
| 1715812200 | 3.85 | -0.01 | -0.26 | 3.88 | 3.895 | 3.78 | 16704 |
| 1715725800 | 3.86 | 0.07 | 1.85 | 3.84 | 4 | 3.8 | 32241 |
| 1715639400 | 3.79 | 0.01 | 0.26 | 3.75 | 3.97 | 3.75 | 3766 |
| 1715380200 | 3.78 | -0.06 | -1.56 | 3.84 | 4.05 | 3.75 | 24223 |
| 1715293800 | 3.84 | 0.1 | 2.76 | 3.75 | 3.84 | 3.75 | 10874 |
| 1715207400 | 3.7367 | -0.26 | -6.47 | 3.9 | 3.94 | 3.62 | 14164 |
| 1715121000 | 3.995 | -0.03 | -0.62 | 3.98 | 4.09 | 3.97 | 3870 |
| 1715034600 | 4.0201 | 0.25 | 6.63 | 3.9 | 4.11 | 3.79 | 16954 |
| 1714775400 | 3.77 | -0.07 | -1.86 | 3.93 | 3.93 | 3.76 | 17981 |
| 1714689000 | 3.8414 | 0.14 | 3.82 | 3.81 | 3.9 | 3.71 | 12444 |
| 1714602600 | 3.7 | -0.01 | -0.27 | 3.21 | 3.85 | 3.21 | 28016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
