News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 5.26315789474 | 3.99 | 4.29 | 3.95 | 3961 | 4.1970713 | CS |
| 4 | 0.22 | 5.52763819095 | 3.98 | 4.5 | 3.73 | 4775 | 4.22203505 | CS |
| 12 | 0.45 | 12 | 3.75 | 4.61 | 3.6 | 4436 | 4.07334273 | CS |
| 26 | 0.68 | 19.3181818182 | 3.52 | 4.61 | 2.68 | 6517 | 3.69186161 | CS |
| 52 | -1.1 | -20.7547169811 | 5.3 | 5.79 | 2.6 | 8588 | 4.02572996 | CS |
| 156 | -358.3 | -98.8413793103 | 362.5 | 1087.5 | 2.6 | 442338 | 595.66667855 | CS |
| 260 | -120.8 | -96.64 | 125 | 1087.5 | 2.6 | 602507 | 475.49357965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726866300 | 4.2 | 0.08 | 1.94 | 4.16 | 4.29 | 4.16 | 2700 |
| 1726779900 | 4.12 | -0.08 | -1.90 | 4.2 | 4.2 | 4.12 | 3060 |
| 1726693500 | 4.2 | 0.02 | 0.48 | 4.2 | 4.23 | 4.13 | 2700 |
| 1726607100 | 4.18 | -0.02 | -0.48 | 4.22 | 4.22 | 4.16 | 1302 |
| 1726520700 | 4.2 | -0.02 | -0.47 | 4.23 | 4.23 | 4.19 | 2100 |
| 1726261500 | 4.22 | 0.25 | 6.30 | 3.99 | 4.22 | 3.95 | 10642 |
| 1726175100 | 3.97 | -0.13 | -3.17 | 4.15 | 4.15 | 3.97 | 3925 |
| 1726088700 | 4.1 | -0.1 | -2.38 | 4.2 | 4.2 | 4.09 | 4400 |
| 1726002300 | 4.2 | -0.06 | -1.41 | 4.28 | 4.28 | 4.0599999 | 5350 |
| 1725915900 | 4.26 | -0.1 | -2.29 | 4.37 | 4.37 | 4.26 | 8800 |
| 1725656700 | 4.36 | -0.05 | -1.13 | 4.42 | 4.42 | 4.33 | 3900 |
| 1725570300 | 4.41 | 0 | 0.00 | 4.43 | 4.5 | 4.4 | 11200 |
| 1725483900 | 4.41 | 0.01 | 0.23 | 4.41 | 4.45 | 4.2699999 | 8765 |
| 1725397500 | 4.4 | 0.4 | 10.00 | 4 | 4.4 | 3.99 | 9450 |
| 1725051900 | 4 | 0.09 | 2.30 | 3.95 | 4.03 | 3.92 | 2715 |
| 1724965500 | 3.91 | 0.03 | 0.77 | 3.92 | 3.92 | 3.91 | 200 |
| 1724879100 | 3.88 | -0.06 | -1.52 | 3.95 | 3.98 | 3.8 | 3900 |
| 1724792700 | 3.94 | -0.01 | -0.25 | 3.95 | 3.99 | 3.73 | 3441 |
| 1724706300 | 3.95 | -0.05 | -1.25 | 4 | 4.0199999 | 3.93 | 2300 |
| 1724447100 | 4 | 0.05 | 1.27 | 3.98 | 4 | 3.97 | 2580 |
| 1724360700 | 3.95 | -0.01 | -0.25 | 3.96 | 4 | 3.93 | 4230 |
| 1724274300 | 3.96 | 0.1 | 2.59 | 3.88 | 4 | 3.82 | 9875 |
| 1724187900 | 3.86 | -0.14 | -3.50 | 4 | 4.04 | 3.85 | 2100 |
| 1724101500 | 4 | -0.07 | -1.72 | 4.1 | 4.1 | 3.97 | 6091 |
| 1723842300 | 4.07 | 0.37 | 10.00 | 3.71 | 4.07 | 3.71 | 12900 |
| 1723755900 | 3.7 | 0.02 | 0.54 | 3.7 | 3.73 | 3.7 | 1100 |
| 1723669500 | 3.68 | 0.01 | 0.27 | 3.82 | 3.82 | 3.68 | 5901 |
| 1723583100 | 3.67 | 0.05 | 1.38 | 3.65 | 3.67 | 3.65 | 300 |
| 1723496700 | 3.62 | -0.01 | -0.28 | 3.65 | 3.65 | 3.62 | 1700 |
| 1723237500 | 3.63 | 0 | 0.00 | 3.64 | 3.7 | 3.6 | 2400 |
| 1723151100 | 3.63 | -0.02 | -0.55 | 3.73 | 3.73 | 3.63 | 400 |
| 1723064700 | 3.65 | -0.15 | -3.95 | 3.86 | 3.86 | 3.6 | 1825 |
| 1722978300 | 3.8 | -0.23 | -5.71 | 3.96 | 3.96 | 3.7 | 1916 |
| 1722632700 | 4.03 | 0.05 | 1.26 | 4.0199999 | 4.03 | 4 | 1725 |
| 1722546300 | 3.98 | -0.02 | -0.50 | 4.04 | 4.04 | 3.8 | 2100 |
| 1722459900 | 4 | 0.16 | 4.17 | 3.91 | 4.01 | 3.91 | 2700 |
| 1722373500 | 3.84 | 0.14 | 3.78 | 3.75 | 3.84 | 3.71 | 4400 |
| 1722287100 | 3.7 | -0.04 | -1.07 | 3.74 | 3.74 | 3.7 | 1304 |
| 1722027900 | 3.74 | -0.06 | -1.58 | 3.8 | 3.81 | 3.71 | 2001 |
| 1721941500 | 3.8 | -0.08 | -2.06 | 3.87 | 3.87 | 3.76 | 5055 |
| 1721855100 | 3.88 | -0.06 | -1.52 | 3.99 | 3.99 | 3.88 | 1300 |
| 1721768700 | 3.94 | 0.04 | 1.03 | 3.91 | 3.94 | 3.8 | 4430 |
| 1721682300 | 3.9 | -0.13 | -3.23 | 4.03 | 4.03 | 3.9 | 2120 |
| 1721423100 | 4.03 | 0.05 | 1.26 | 4 | 4.03 | 4 | 1700 |
| 1721336700 | 3.98 | -0.03 | -0.75 | 4 | 4.04 | 3.92 | 3500 |
| 1721250300 | 4.01 | -0.09 | -2.20 | 4.13 | 4.13 | 3.98 | 4577 |
| 1721163900 | 4.1 | 0.19 | 4.86 | 3.91 | 4.21 | 3.91 | 4809 |
| 1721077500 | 3.91 | -0.08 | -2.01 | 4 | 4 | 3.91 | 1800 |
| 1720818300 | 3.99 | -0.13 | -3.16 | 4.12 | 4.12 | 3.95 | 7630 |
| 1720731900 | 4.12 | 0.03 | 0.73 | 4.16 | 4.16 | 4.12 | 800 |
| 1720645500 | 4.09 | -0.08 | -1.92 | 4.19 | 4.19 | 4.09 | 3402 |
| 1720559100 | 4.17 | -0.07 | -1.65 | 4.25 | 4.2699999 | 4.16 | 3200 |
| 1720472700 | 4.24 | 0.03 | 0.71 | 4.2699999 | 4.36 | 4.24 | 3300 |
| 1720213500 | 4.21 | -0.17 | -3.88 | 4.35 | 4.35 | 4.04 | 12464 |
| 1720127100 | 4.38 | 0.26 | 6.31 | 4.2 | 4.61 | 4.2 | 3913 |
| 1720040700 | 4.12 | 0.03 | 0.73 | 4.1 | 4.15 | 4 | 7220 |
| 1719954300 | 4.09 | 0.24 | 6.23 | 3.95 | 4.12 | 3.94 | 14921 |
| 1719608700 | 3.85 | 0.15 | 4.05 | 3.75 | 3.98 | 3.75 | 11329 |
| 1719522300 | 3.7 | 0.4 | 12.12 | 3.32 | 3.7 | 3.31 | 5120 |
| 1719435900 | 3.3 | 0 | 0.00 | 3.31 | 3.38 | 3.3 | 1220 |
| 1719349500 | 3.3 | -0.05 | -1.49 | 3.39 | 3.39 | 3.18 | 4500 |
| 1719263100 | 3.35 | -0.05 | -1.47 | 3.45 | 3.45 | 3.2 | 9900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
