News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -10.761589404 | 6.04 | 6.1101 | 5.37 | 1641 | 5.6703765 | CS |
| 4 | 0.93 | 20.8520179372 | 4.46 | 7.54 | 4.355 | 11679 | 6.16238791 | CS |
| 12 | -2.41 | -30.8974358974 | 7.8 | 11.1 | 3.96 | 14091 | 7.82056355 | CS |
| 26 | -2.41 | -30.8974358974 | 7.8 | 11.1 | 3.96 | 14856 | 7.88606439 | CS |
| 52 | -7.45 | -58.0218068536 | 12.84 | 12.84 | 3.96 | 13279 | 8.27593411 | CS |
| 156 | 2.55 | 89.7887323944 | 2.84 | 23.6 | 0.658 | 434920 | 2.31547461 | CS |
| 260 | -4.21 | -43.8541666667 | 9.6 | 23.6 | 0.658 | 1839060 | 4.52917427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 5.43 | 0 | 0.00 | 5.37 | 5.44 | 5.37 | 1699 |
| 1721687700 | 5.43 | -0.42 | -7.18 | 5.71 | 6 | 5.37 | 2533 |
| 1721428500 | 5.85 | -0.12 | -2.06 | 5.997 | 5.997 | 5.655 | 1500 |
| 1721342100 | 5.9729 | 0 | 0.00 | 5.97 | 6.05 | 5.97 | 281 |
| 1721255700 | 5.9729 | -0.07 | -1.11 | 6.04 | 6.1101 | 5.9 | 2191 |
| 1721169300 | 6.04 | 0.04 | 0.67 | 6.22 | 6.22 | 6 | 1312 |
| 1721082900 | 6 | -0.32 | -5.04 | 6.33 | 6.44 | 6 | 4300 |
| 1720823700 | 6.3185 | -0.52 | -7.62 | 6.63 | 6.63 | 6.0392 | 5469 |
| 1720737300 | 6.84 | -0.07 | -1.01 | 7.07 | 7.18 | 6.2762 | 11016 |
| 1720650900 | 6.91 | 0.03 | 0.44 | 6.91 | 7.4299 | 6.9001 | 26063 |
| 1720564500 | 6.88 | 1.63 | 31.05 | 5.39 | 7.54 | 5.39 | 97506 |
| 1720478100 | 5.25 | 0.5 | 10.53 | 4.7699999 | 5.37 | 4.7501 | 13907 |
| 1720218900 | 4.75 | 0.33 | 7.47 | 4.41 | 4.8 | 4.41 | 37900 |
| 1720040640 | 4.42 | 0.01 | 0.23 | 4.4 | 4.4301 | 4.355 | 847 |
| 1719959700 | 4.41 | -0.29 | -6.17 | 4.6 | 4.7312 | 4.41 | 2429 |
| 1719873300 | 4.7 | 0.28 | 6.33 | 4.47 | 4.85 | 4.47 | 1445 |
| 1719614100 | 4.42 | -0.13 | -2.86 | 4.59 | 4.59 | 4.42 | 843 |
| 1719527700 | 4.55 | 0.09 | 2.02 | 4.51 | 4.6132 | 4.4018 | 8779 |
| 1719441300 | 4.46 | -0.1 | -2.20 | 4.46 | 4.7 | 4.4 | 1875 |
| 1719354900 | 4.5602 | 0.06 | 1.34 | 4.5 | 4.5602 | 4.48 | 2077 |
| 1719268500 | 4.5 | -0.09 | -1.90 | 4.66 | 4.84 | 4.5 | 6878 |
| 1719009300 | 4.5872 | -0.03 | -0.71 | 4.5 | 4.96 | 3.96 | 20685 |
| 1718922900 | 4.62 | -1.44 | -23.76 | 5.85 | 5.85 | 4.39 | 18717 |
| 1718750100 | 6.0599 | 0.15 | 2.54 | 5.9 | 6.0599 | 5.862 | 4973 |
| 1718663700 | 5.91 | -0.54 | -8.30 | 6.21 | 6.28 | 5.91 | 4746 |
| 1718404500 | 6.445 | -0.16 | -2.37 | 6.51 | 6.6799 | 6.4 | 5157 |
| 1718318100 | 6.6016 | -0.05 | -0.73 | 6.66 | 6.7799 | 6.4 | 7793 |
| 1718231700 | 6.65 | -0.24 | -3.48 | 6.91 | 6.96 | 6.6 | 4206 |
| 1718145300 | 6.89 | -0.41 | -5.62 | 7.16 | 7.16 | 6.89 | 3993 |
| 1718058900 | 7.3 | -0.04 | -0.56 | 7.23 | 7.305 | 7.21 | 3072 |
| 1717799700 | 7.3414 | 0 | 0.04 | 7.33 | 7.4099 | 7.1801 | 1343 |
| 1717713300 | 7.3384 | -0.45 | -5.80 | 7.72 | 7.72 | 7.2601 | 8703 |
| 1717626900 | 7.79 | -0.37 | -4.53 | 7.95 | 7.95 | 7.5201 | 5051 |
| 1717540500 | 8.1599 | -0.43 | -5.01 | 8.31 | 8.4 | 7.2 | 22774 |
| 1717454100 | 8.59 | -1.1 | -11.35 | 9.39 | 9.39 | 8.31 | 10906 |
| 1717194900 | 9.69 | -0.24 | -2.42 | 9.98 | 9.98 | 9.6 | 2491 |
| 1717108500 | 9.93 | -0.32 | -3.12 | 10.25 | 10.49 | 9.82 | 15805 |
| 1717022100 | 10.25 | 1.89 | 22.61 | 8.36 | 11.1 | 8.36 | 163905 |
| 1716935700 | 8.36 | -0.01 | -0.12 | 8.36 | 8.69 | 8.36 | 8215 |
| 1716590100 | 8.3699999 | -0.02 | -0.24 | 8.36 | 8.425 | 8.36 | 16979 |
| 1716503700 | 8.39 | 0.03 | 0.36 | 8.36 | 8.39 | 8.36 | 5632 |
| 1716417300 | 8.36 | -0.01 | -0.12 | 8.36 | 8.455 | 8.36 | 2409 |
| 1716330900 | 8.3701 | -0.18 | -2.10 | 8.41 | 8.41 | 8.3701 | 837 |
| 1716244500 | 8.55 | 0.03 | 0.35 | 8.59 | 8.59 | 8.3699999 | 5254 |
| 1715985300 | 8.52 | -0.07 | -0.77 | 8.5 | 8.6799 | 8.5 | 5647 |
| 1715898900 | 8.5858 | -0.06 | -0.68 | 8.46 | 8.8 | 8.3754 | 12084 |
| 1715812500 | 8.645 | 0.26 | 3.06 | 8.4 | 8.83 | 8.3999 | 16970 |
| 1715726100 | 8.3885 | -0.01 | -0.13 | 8.15 | 8.53 | 8.0101 | 12434 |
| 1715639700 | 8.3992 | 0.17 | 2.06 | 8.17 | 8.48 | 8 | 17234 |
| 1715380500 | 8.23 | 0.39 | 4.97 | 7.81 | 8.23 | 7.81 | 9851 |
| 1715294100 | 7.84 | 0.04 | 0.51 | 7.89 | 8.1392 | 7.84 | 11296 |
| 1715207700 | 7.8 | -0.23 | -2.86 | 8.09 | 8.13 | 7.8 | 6382 |
| 1715121300 | 8.03 | 0.04 | 0.50 | 8 | 8.34 | 7.9301 | 10440 |
| 1715034900 | 7.99 | 0.19 | 2.44 | 7.8 | 7.99 | 7.8 | 5931 |
| 1714775700 | 7.8 | -0.24 | -2.99 | 7.8 | 8.3486999 | 7.74 | 19909 |
| 1714689300 | 8.0399999 | -0.32 | -3.83 | 8.56 | 8.56 | 7.84 | 4872 |
| 1714602900 | 8.36 | 0.56 | 7.18 | 7.8 | 8.6 | 7.8 | 20258 |
| 1714516500 | 7.8 | -0.01 | -0.13 | 7.8 | 8.28 | 7.8 | 4831 |
| 1714430100 | 7.81 | -0.01 | -0.19 | 7.92 | 7.92 | 7.8 | 1084 |
| 1714170900 | 7.8248 | -0.02 | -0.19 | 7.8 | 7.86 | 7.8 | 1277 |
| 1714084500 | 7.84 | -0.04 | -0.51 | 7.84 | 7.84 | 7.8004 | 2913 |
| 1713998100 | 7.88 | 0 | 0.00 | 7.84 | 8.0399999 | 7.84 | 363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
