News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -10.0649350649 | 3.08 | 3.08 | 2.77 | 9121 | 2.9362731 | CS |
| 4 | -0.16 | -5.46075085324 | 2.93 | 3.3 | 2.77 | 12158 | 3.01142611 | CS |
| 12 | 0.1 | 3.74531835206 | 2.67 | 3.3 | 2.28 | 11358 | 2.78027636 | CS |
| 26 | 0.08 | 2.97397769517 | 2.69 | 3.3 | 2.28 | 11402 | 2.72493615 | CS |
| 52 | -1.17 | -29.6954314721 | 3.94 | 4.3 | 2.18 | 35069 | 3.4487823 | CS |
| 156 | -1.17 | -29.6954314721 | 3.94 | 4.3 | 2.18 | 35069 | 3.4487823 | CS |
| 260 | -1.17 | -29.6954314721 | 3.94 | 4.3 | 2.18 | 35069 | 3.4487823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 2.77 | -0.11 | -3.82 | 2.9 | 2.9 | 2.77 | 5241 |
| 1730414100 | 2.88 | 0.05 | 1.95 | 2.81 | 2.88 | 2.81 | 6417 |
| 1730327700 | 2.825 | -0.06 | -1.91 | 2.93 | 2.93 | 2.82 | 1125 |
| 1730241300 | 2.88 | -0.07 | -2.21 | 2.92 | 2.94 | 2.88 | 4225 |
| 1730154900 | 2.945 | -0.07 | -2.16 | 2.99 | 3.0327 | 2.81 | 27251 |
| 1729895700 | 3.0101 | -0.03 | -0.98 | 3.08 | 3.08 | 3.0099999 | 6586 |
| 1729809300 | 3.04 | 0.02 | 0.83 | 3.0398 | 3.045 | 3.0398 | 6298 |
| 1729722900 | 3.015 | -0.08 | -2.43 | 3.0099999 | 3.05 | 2.9514 | 4178 |
| 1729636500 | 3.09 | 0.14 | 4.75 | 2.95 | 3.1 | 2.95 | 15177 |
| 1729550100 | 2.95 | 0.05 | 1.72 | 2.92 | 2.95 | 2.89 | 6256 |
| 1729290900 | 2.9 | -0.01 | -0.34 | 2.97 | 2.97 | 2.87 | 1618 |
| 1729204500 | 2.91 | -0.04 | -1.36 | 2.86 | 2.95 | 2.86 | 5466 |
| 1729118100 | 2.95 | -0.04 | -1.34 | 2.97 | 2.99 | 2.95 | 6583 |
| 1729031700 | 2.99 | -0.01 | -0.33 | 3.0299999 | 3.0299999 | 2.91 | 10492 |
| 1728945300 | 3 | 0.19 | 6.76 | 2.79 | 3.033 | 2.79 | 15542 |
| 1728686100 | 2.81 | -0.14 | -4.75 | 2.91 | 3 | 2.81 | 25622 |
| 1728599700 | 2.9501 | -0.04 | -1.33 | 2.83 | 3.02 | 2.83 | 8470 |
| 1728513300 | 2.99 | -0.03 | -0.99 | 2.94 | 2.9937 | 2.85 | 7160 |
| 1728426900 | 3.02 | -0.23 | -7.08 | 2.98 | 3.08 | 2.85 | 33009 |
| 1728340500 | 3.25 | 0.11 | 3.50 | 3.13 | 3.3 | 3.11 | 26106 |
| 1728081300 | 3.14 | 0.14 | 4.67 | 2.93 | 3.2 | 2.93 | 25574 |
| 1727994900 | 3 | -0.1 | -3.22 | 3.16 | 3.16 | 2.9202 | 15370 |
| 1727908500 | 3.0999 | 0.17 | 5.80 | 2.97 | 3.1 | 2.92 | 32511 |
| 1727822100 | 2.93 | 0.04 | 1.21 | 2.93 | 2.99 | 2.8701 | 33131 |
| 1727735700 | 2.895 | 0.02 | 0.87 | 2.89 | 2.96 | 2.89 | 20155 |
| 1727476500 | 2.87 | 0.25 | 9.54 | 2.57 | 2.87 | 2.57 | 27964 |
| 1727390100 | 2.62 | 0.07 | 2.75 | 2.58 | 2.62 | 2.57 | 5460 |
| 1727303700 | 2.55 | 0.01 | 0.39 | 2.5 | 2.58 | 2.5 | 7247 |
| 1727217300 | 2.54 | 0.06 | 2.42 | 2.58 | 2.58 | 2.52 | 7375 |
| 1727130900 | 2.48 | 0.02 | 1.02 | 2.41 | 2.5 | 2.41 | 2953 |
| 1726871700 | 2.455 | -0.03 | -1.21 | 2.5299999 | 2.5299999 | 2.442 | 4540 |
| 1726785300 | 2.485 | 0.02 | 1.02 | 2.41 | 2.5099999 | 2.41 | 11307 |
| 1726698900 | 2.46 | -0.02 | -0.65 | 2.42 | 2.46 | 2.3602 | 6841 |
| 1726612500 | 2.476 | 0.1 | 4.03 | 2.32 | 2.476 | 2.2801 | 11057 |
| 1726526100 | 2.38 | -0.03 | -1.24 | 2.38 | 2.435 | 2.2799999 | 9769 |
| 1726266900 | 2.41 | -0.03 | -1.23 | 2.4484 | 2.49 | 2.36 | 13832 |
| 1726180500 | 2.44 | 0.09 | 3.83 | 2.3 | 2.49 | 2.3 | 4089 |
| 1726094100 | 2.35 | 0.04 | 1.95 | 2.2799999 | 2.35 | 2.2799999 | 6407 |
| 1726007700 | 2.305 | -0.02 | -0.83 | 2.2963 | 2.32 | 2.2799999 | 1604 |
| 1725921300 | 2.3243999 | 0.01 | 0.62 | 2.29 | 2.3849999 | 2.29 | 2139 |
| 1725662100 | 2.31 | -0.01 | -0.39 | 2.31 | 2.34 | 2.31 | 1598 |
| 1725575700 | 2.319 | 0.01 | 0.39 | 2.35 | 2.35 | 2.295 | 6391 |
| 1725489300 | 2.31 | -0.06 | -2.53 | 2.35 | 2.35 | 2.31 | 2720 |
| 1725402900 | 2.37 | -0.01 | -0.25 | 2.39 | 2.48 | 2.33 | 1075 |
| 1725057300 | 2.3759 | -0.03 | -1.41 | 2.38 | 2.43 | 2.2799999 | 15666 |
| 1724970900 | 2.41 | -0.06 | -2.41 | 2.54 | 2.54 | 2.41 | 14967 |
| 1724884500 | 2.4695999 | 0.04 | 1.63 | 2.455 | 2.5 | 2.455 | 5168 |
| 1724798100 | 2.43 | -0.08 | -3.19 | 2.585 | 2.585 | 2.43 | 15945 |
| 1724711700 | 2.5099999 | -0.01 | -0.40 | 2.56 | 2.56 | 2.47 | 23978 |
| 1724452500 | 2.52 | -0.04 | -1.37 | 2.595 | 2.595 | 2.5197 | 5180 |
| 1724366100 | 2.555 | 0.01 | 0.20 | 2.5 | 2.6 | 2.5 | 3996 |
| 1724279700 | 2.55 | 0.04 | 1.59 | 2.52 | 2.55 | 2.5099999 | 1331 |
| 1724193300 | 2.5099999 | -0.03 | -1.24 | 2.52 | 2.595 | 2.5099999 | 2089 |
| 1724106900 | 2.5414 | -0.04 | -1.50 | 2.69 | 2.69 | 2.5406 | 7951 |
| 1723847700 | 2.58 | -0.05 | -1.90 | 2.58 | 2.63 | 2.57 | 815 |
| 1723761300 | 2.63 | -0.02 | -0.75 | 2.69 | 2.69 | 2.61 | 15251 |
| 1723674900 | 2.65 | -0.01 | -0.19 | 2.6884 | 2.6884 | 2.615 | 11183 |
| 1723588500 | 2.6549999 | 0.01 | 0.57 | 2.62 | 2.69 | 2.55 | 10731 |
| 1723502100 | 2.64 | 0 | 0.00 | 2.59 | 2.69 | 2.59 | 36470 |
| 1723242900 | 2.64 | -0.01 | -0.38 | 2.67 | 2.69 | 2.64 | 20711 |
| 1723156500 | 2.65 | -0.01 | -0.38 | 2.67 | 2.68 | 2.5099999 | 12956 |
| 1723070100 | 2.66 | -0.01 | -0.37 | 2.67 | 2.75 | 2.66 | 2588 |
| 1722983700 | 2.67 | 0.02 | 0.75 | 2.6 | 2.7 | 2.6 | 13639 |
| 1722897300 | 2.65 | -0.1 | -3.64 | 2.69 | 2.775 | 2.54 | 38123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
