News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 4.70085470085 | 4.68 | 5.03 | 4.6329 | 169536 | 4.79586929 | CS |
| 4 | 0.37 | 8.16777041943 | 4.53 | 5.03 | 4.298 | 136379 | 4.58038111 | CS |
| 12 | 0.42 | 9.375 | 4.48 | 5.29 | 4.08 | 217760 | 4.5973058 | CS |
| 26 | -1.19 | -19.5402298851 | 6.09 | 6.32 | 3.89 | 292576 | 4.51390889 | CS |
| 52 | -1.33 | -21.3483146067 | 6.23 | 7.55 | 3.89 | 265514 | 5.36130113 | CS |
| 156 | -17.06 | -77.6867030965 | 21.96 | 29.31 | 3.89 | 561896 | 14.43679756 | CS |
| 260 | -8.28 | -62.8224582701 | 13.18 | 32.36 | 3.89 | 406033 | 15.25459001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.78 | -0.03 | -0.62 | 4.82 | 4.86 | 4.76 | 131346 |
| 1737675300 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737588900 | 4.8099999 | 0.03 | 0.63 | 4.76 | 4.86 | 4.695 | 269041 |
| 1737502500 | 4.78 | 0.17 | 3.69 | 4.68 | 4.795 | 4.6329 | 108220 |
| 1737156900 | 4.61 | 0.04 | 0.88 | 4.61 | 4.6449999 | 4.555 | 97564 |
| 1737070500 | 4.57 | 0.02 | 0.44 | 4.58 | 4.595 | 4.5 | 89864 |
| 1736984100 | 4.55 | 0.11 | 2.48 | 4.57 | 4.65 | 4.43 | 79286 |
| 1736897700 | 4.44 | 0.03 | 0.68 | 4.45 | 4.66 | 4.355 | 135642 |
| 1736811300 | 4.41 | 0.01 | 0.23 | 4.36 | 4.43 | 4.298 | 103903 |
| 1736552100 | 4.4 | -0.06 | -1.35 | 4.37 | 4.46 | 4.315 | 127512 |
| 1736379300 | 4.46 | -0.09 | -1.98 | 4.51 | 4.5199999 | 4.4299 | 194657 |
| 1736292900 | 4.55 | -0.02 | -0.44 | 4.64 | 4.64 | 4.47 | 106007 |
| 1736206500 | 4.57 | -0.08 | -1.72 | 4.72 | 4.78 | 4.5599999 | 117945 |
| 1735947300 | 4.65 | 0.08 | 1.75 | 4.5599999 | 4.695 | 4.5599999 | 132774 |
| 1735860900 | 4.57 | 0.06 | 1.33 | 4.595 | 4.65 | 4.515 | 174008 |
| 1735688100 | 4.51 | 0.04 | 0.89 | 4.45 | 4.71 | 4.45 | 143278 |
| 1735601700 | 4.47 | -0.07 | -1.54 | 4.53 | 4.54 | 4.36 | 171012 |
| 1735342500 | 4.54 | -0.05 | -1.09 | 4.5599999 | 4.64 | 4.425 | 188992 |
| 1735256100 | 4.59 | 0.15 | 3.38 | 4.43 | 4.61 | 4.4 | 184022 |
| 1735077840 | 4.44 | 0 | 0.00 | 4.45 | 4.46 | 4.37 | 76330 |
| 1734996900 | 4.44 | -0.12 | -2.63 | 4.55 | 4.57 | 4.38 | 270046 |
| 1734737700 | 4.5599999 | 0.19 | 4.35 | 4.37 | 4.635 | 4.37 | 219753 |
| 1734651300 | 4.37 | -0.14 | -3.10 | 4.61 | 4.635 | 4.365 | 282041 |
| 1734564900 | 4.51 | -0.4 | -8.05 | 4.93 | 5.01 | 4.48 | 286600 |
| 1734478500 | 4.905 | 0.03 | 0.62 | 4.83 | 5.03 | 4.805 | 454118 |
| 1734392100 | 4.875 | -0.16 | -3.08 | 4.92 | 5.0199999 | 4.86 | 419728 |
| 1734132900 | 5.03 | 0.06 | 1.21 | 5.04 | 5.05 | 4.9 | 156412 |
| 1734046500 | 4.97 | -0.1 | -1.97 | 4.965 | 5.01 | 4.885 | 151148 |
| 1733960100 | 5.07 | 0.18 | 3.68 | 5 | 5.17 | 4.92 | 256765 |
| 1733873700 | 4.89 | -0.29 | -5.60 | 5.205 | 5.205 | 4.89 | 430958 |
| 1733787300 | 5.18 | 0.49 | 10.45 | 4.8099999 | 5.29 | 4.8 | 394778 |
| 1733528100 | 4.69 | 0.06 | 1.30 | 4.683 | 4.8099999 | 4.68 | 107399 |
| 1733441700 | 4.63 | 0.06 | 1.31 | 4.58 | 4.68 | 4.5298999 | 159358 |
| 1733355300 | 4.57 | 0.01 | 0.22 | 4.59 | 4.625 | 4.55 | 127733 |
| 1733268900 | 4.5599999 | -0.03 | -0.65 | 4.63 | 4.63 | 4.5 | 173459 |
| 1733182500 | 4.59 | 0.05 | 1.10 | 4.5599999 | 4.65 | 4.545 | 198741 |
| 1732917840 | 4.54 | -0.08 | -1.73 | 4.62 | 4.69 | 4.54 | 101144 |
| 1732750500 | 4.62 | 0.13 | 2.90 | 4.51 | 4.62 | 4.4936 | 129617 |
| 1732664100 | 4.49 | -0.14 | -3.02 | 4.65 | 4.67 | 4.42 | 235340 |
| 1732577700 | 4.63 | 0.12 | 2.66 | 4.55 | 4.725 | 4.55 | 196026 |
| 1732318500 | 4.51 | 0.13 | 2.97 | 4.4222 | 4.58 | 4.4222 | 180652 |
| 1732232100 | 4.38 | 0.1 | 2.34 | 4.28 | 4.385 | 4.2 | 234798 |
| 1732145700 | 4.28 | 0.02 | 0.47 | 4.225 | 4.32 | 4.205 | 176502 |
| 1732059300 | 4.26 | 0.05 | 1.19 | 4.19 | 4.29 | 4.09 | 278171 |
| 1731972900 | 4.21 | -0.27 | -6.03 | 4.4809 | 4.4809 | 4.21 | 327383 |
| 1731713700 | 4.48 | 0.18 | 4.19 | 4.53 | 4.67 | 4.33 | 371867 |
| 1731627300 | 4.3 | -0.1 | -2.27 | 4.44 | 4.45 | 4.29 | 232654 |
| 1731540900 | 4.4 | 0 | 0.00 | 4.43 | 4.5 | 4.375 | 272450 |
| 1731454500 | 4.4 | -0.04 | -0.90 | 4.49 | 4.49 | 4.335 | 286239 |
| 1731368100 | 4.44 | 0.03 | 0.68 | 4.455 | 4.5199999 | 4.4 | 198437 |
| 1731108900 | 4.41 | -0.34 | -7.16 | 4.08 | 4.54 | 4.08 | 697689 |
| 1731022500 | 4.75 | -0.08 | -1.66 | 4.88 | 4.94 | 4.745 | 275775 |
| 1730936100 | 4.83 | 0.18 | 3.87 | 4.82 | 4.93 | 4.69 | 353128 |
| 1730849700 | 4.65 | 0.21 | 4.73 | 4.39 | 4.65 | 4.385 | 201376 |
| 1730763300 | 4.44 | -0.02 | -0.45 | 4.48 | 4.6482 | 4.41 | 289370 |
| 1730500500 | 4.46 | 0.25 | 5.94 | 4.25 | 4.46 | 4.21 | 209199 |
| 1730414100 | 4.21 | 0.01 | 0.24 | 4.2 | 4.26 | 4.175 | 212393 |
| 1730327700 | 4.2 | 0.03 | 0.72 | 4.21 | 4.28 | 4.17 | 189079 |
| 1730241300 | 4.17 | 0.06 | 1.46 | 4.1 | 4.1849999 | 4.055 | 144622 |
| 1730154900 | 4.11 | 0.06 | 1.48 | 4.23 | 4.23 | 4.09 | 112337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
