News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 16.5803108808 | 3.86 | 4.5588 | 3.53 | 5815661 | 4.09243219 | CS |
| 4 | 1.47 | 48.5148514851 | 3.03 | 4.5588 | 2.78 | 5160667 | 3.53113482 | CS |
| 12 | 1.74 | 63.0434782609 | 2.76 | 4.5588 | 2.18 | 3856529 | 3.14598194 | CS |
| 26 | 1.48 | 49.0066225166 | 3.02 | 4.585 | 2.18 | 3255826 | 3.28355255 | CS |
| 52 | -0.68 | -13.1274131274 | 5.18 | 5.74 | 2.18 | 2739949 | 3.57599102 | CS |
| 156 | 1.4 | 45.1612903226 | 3.1 | 7.525 | 0.7802 | 3630346 | 3.10586232 | CS |
| 260 | 1.4 | 45.1612903226 | 3.1 | 7.525 | 0.7802 | 3630346 | 3.10586232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 4.5 | 0.35 | 8.43 | 4.25 | 4.5588 | 4.1799 | 8205252 |
| 1721428500 | 4.15 | 0.49 | 13.39 | 3.71 | 4.28 | 3.69 | 6055333 |
| 1721342100 | 3.66 | -0.38 | -9.41 | 4.08 | 4.13 | 3.53 | 6918716 |
| 1721255700 | 4.04 | -0.01 | -0.25 | 3.97 | 4.18 | 3.9608 | 4566160 |
| 1721169300 | 4.05 | 0.21 | 5.47 | 3.86 | 4.0699 | 3.73 | 4091679 |
| 1721082900 | 3.84 | 0.32 | 9.09 | 3.72 | 3.87 | 3.65 | 4644949 |
| 1720823700 | 3.52 | 0.21 | 6.34 | 3.33 | 3.6 | 3.29 | 5887794 |
| 1720737300 | 3.31 | 0.08 | 2.48 | 3.31 | 3.45 | 3.235 | 3465193 |
| 1720650900 | 3.23 | -0.06 | -1.82 | 3.3 | 3.41 | 3.22 | 2863256 |
| 1720564500 | 3.29 | -0.13 | -3.80 | 3.43 | 3.49 | 3.215 | 2828636 |
| 1720478100 | 3.42 | 0.08 | 2.40 | 3.4 | 3.51 | 3.2 | 7664210 |
| 1720218900 | 3.34 | 0.29 | 9.51 | 2.82 | 3.35 | 2.7799999 | 7208794 |
| 1720040640 | 3.05 | -0.09 | -2.87 | 3.0099999 | 3.13 | 2.98 | 3276812 |
| 1719959700 | 3.14 | -0.08 | -2.48 | 3.18 | 3.21 | 2.98 | 4673379 |
| 1719873300 | 3.22 | 0.05 | 1.58 | 3.15 | 3.3155 | 3.11 | 4575605 |
| 1719614100 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1719527700 | 3.17 | -0.12 | -3.65 | 3.36 | 3.385 | 3.1549999 | 4051191 |
| 1719441300 | 3.29 | 0.3 | 10.03 | 2.99 | 3.49 | 2.98 | 8081536 |
| 1719354900 | 2.99 | 0.06 | 2.05 | 3.0299999 | 3.2186 | 2.97 | 5338881 |
| 1719268500 | 2.93 | -0.15 | -4.87 | 2.9 | 2.98 | 2.832 | 3177229 |
| 1719009300 | 3.08 | -0.28 | -8.33 | 3.21 | 3.23 | 3 | 9390170 |
| 1718922900 | 3.36 | 0.06 | 1.82 | 3.38 | 3.64 | 3.25 | 10713567 |
| 1718750100 | 3.3 | 0.04 | 1.23 | 3.19 | 3.34 | 3.14 | 5439373 |
| 1718663700 | 3.2599999 | 0.33 | 11.26 | 2.91 | 3.35 | 2.91 | 7835987 |
| 1718404500 | 2.93 | -0.25 | -7.86 | 3.16 | 3.21 | 2.91 | 3779685 |
| 1718318100 | 3.18 | 0.2 | 6.71 | 3.02 | 3.19 | 2.9125 | 5460441 |
| 1718231700 | 2.98 | 0.11 | 3.83 | 3.0099999 | 3.145 | 2.96 | 4523398 |
| 1718145300 | 2.87 | -0.04 | -1.37 | 2.75 | 2.88 | 2.6 | 3320581 |
| 1718058900 | 2.91 | 0.11 | 3.93 | 2.7799999 | 2.95 | 2.715 | 2939405 |
| 1717799700 | 2.8 | -0.17 | -5.72 | 3.0099999 | 3.1 | 2.763 | 5491853 |
| 1717713300 | 2.97 | 0.12 | 4.21 | 2.88 | 3.0455 | 2.82 | 4476067 |
| 1717626900 | 2.85 | 0.07 | 2.52 | 2.82 | 2.91 | 2.71 | 3640835 |
| 1717540500 | 2.7799999 | 0.2 | 7.75 | 2.58 | 2.81 | 2.56 | 3101338 |
| 1717454100 | 2.58 | 0.06 | 2.38 | 2.56 | 2.65 | 2.5299999 | 1997180 |
| 1717194900 | 2.52 | -0.07 | -2.70 | 2.6 | 2.62 | 2.49 | 1006646 |
| 1717108500 | 2.59 | 0.04 | 1.57 | 2.62 | 2.645 | 2.52 | 1805989 |
| 1717022100 | 2.55 | -0.09 | -3.41 | 2.62 | 2.6549999 | 2.5299999 | 1009429 |
| 1716935700 | 2.64 | 0.01 | 0.38 | 2.63 | 2.6998 | 2.575 | 1513880 |
| 1716590100 | 2.63 | 0.14 | 5.62 | 2.5 | 2.64 | 2.47 | 1818942 |
| 1716503700 | 2.49 | -0.14 | -5.32 | 2.66 | 2.66 | 2.48 | 1550759 |
| 1716417300 | 2.63 | 0.05 | 1.94 | 2.58 | 2.74 | 2.577 | 3077249 |
| 1716330900 | 2.58 | -0.04 | -1.53 | 2.67 | 2.7 | 2.565 | 2497641 |
| 1716244500 | 2.62 | 0.18 | 7.38 | 2.45 | 2.66 | 2.4 | 2308937 |
| 1715985300 | 2.44 | -0.01 | -0.41 | 2.48 | 2.5299999 | 2.41 | 1581229 |
| 1715898900 | 2.45 | -0.06 | -2.39 | 2.5 | 2.535 | 2.4201 | 1524071 |
| 1715812500 | 2.5099999 | 0.19 | 8.19 | 2.4 | 2.52 | 2.33 | 3377270 |
| 1715726100 | 2.32 | -0.01 | -0.43 | 2.27 | 2.356 | 2.27 | 1249661 |
| 1715639700 | 2.33 | -0.03 | -1.27 | 2.38 | 2.45 | 2.3 | 1767223 |
| 1715380500 | 2.36 | -0.02 | -0.84 | 2.39 | 2.41 | 2.3 | 1915517 |
| 1715294100 | 2.38 | 0.11 | 4.62 | 2.27 | 2.38 | 2.25 | 1526914 |
| 1715207700 | 2.275 | 0 | 0.22 | 2.23 | 2.3199 | 2.18 | 2163490 |
| 1715121300 | 2.27 | -0.17 | -6.78 | 2.45 | 2.45 | 2.27 | 3143487 |
| 1715034900 | 2.435 | -0.01 | -0.20 | 2.48 | 2.525 | 2.41 | 3500721 |
| 1714775700 | 2.44 | -0.05 | -2.01 | 2.5299999 | 2.58 | 2.41 | 2821029 |
| 1714689300 | 2.49 | -0.02 | -0.80 | 2.52 | 2.5758 | 2.465 | 2219596 |
| 1714602900 | 2.5099999 | -0.03 | -1.18 | 2.52 | 2.6 | 2.41 | 1688616 |
| 1714516500 | 2.54 | -0.29 | -10.25 | 2.7599999 | 2.81 | 2.5299999 | 2725944 |
| 1714430100 | 2.83 | -0.22 | -7.21 | 3.0299999 | 3.0299999 | 2.7799999 | 2113665 |
| 1714170900 | 3.05 | -0.01 | -0.33 | 3.0299999 | 3.12 | 3.0299999 | 1137939 |
| 1714084500 | 3.06 | -0.01 | -0.33 | 2.95 | 3.09 | 2.9 | 1570994 |
| 1713998100 | 3.07 | 0.02 | 0.66 | 3.06 | 3.17 | 3.0099999 | 2667533 |
| 1713911700 | 3.05 | 0.11 | 3.74 | 2.94 | 3.08 | 2.9 | 2567353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
