News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1811 | -4.55025125628 | 3.98 | 4.14 | 3.7 | 1557270 | 3.85293972 | CS |
| 4 | -0.7511 | -16.5076923077 | 4.55 | 4.85 | 3.7 | 1592678 | 4.24714648 | CS |
| 12 | -0.6411 | -14.4391891892 | 4.44 | 6.77 | 3.37 | 4344277 | 4.59631389 | CS |
| 26 | -2.5411 | -40.0804416404 | 6.34 | 7.48 | 3.37 | 3533162 | 4.96334529 | CS |
| 52 | -0.6611 | -14.8228699552 | 4.46 | 9.97 | 2.81 | 3040400 | 5.45456194 | CS |
| 156 | -1.4811 | -28.0511363636 | 5.28 | 9.97 | 1.96 | 1304371 | 5.04643371 | CS |
| 260 | -6.2011 | -62.011 | 10 | 17.45 | 1.96 | 1189609 | 5.28359192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 3.87 | 0.12 | 3.20 | 3.72 | 3.89 | 3.71 | 1240846 |
| 1739921700 | 3.75 | -0.16 | -4.09 | 3.9 | 4.01 | 3.7 | 2003615 |
| 1739576100 | 3.91 | -0.01 | -0.26 | 3.955 | 4.14 | 3.88 | 1506702 |
| 1739489700 | 3.92 | -0.04 | -1.01 | 3.98 | 4.04 | 3.9 | 1477917 |
| 1739403300 | 3.96 | -0.05 | -1.25 | 3.94 | 4.11 | 3.8823 | 1981421 |
| 1739316900 | 4.01 | -0.12 | -2.91 | 4.0599999 | 4.08 | 3.94 | 1698410 |
| 1739230500 | 4.13 | -0.02 | -0.48 | 4.15 | 4.275 | 4.03 | 1630452 |
| 1738971300 | 4.15 | -0.12 | -2.81 | 4.3 | 4.38 | 4.14 | 1290818 |
| 1738884900 | 4.2699999 | -0.03 | -0.70 | 4.32 | 4.45 | 4.22 | 1352915 |
| 1738798500 | 4.3 | -0.07 | -1.60 | 4.35 | 4.5 | 4.2699999 | 1351833 |
| 1738712100 | 4.37 | 0.07 | 1.63 | 4.3 | 4.44 | 4.29 | 1423643 |
| 1738625700 | 4.3 | -0.28 | -6.11 | 4.4 | 4.44 | 4.2 | 2104893 |
| 1738366500 | 4.58 | -0.14 | -2.97 | 4.75 | 4.85 | 4.5 | 1702906 |
| 1738280100 | 4.72 | 0.16 | 3.51 | 4.6 | 4.85 | 4.585 | 1492874 |
| 1738193700 | 4.5599999 | -0.06 | -1.30 | 4.6 | 4.73 | 4.5199999 | 1127899 |
| 1738107300 | 4.62 | 0.11 | 2.44 | 4.55 | 4.675 | 4.45 | 1336305 |
| 1738020900 | 4.51 | -0.1 | -2.17 | 4.51 | 4.775 | 4.4349999 | 2000529 |
| 1737761700 | 4.61 | 0.02 | 0.44 | 4.55 | 4.75 | 4.49 | 1944225 |
| 1737675300 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1737588900 | 4.59 | 0.03 | 0.66 | 4.48 | 4.615 | 4.455 | 1427445 |
| 1737502500 | 4.5599999 | 0.15 | 3.40 | 4.45 | 4.615 | 4.39 | 2259533 |
| 1737156900 | 4.41 | -0.07 | -1.56 | 4.5 | 4.6 | 4.3 | 2265154 |
| 1737070500 | 4.48 | -0.1 | -2.18 | 4.6 | 4.665 | 4.4349999 | 1924719 |
| 1736984100 | 4.58 | 0.46 | 11.17 | 4.2 | 4.64 | 4.0199999 | 3528475 |
| 1736897700 | 4.12 | -0.27 | -6.15 | 4.45 | 4.48 | 4.04 | 2781385 |
| 1736811300 | 4.39 | -0.22 | -4.77 | 4.58 | 4.58 | 4.21 | 2876512 |
| 1736552100 | 4.61 | -0.07 | -1.50 | 4.7 | 4.72 | 4.41 | 2855261 |
| 1736379300 | 4.68 | -0.06 | -1.27 | 4.61 | 4.74 | 4.5 | 3591803 |
| 1736292900 | 4.74 | -0.2 | -4.05 | 4.95 | 5.33 | 4.68 | 4577426 |
| 1736206500 | 4.94 | -0.16 | -3.14 | 5.12 | 5.22 | 4.92 | 3263299 |
| 1735947300 | 5.1 | -0.08 | -1.54 | 5.13 | 5.25 | 5.01 | 3983683 |
| 1735860900 | 5.18 | 0.13 | 2.57 | 5.0199999 | 5.48 | 4.93 | 4216607 |
| 1735688100 | 5.05 | -0.04 | -0.79 | 5.19 | 5.19 | 4.86 | 4367200 |
| 1735601700 | 5.09 | -0.41 | -7.45 | 5.36 | 5.47 | 5.03 | 5556954 |
| 1735342500 | 5.5 | 0.21 | 3.97 | 5.38 | 5.66 | 5.13 | 9160149 |
| 1735256100 | 5.29 | 0.78 | 17.29 | 4.5 | 5.3031 | 4.4 | 11652818 |
| 1735077840 | 4.51 | -0.14 | -3.01 | 4.66 | 4.7 | 4.43 | 3556047 |
| 1734996900 | 4.65 | 0.01 | 0.22 | 4.9 | 4.97 | 4.16 | 12152998 |
| 1734737700 | 4.64 | 1.18 | 34.10 | 5.78 | 6.77 | 4.45 | 75361436 |
| 1734651300 | 3.46 | -0.08 | -2.26 | 3.52 | 3.655 | 3.37 | 2829045 |
| 1734564900 | 3.54 | -0.26 | -6.72 | 3.85 | 3.86 | 3.51 | 4364554 |
| 1734478500 | 3.795 | -0.55 | -12.56 | 4.3 | 4.42 | 3.555 | 5755060 |
| 1734392100 | 4.34 | 0.24 | 5.85 | 4.1 | 4.35 | 4.075 | 1821959 |
| 1734132900 | 4.1 | 0.02 | 0.49 | 4.12 | 4.22 | 4.0127 | 1638670 |
| 1734046500 | 4.08 | -0.19 | -4.45 | 4.36 | 4.38 | 4.05 | 1819413 |
| 1733960100 | 4.2699999 | 0.01 | 0.23 | 4.25 | 4.325 | 4.1 | 2211322 |
| 1733873700 | 4.26 | 0.04 | 1.07 | 4.3 | 4.45 | 4.24 | 2317603 |
| 1733787300 | 4.215 | -0.62 | -12.73 | 4.8 | 4.8483 | 4.21 | 3069792 |
| 1733528100 | 4.83 | 0.34 | 7.57 | 4.5 | 5.03 | 4.48 | 3512252 |
| 1733441700 | 4.49 | 0.06 | 1.35 | 4.53 | 4.58 | 4.4 | 1956458 |
| 1733355300 | 4.43 | 0.18 | 4.24 | 4.2699999 | 4.44 | 4.245 | 2036159 |
| 1733268900 | 4.25 | -0.2 | -4.49 | 4.45 | 4.49 | 4.175 | 3006741 |
| 1733182500 | 4.45 | -0.07 | -1.55 | 4.5599999 | 4.6449999 | 4.34 | 2805995 |
| 1732917840 | 4.5199999 | 0.12 | 2.73 | 4.44 | 4.54 | 4.41 | 1074577 |
| 1732750500 | 4.4 | -0.03 | -0.68 | 4.44 | 4.74 | 4.39 | 2572099 |
| 1732664100 | 4.43 | 0.15 | 3.50 | 4.24 | 4.49 | 4.12 | 2975115 |
| 1732577700 | 4.28 | -0.21 | -4.68 | 4.47 | 4.64 | 4.22 | 3535684 |
| 1732318500 | 4.49 | 0.11 | 2.51 | 4.39 | 4.5199999 | 4.33 | 2324535 |
| 1732232100 | 4.38 | -0.03 | -0.68 | 4.47 | 4.63 | 4.365 | 2959081 |
| 1732145700 | 4.41 | -0.01 | -0.23 | 4.35 | 4.575 | 4.29 | 2094875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
