News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 32.4742268041 | 3.88 | 5.4999 | 3.81 | 42245 | 4.39461127 | CS |
| 4 | -0.86 | -14.3333333333 | 6 | 6.247 | 3.34 | 113766 | 4.05504968 | CS |
| 12 | -2.53 | -32.9856584094 | 7.67 | 8.395 | 3.34 | 104381 | 5.74385118 | CS |
| 26 | -5.11 | -49.8536585366 | 10.25 | 12.74 | 3.34 | 147079 | 9.00041443 | CS |
| 52 | -5.11 | -49.8536585366 | 10.25 | 12.74 | 3.34 | 147079 | 9.00041443 | CS |
| 156 | -5.11 | -49.8536585366 | 10.25 | 12.74 | 3.34 | 147079 | 9.00041443 | CS |
| 260 | -5.11 | -49.8536585366 | 10.25 | 12.74 | 3.34 | 147079 | 9.00041443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 5.14 | 0.5 | 10.78 | 4.69 | 5.4999 | 4.69 | 151572 |
| 1720737300 | 4.64 | 0.29 | 6.67 | 4.41 | 4.705 | 4.25 | 40122 |
| 1720650900 | 4.35 | -0.22 | -4.81 | 4.62 | 4.62 | 4.3 | 66253 |
| 1720564500 | 4.57 | 0.18 | 4.10 | 4.38 | 4.57 | 4.22 | 27016 |
| 1720478100 | 4.39 | 0.23 | 5.53 | 4.16 | 4.4 | 4 | 31975 |
| 1720218900 | 4.16 | 0.25 | 6.39 | 3.88 | 4.16 | 3.81 | 47363 |
| 1720040640 | 3.91 | -0.32 | -7.57 | 4.2 | 4.2 | 3.77 | 19552 |
| 1719959700 | 4.23 | -0.19 | -4.30 | 4.43 | 4.43 | 4.16 | 41371 |
| 1719873300 | 4.42 | 0.65 | 17.24 | 4.0199999 | 4.43 | 3.92 | 77823 |
| 1719614100 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1719527700 | 3.77 | -0.03 | -0.79 | 3.69 | 4.3099999 | 3.62 | 49088 |
| 1719441300 | 3.8 | 0.07 | 1.88 | 3.71 | 3.9109 | 3.51 | 35545 |
| 1719354900 | 3.73 | 0.13 | 3.61 | 3.67 | 3.91 | 3.62 | 59405 |
| 1719268500 | 3.6 | 0.02 | 0.56 | 3.55 | 3.7903 | 3.48 | 114000 |
| 1719009300 | 3.58 | -0.22 | -5.79 | 3.81 | 3.98 | 3.34 | 178869 |
| 1718922900 | 3.8 | -0.08 | -2.06 | 3.96 | 4 | 3.8 | 145678 |
| 1718750100 | 3.88 | -0.33 | -7.84 | 4.33 | 4.38 | 3.8 | 124571 |
| 1718663700 | 4.21 | -1.34 | -24.14 | 5.49 | 5.6285999 | 4.2 | 159890 |
| 1718404500 | 5.55 | -0.45 | -7.50 | 6 | 6.247 | 5.4 | 59963 |
| 1718318100 | 6 | -0.05 | -0.83 | 6.05 | 6.59 | 5.93 | 54141 |
| 1718231700 | 6.05 | -0.36 | -5.62 | 6.51 | 6.9 | 6.05 | 20536 |
| 1718145300 | 6.41 | -0.03 | -0.47 | 6.44 | 6.61 | 6.39 | 34483 |
| 1718058900 | 6.44 | 0.36 | 5.92 | 6.08 | 6.44 | 6.08 | 27263 |
| 1717799700 | 6.08 | -0.55 | -8.30 | 6.6 | 6.663 | 6.08 | 57498 |
| 1717713300 | 6.63 | 0.08 | 1.22 | 6.64 | 6.745 | 6.5721999 | 15222 |
| 1717626900 | 6.55 | -0.01 | -0.15 | 6.6 | 6.86 | 6.55 | 15171 |
| 1717540500 | 6.5599999 | -0.13 | -1.94 | 6.87 | 6.87 | 6.51 | 21565 |
| 1717454100 | 6.69 | 0.31 | 4.86 | 6.4 | 6.89 | 6.4 | 270022 |
| 1717194900 | 6.38 | -0.01 | -0.16 | 6.35 | 6.42 | 6.2695 | 24960 |
| 1717108500 | 6.39 | -0.01 | -0.16 | 6.49 | 6.63 | 6.28 | 22139 |
| 1717022100 | 6.4 | -0.02 | -0.31 | 6.28 | 6.41 | 6.1 | 30735 |
| 1716935700 | 6.42 | -0.13 | -1.98 | 6.55 | 6.8 | 6.19 | 34536 |
| 1716590100 | 6.55 | -0.09 | -1.36 | 6.64 | 6.83 | 6.51 | 62819 |
| 1716503700 | 6.64 | -0.53 | -7.39 | 7.3 | 8.1747 | 6.51 | 43545 |
| 1716417300 | 7.17 | 0.07 | 0.99 | 7.09 | 7.61 | 6.775 | 58310 |
| 1716330900 | 7.1 | 0.41 | 6.13 | 6.75 | 7.19 | 6.6434 | 35403 |
| 1716244500 | 6.69 | -0.32 | -4.56 | 7 | 7.23 | 6.66 | 46990 |
| 1715985300 | 7.01 | 0.01 | 0.14 | 7.01 | 7.23 | 6.91 | 52473 |
| 1715898900 | 7 | 0.2 | 2.94 | 7 | 7.28 | 6.82 | 72350 |
| 1715812500 | 6.8 | 0.26 | 3.98 | 6.5 | 6.8 | 6.5 | 65081 |
| 1715726100 | 6.54 | -0.01 | -0.15 | 6.64 | 6.78 | 6.5 | 92536 |
| 1715639700 | 6.55 | 0 | 0.00 | 6.6 | 6.74 | 6.4728 | 18110 |
| 1715380500 | 6.55 | -0.34 | -4.93 | 6.88 | 7.1 | 6.42 | 65829 |
| 1715294100 | 6.89 | 0.09 | 1.32 | 6.78 | 7.09 | 6.5900999 | 34070 |
| 1715207700 | 6.8 | 0.34 | 5.26 | 6.54 | 6.85 | 6.33 | 41633 |
| 1715121300 | 6.46 | -0.01 | -0.15 | 6.5599999 | 6.83 | 6.23 | 182344 |
| 1715034900 | 6.47 | 0.15 | 2.37 | 6.58 | 6.8499 | 6.22 | 57226 |
| 1714775700 | 6.32 | 0.15 | 2.43 | 6.2699999 | 6.6864 | 6.22 | 68675 |
| 1714689300 | 6.17 | -0.87 | -12.36 | 6.34 | 6.34 | 5.5 | 982121 |
| 1714602900 | 7.04 | 0.02 | 0.28 | 7.02 | 7.47 | 7 | 88913 |
| 1714516500 | 7.02 | -1.08 | -13.33 | 8.08 | 8.2998999 | 6.98 | 86690 |
| 1714430100 | 8.1 | 0.57 | 7.57 | 7.5 | 8.395 | 7.5 | 125984 |
| 1714170900 | 7.53 | 0.79 | 11.72 | 6.71 | 7.686 | 6.6575 | 139170 |
| 1714084500 | 6.74 | -0.01 | -0.15 | 6.67 | 7.01 | 6.5161 | 357204 |
| 1713998100 | 6.75 | -0.28 | -3.98 | 6.98 | 7.21 | 6.68 | 149828 |
| 1713911700 | 7.03 | 0.35 | 5.24 | 6.59 | 7.26 | 6.5 | 51018 |
| 1713825300 | 6.68 | -0.21 | -3.05 | 6.79 | 7.05 | 6.63 | 118474 |
| 1713566100 | 6.89 | -0.86 | -11.10 | 7.67 | 7.94 | 6.5 | 182010 |
| 1713479700 | 7.75 | -0.5 | -6.06 | 8.25 | 8.42 | 7.67 | 99684 |
| 1713393300 | 8.25 | -0.02 | -0.24 | 8.25 | 8.86 | 8.1 | 146909 |
| 1713306900 | 8.27 | -0.27 | -3.16 | 8.45 | 8.84 | 8.1199999 | 90723 |
| 1713220500 | 8.5399999 | -0.42 | -4.69 | 8.92 | 9 | 8.2899999 | 94442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
