News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.8 | 5 | 5.08 | 4.51 | 24858 | 4.82989625 | CS |
| 4 | -0.35 | -6.49350649351 | 5.39 | 5.65 | 4.51 | 32929 | 5.11961289 | CS |
| 12 | 1.18 | 30.5699481865 | 3.86 | 6.38 | 2.98 | 51786 | 4.85712601 | CS |
| 26 | 3.17 | 169.518716578 | 1.87 | 6.38 | 1.37 | 190743 | 3.74285824 | CS |
| 52 | 1.03 | 25.6857855362 | 4.01 | 6.38 | 1.37 | 109968 | 3.67181418 | CS |
| 156 | -3.76 | -42.7272727273 | 8.8 | 14.4 | 1.37 | 178186 | 8.06048049 | CS |
| 260 | -0.65 | -11.4235500879 | 5.69 | 28.28 | 1.37 | 137725 | 9.29958751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 5.04 | 0.26 | 5.44 | 4.79 | 5.0599999 | 4.51 | 46764 |
| 1719268500 | 4.78 | 0.04 | 0.84 | 4.72 | 4.97 | 4.6719 | 8284 |
| 1719009300 | 4.74 | -0.04 | -0.84 | 4.78 | 4.91 | 4.67 | 44187 |
| 1718922900 | 4.78 | -0.21 | -4.21 | 4.9 | 4.99 | 4.7601 | 14904 |
| 1718750100 | 4.9898999 | -0.11 | -2.16 | 5 | 5.08 | 4.819 | 32057 |
| 1718663700 | 5.1 | 0.21 | 4.29 | 5 | 5.1 | 4.8002 | 24561 |
| 1718404500 | 4.89 | -0.2 | -3.93 | 5.15 | 5.1945 | 4.74 | 25546 |
| 1718318100 | 5.09 | -0.14 | -2.68 | 5.16 | 5.245 | 5.05 | 17385 |
| 1718231700 | 5.23 | 0.1 | 1.95 | 5.14 | 5.5912 | 5.03 | 128600 |
| 1718145300 | 5.13 | -0.15 | -2.82 | 5.18 | 5.275 | 5.0002 | 21527 |
| 1718058900 | 5.279 | -0.05 | -0.95 | 5.19 | 5.5277 | 5.0801 | 7003 |
| 1717799700 | 5.3294 | -0.03 | -0.57 | 5.3 | 5.3503999 | 4.95 | 51925 |
| 1717713300 | 5.36 | 0.05 | 0.94 | 5.44 | 5.44 | 5.2 | 16380 |
| 1717626900 | 5.3099999 | 0.07 | 1.28 | 5.21 | 5.43 | 5.13 | 13873 |
| 1717540500 | 5.243 | -0.16 | -2.91 | 5.43 | 5.5 | 5.2 | 18575 |
| 1717454100 | 5.4 | 0.12 | 2.27 | 5.09 | 5.65 | 5.09 | 38284 |
| 1717194900 | 5.28 | 0.24 | 4.76 | 4.96 | 5.3999 | 4.96 | 23341 |
| 1717108500 | 5.04 | 0.11 | 2.23 | 4.83 | 5.25 | 4.83 | 46209 |
| 1717022100 | 4.93 | -0.31 | -5.92 | 5.1 | 5.17 | 4.71 | 69645 |
| 1716935700 | 5.24 | -0.07 | -1.32 | 5.39 | 5.6499 | 5.0599999 | 25739 |
| 1716590100 | 5.3099999 | 0.09 | 1.72 | 5.2 | 5.62 | 5.2 | 18664 |
| 1716503700 | 5.22 | -0.72 | -12.12 | 5.91 | 5.9799 | 5.072 | 125248 |
| 1716417300 | 5.94 | -0.02 | -0.34 | 5.98 | 6.179 | 5.78 | 25467 |
| 1716330900 | 5.96 | -0.09 | -1.49 | 5.93 | 6.04 | 5.7699999 | 48948 |
| 1716244500 | 6.05 | 0.1 | 1.68 | 5.73 | 6.2499 | 5.73 | 54642 |
| 1715985300 | 5.95 | -0.22 | -3.57 | 6.24 | 6.38 | 5.62 | 97729 |
| 1715898900 | 6.17 | 0.72 | 13.21 | 5.44 | 6.24 | 5.3301 | 198989 |
| 1715812500 | 5.45 | -0.25 | -4.39 | 5.5599999 | 5.8 | 5.1115 | 106130 |
| 1715726100 | 5.7 | 0.12 | 2.15 | 5.89 | 5.89 | 5.3 | 72588 |
| 1715639700 | 5.58 | 0.78 | 16.25 | 4.75 | 5.75 | 4.75 | 111789 |
| 1715380500 | 4.8 | -0.21 | -4.10 | 5.16 | 5.33 | 4.4 | 137784 |
| 1715294100 | 5.005 | 0.67 | 15.32 | 4.6 | 6.0599999 | 4.6 | 458173 |
| 1715207700 | 4.34 | 0.92 | 26.72 | 3.88 | 4.4308 | 3.75 | 382173 |
| 1715121300 | 3.425 | -0.02 | -0.44 | 3.39 | 3.5599 | 3.31 | 19977 |
| 1715034900 | 3.44 | 0.08 | 2.38 | 3.4 | 3.536 | 3.29 | 35702 |
| 1714775700 | 3.36 | 0.16 | 5.00 | 3.22 | 3.3982 | 3.22 | 13399 |
| 1714689300 | 3.2 | -0.05 | -1.64 | 3.23 | 3.3823 | 3.1 | 12409 |
| 1714602900 | 3.2535 | -0.06 | -1.71 | 3.195 | 3.34 | 3.1101 | 12303 |
| 1714516500 | 3.31 | 0.15 | 4.75 | 3.16 | 3.3182999 | 3.15 | 3474 |
| 1714430100 | 3.16 | -0.18 | -5.39 | 3.36 | 3.36 | 3.1103 | 14223 |
| 1714170900 | 3.34 | 0.06 | 1.83 | 3.21 | 3.5499 | 3.15 | 24146 |
| 1714084500 | 3.2799999 | -0.26 | -7.34 | 3.53 | 3.53 | 3.2799999 | 15473 |
| 1713998100 | 3.54 | 0.27 | 8.26 | 3.34 | 3.55 | 3.1744 | 16874 |
| 1713911700 | 3.27 | -0.19 | -5.49 | 3.48 | 3.48 | 3.2566 | 7729 |
| 1713825300 | 3.46 | 0.28 | 8.81 | 3.27 | 3.47 | 3.2 | 21153 |
| 1713566100 | 3.18 | 0.01 | 0.41 | 3.16 | 3.3 | 3.1 | 13618 |
| 1713479700 | 3.167 | -0.09 | -2.85 | 3.21 | 3.2799999 | 3.1001 | 11645 |
| 1713393300 | 3.2599999 | 0.11 | 3.33 | 3.2599999 | 3.342 | 3.12 | 14205 |
| 1713306900 | 3.1549999 | -0.14 | -4.10 | 3.3955 | 3.4965 | 3.14 | 19028 |
| 1713220500 | 3.29 | -0.01 | -0.30 | 3.2799999 | 3.3899 | 3.2 | 13666 |
| 1712961300 | 3.3 | -0.13 | -3.79 | 3.42 | 3.4774 | 3.22 | 14732 |
| 1712874900 | 3.43 | 0.01 | 0.29 | 3.38 | 3.522 | 3.3001 | 14611 |
| 1712788500 | 3.42 | 0.01 | 0.29 | 3.4 | 3.52 | 3.38 | 12664 |
| 1712702100 | 3.41 | 0.03 | 0.89 | 3.44 | 3.5662 | 3.2801 | 15999 |
| 1712615700 | 3.38 | 0.13 | 4.00 | 3.2799999 | 3.39 | 3.25 | 15717 |
| 1712356500 | 3.25 | -0.15 | -4.41 | 3.33 | 3.33 | 3.14 | 33548 |
| 1712270100 | 3.4 | -0.46 | -11.92 | 3.86 | 3.9099 | 2.98 | 129399 |
| 1712183700 | 3.86 | 0.11 | 2.93 | 3.7 | 3.899 | 3.7 | 8701 |
| 1712097300 | 3.75 | -0.1 | -2.60 | 3.86 | 3.9387 | 3.7074 | 27067 |
| 1712010900 | 3.85 | -0.19 | -4.70 | 4.05 | 4.05 | 3.83 | 23469 |
| 1711665300 | 4.04 | 0.06 | 1.51 | 3.99 | 4.07 | 3.87 | 49886 |
| 1711578900 | 3.98 | 0.06 | 1.53 | 3.96 | 3.9981 | 3.73 | 53157 |
| 1711492500 | 3.92 | -0.07 | -1.75 | 4.07 | 4.15 | 3.71 | 84798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
