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 | 0 | 4.24 | 4.4299 | 4.24 | 21253 | 4.3422789 | CS |
| 4 | -0.75 | -15.0300601202 | 4.99 | 5.02 | 4.22 | 27032 | 4.59237065 | CS |
| 12 | -1.01 | -19.2380952381 | 5.25 | 5.5299 | 4.22 | 23607 | 4.89371668 | CS |
| 26 | -0.33 | -7.22100656455 | 4.57 | 5.5299 | 4.22 | 32294 | 5.02527017 | CS |
| 52 | 0.61 | 16.8044077135 | 3.63 | 5.5299 | 3.545 | 44239 | 4.60469793 | CS |
| 156 | 3.3966 | 402.72705715 | 0.8434 | 6.26 | 0.3536 | 188989 | 1.94006843 | CS |
| 260 | 3.05 | 256.302521008 | 1.19 | 6.26 | 0.3536 | 417772 | 1.44769683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 4.24 | -0.09 | -2.08 | 4.2699999 | 4.3291 | 4.24 | 46750 |
| 1731022500 | 4.33 | -0.03 | -0.69 | 4.33 | 4.42 | 4.33 | 18183 |
| 1730936100 | 4.36 | 0.02 | 0.45 | 4.34 | 4.368 | 4.2807 | 16424 |
| 1730849700 | 4.3406 | 0.01 | 0.24 | 4.3822 | 4.39 | 4.315 | 33221 |
| 1730763300 | 4.33 | -0.03 | -0.57 | 4.32 | 4.41 | 4.3099999 | 18305 |
| 1730500500 | 4.355 | -0.07 | -1.47 | 4.24 | 4.4299 | 4.24 | 17198 |
| 1730414100 | 4.42 | 0.05 | 1.14 | 4.36 | 4.48 | 4.36 | 29939 |
| 1730327700 | 4.37 | 0.04 | 1.04 | 4.355 | 4.38 | 4.22 | 19747 |
| 1730241300 | 4.325 | -0.17 | -3.67 | 4.48 | 4.5 | 4.2801 | 44032 |
| 1730154900 | 4.49 | -0.18 | -3.85 | 4.79 | 4.79 | 4.45 | 47069 |
| 1729895700 | 4.67 | 0.06 | 1.30 | 4.61 | 4.7644 | 4.61 | 72161 |
| 1729809300 | 4.61 | -0.07 | -1.39 | 4.65 | 4.65 | 4.5598 | 17188 |
| 1729722900 | 4.675 | -0.18 | -3.61 | 4.85 | 4.87 | 4.6531 | 27555 |
| 1729636500 | 4.85 | -0.06 | -1.22 | 4.88 | 4.92 | 4.85 | 11668 |
| 1729550100 | 4.91 | -0.02 | -0.41 | 4.91 | 4.94 | 4.882 | 12538 |
| 1729290900 | 4.93 | 0.09 | 1.86 | 4.89 | 4.95 | 4.88 | 20588 |
| 1729204500 | 4.84 | 0.08 | 1.68 | 4.76 | 4.9189999 | 4.73 | 27761 |
| 1729118100 | 4.76 | -0.14 | -2.76 | 4.88 | 4.89 | 4.7001 | 59360 |
| 1729031700 | 4.8949999 | -0.05 | -0.91 | 4.93 | 4.962 | 4.87 | 24561 |
| 1728945300 | 4.94 | -0.06 | -1.20 | 5.0199999 | 5.0199999 | 4.94 | 12334 |
| 1728686100 | 5 | 0 | 0.10 | 4.99 | 5.0199999 | 4.93 | 5281 |
| 1728599700 | 4.995 | 0.01 | 0.20 | 5.04 | 5.04 | 4.9603 | 4694 |
| 1728513300 | 4.985 | -0.03 | -0.50 | 5 | 5.0342 | 4.92 | 13919 |
| 1728426900 | 5.01 | -0.03 | -0.60 | 5.0199999 | 5.0199999 | 4.97 | 7513 |
| 1728340500 | 5.04 | -0.05 | -0.98 | 5.1 | 5.11 | 5.04 | 6165 |
| 1728081300 | 5.09 | 0.01 | 0.20 | 5.05 | 5.12 | 5.05 | 5707 |
| 1727994900 | 5.08 | 0.04 | 0.79 | 5.0372 | 5.08 | 4.98 | 21566 |
| 1727908500 | 5.04 | 0.06 | 1.20 | 5.0399 | 5.04 | 5.0199999 | 6887 |
| 1727822100 | 4.98 | 0.03 | 0.61 | 4.87 | 5.0354 | 4.87 | 20693 |
| 1727735520 | 4.95 | -0.13 | -2.46 | 5.09 | 5.19 | 4.93 | 33027 |
| 1727476500 | 5.075 | -0.03 | -0.49 | 5.1 | 5.1 | 5.0599999 | 10662 |
| 1727390100 | 5.1 | 0.05 | 0.99 | 5.05 | 5.1 | 5.05 | 8160 |
| 1727303700 | 5.05 | -0.04 | -0.79 | 5.08 | 5.11 | 5.05 | 10581 |
| 1727217300 | 5.09 | 0.07 | 1.39 | 5.03 | 5.15 | 4.9601 | 78133 |
| 1727130900 | 5.0199999 | 0.05 | 1.10 | 4.96 | 5.04 | 4.96 | 16961 |
| 1726871700 | 4.9653 | -0.05 | -1.09 | 5.04 | 5.04 | 4.9001 | 19258 |
| 1726785300 | 5.0199999 | 0.01 | 0.30 | 5.0199999 | 5.04 | 4.96 | 31667 |
| 1726698900 | 5.005 | -0.05 | -0.89 | 5.0199999 | 5.0656 | 5 | 9005 |
| 1726612500 | 5.05 | 0.09 | 1.81 | 5.1 | 5.1 | 5 | 16859 |
| 1726526100 | 4.96 | -0.03 | -0.60 | 5 | 5.0199999 | 4.91 | 24975 |
| 1726266900 | 4.99 | -0.05 | -0.96 | 5.0199999 | 5.1 | 4.99 | 38316 |
| 1726180500 | 5.0385 | 0.02 | 0.37 | 5.045 | 5.1 | 4.975 | 24727 |
| 1726094100 | 5.0199999 | 0.22 | 4.58 | 4.85 | 5.11 | 4.85 | 57930 |
| 1726007700 | 4.8 | -0.07 | -1.44 | 4.91 | 4.91 | 4.8 | 11416 |
| 1725921300 | 4.87 | 0.07 | 1.39 | 4.78 | 4.94 | 4.78 | 15589 |
| 1725662100 | 4.803 | -0.11 | -2.18 | 4.925 | 4.95 | 4.78 | 28605 |
| 1725575700 | 4.91 | -0.04 | -0.81 | 4.945 | 4.97 | 4.9 | 22051 |
| 1725489300 | 4.95 | -0.07 | -1.30 | 4.95 | 5.0599999 | 4.95 | 13086 |
| 1725402900 | 5.015 | -0.1 | -1.86 | 5.055 | 5.055 | 4.9 | 32407 |
| 1725057300 | 5.11 | 0.07 | 1.39 | 5.04 | 5.12 | 5.04 | 10585 |
| 1724970900 | 5.04 | -0.01 | -0.20 | 5.05 | 5.07 | 5.0301 | 5804 |
| 1724884500 | 5.05 | -0.06 | -1.23 | 5.11 | 5.15 | 5.01 | 15139 |
| 1724798100 | 5.113 | -0.09 | -1.67 | 5.17 | 5.18 | 5.113 | 10687 |
| 1724711700 | 5.2 | -0 | -0.01 | 5.19 | 5.24 | 5.15 | 15407 |
| 1724452500 | 5.2005 | -0.03 | -0.56 | 5.25 | 5.265 | 5.1849999 | 8535 |
| 1724366100 | 5.23 | -0.14 | -2.61 | 5.37 | 5.42 | 5.1101 | 39414 |
| 1724279700 | 5.37 | -0.06 | -1.10 | 5.49 | 5.49 | 5.32 | 14033 |
| 1724193300 | 5.43 | -0.02 | -0.37 | 5.51 | 5.51 | 5.3949999 | 17944 |
| 1724106900 | 5.45 | 0.04 | 0.65 | 5.4 | 5.5298999 | 5.4 | 48979 |
| 1723847700 | 5.415 | 0.17 | 3.14 | 5.2699999 | 5.46 | 5.24 | 49526 |
| 1723761300 | 5.25 | 0.06 | 1.16 | 5.19 | 5.28 | 5.15 | 43049 |
| 1723674900 | 5.19 | 0.02 | 0.39 | 5.23 | 5.2598 | 5.15 | 21818 |
| 1723588500 | 5.17 | 0.2 | 4.02 | 5.0064 | 5.1999 | 5 | 50416 |
| 1723502100 | 4.97 | 0.09 | 1.84 | 4.93 | 5.1273 | 4.9 | 135873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
