News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -8.29694323144 | 4.58 | 4.705 | 4.05 | 1079828 | 4.37320058 | CS |
| 4 | -1.025 | -19.6172248804 | 5.225 | 5.29 | 4.05 | 859554 | 4.65607364 | CS |
| 12 | -1.11 | -20.9039548023 | 5.31 | 6.61 | 4.05 | 789986 | 5.16718444 | CS |
| 26 | -0.37 | -8.09628008753 | 4.57 | 6.75 | 4.05 | 841158 | 5.5108592 | CS |
| 52 | 2.43 | 137.288135593 | 1.77 | 6.75 | 1.71 | 786973 | 4.74400505 | CS |
| 156 | 1.0143 | 31.8391562294 | 3.1857 | 6.75 | 1 | 324471 | 4.1686033 | CS |
| 260 | -4.81 | -53.385127636 | 9.01 | 11.11 | 1 | 299215 | 4.0677607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 4.2 | -0.04 | -0.94 | 4.19 | 4.29 | 4.05 | 960286 |
| 1736292900 | 4.24 | -0.2 | -4.50 | 4.44 | 4.48 | 4.12 | 1585882 |
| 1736206500 | 4.44 | -0.04 | -0.89 | 4.55 | 4.628 | 4.34 | 1029911 |
| 1735947300 | 4.48 | -0.13 | -2.71 | 4.55 | 4.705 | 4.32 | 1088416 |
| 1735860900 | 4.605 | 0.01 | 0.11 | 4.6 | 4.7 | 4.51 | 849601 |
| 1735688100 | 4.6 | -0.22 | -4.56 | 4.82 | 4.905 | 4.57 | 792562 |
| 1735601700 | 4.82 | 0.09 | 1.90 | 4.68 | 4.9 | 4.58 | 506701 |
| 1735342500 | 4.73 | -0.09 | -1.87 | 4.92 | 4.92 | 4.68 | 673500 |
| 1735256100 | 4.82 | 0.03 | 0.63 | 4.72 | 4.92 | 4.72 | 500937 |
| 1735077840 | 4.79 | 0.12 | 2.57 | 4.7 | 4.79 | 4.6 | 364433 |
| 1734996900 | 4.67 | -0.04 | -0.85 | 4.73 | 4.74 | 4.5 | 880907 |
| 1734737700 | 4.71 | 0.1 | 2.17 | 4.54 | 4.78 | 4.442 | 1365071 |
| 1734651300 | 4.61 | -0.04 | -0.86 | 4.75 | 4.86 | 4.6 | 995874 |
| 1734564900 | 4.65 | -0.33 | -6.63 | 5.03 | 5.07 | 4.58 | 1149420 |
| 1734478500 | 4.98 | -0.05 | -0.99 | 5 | 5.01 | 4.83 | 1035213 |
| 1734392100 | 5.03 | -0.13 | -2.52 | 5.15 | 5.1952999 | 5.01 | 665243 |
| 1734132900 | 5.16 | 0.01 | 0.19 | 5.17 | 5.245 | 5.09 | 913379 |
| 1734046500 | 5.15 | -0.13 | -2.46 | 5.2699999 | 5.29 | 5.11 | 559452 |
| 1733960100 | 5.28 | 0.19 | 3.73 | 5.19 | 5.345 | 5.1701 | 747926 |
| 1733873700 | 5.09 | 0.04 | 0.79 | 5.01 | 5.18 | 5.01 | 688596 |
| 1733787300 | 5.05 | -0.17 | -3.26 | 5.3099999 | 5.4633 | 5.025 | 710581 |
| 1733528100 | 5.22 | -0.21 | -3.87 | 5.46 | 5.5664 | 5.13 | 1004894 |
| 1733441700 | 5.43 | 0.19 | 3.63 | 5.21 | 5.5 | 5.205 | 948423 |
| 1733355300 | 5.24 | 0.01 | 0.19 | 5.23 | 5.25 | 5.12 | 648204 |
| 1733268900 | 5.23 | -0.2 | -3.68 | 5.26 | 5.4 | 5.15 | 672525 |
| 1733182500 | 5.43 | 0.17 | 3.23 | 5.2699999 | 5.495 | 5.24 | 797037 |
| 1732917840 | 5.26 | -0.09 | -1.68 | 5.36 | 5.44 | 5.25 | 323067 |
| 1732750500 | 5.35 | -0.04 | -0.74 | 5.45 | 5.5599999 | 5.33 | 491141 |
| 1732664100 | 5.39 | -0.1 | -1.82 | 5.46 | 5.54 | 5.26 | 680856 |
| 1732577700 | 5.49 | 0.15 | 2.81 | 5.4 | 5.5599999 | 5.365 | 1628670 |
| 1732318500 | 5.34 | 0.12 | 2.30 | 5.22 | 5.41 | 5.14 | 874089 |
| 1732232100 | 5.22 | 0.29 | 5.88 | 4.95 | 5.29 | 4.925 | 979125 |
| 1732145700 | 4.93 | -0.03 | -0.60 | 4.93 | 5 | 4.84 | 508719 |
| 1732059300 | 4.96 | 0.12 | 2.48 | 4.85 | 5.0599999 | 4.78 | 927714 |
| 1731972900 | 4.84 | -0.11 | -2.22 | 4.95 | 5 | 4.72 | 1018746 |
| 1731713700 | 4.95 | -0.22 | -4.26 | 5.24 | 5.24 | 4.93 | 1064435 |
| 1731627300 | 5.17 | -0.09 | -1.71 | 5.25 | 5.34 | 5.13 | 834309 |
| 1731540900 | 5.26 | -0.25 | -4.54 | 5.54 | 5.55 | 5.2 | 991599 |
| 1731454500 | 5.51 | -0.45 | -7.55 | 5.84 | 5.94 | 5.48 | 881520 |
| 1731368100 | 5.96 | -0.54 | -8.31 | 6.4 | 6.434 | 5.86 | 1298784 |
| 1731108900 | 6.5 | 0.27 | 4.33 | 6.4 | 6.61 | 6.24 | 1704139 |
| 1731022500 | 6.23 | 0.59 | 10.46 | 5.72 | 6.45 | 5.51 | 2086706 |
| 1730936100 | 5.64 | 0.16 | 2.92 | 5.65 | 5.87 | 5.44 | 974802 |
| 1730849700 | 5.48 | 0.18 | 3.40 | 5.28 | 5.51 | 5.28 | 474515 |
| 1730763300 | 5.3 | -0.03 | -0.56 | 5.34 | 5.44 | 5.25 | 546317 |
| 1730500500 | 5.33 | -0.13 | -2.38 | 5.49 | 5.68 | 5.33 | 509745 |
| 1730414100 | 5.46 | -0.18 | -3.19 | 5.59 | 5.68 | 5.38 | 563831 |
| 1730327700 | 5.64 | 0.29 | 5.42 | 5.32 | 5.745 | 5.32 | 629098 |
| 1730241300 | 5.35 | -0.04 | -0.74 | 5.35 | 5.45 | 5.3 | 302115 |
| 1730154900 | 5.39 | 0.26 | 5.07 | 5.2 | 5.47 | 5.13 | 565907 |
| 1729895700 | 5.13 | -0.03 | -0.58 | 5.16 | 5.2699999 | 5.1 | 486944 |
| 1729809300 | 5.16 | -0.02 | -0.39 | 5.18 | 5.285 | 5.14 | 308388 |
| 1729722900 | 5.18 | -0.15 | -2.81 | 5.3099999 | 5.42 | 5.14 | 510764 |
| 1729636500 | 5.33 | 0.17 | 3.29 | 5.14 | 5.37 | 5.14 | 356474 |
| 1729550100 | 5.16 | 0.02 | 0.39 | 5.08 | 5.26 | 5.08 | 363128 |
| 1729290900 | 5.14 | -0.06 | -1.15 | 5.2 | 5.2859999 | 5.0721 | 542466 |
| 1729204500 | 5.2 | -0.2 | -3.70 | 5.3099999 | 5.35 | 5.055 | 566113 |
| 1729118100 | 5.4 | 0 | 0.00 | 5.42 | 5.47 | 5.36 | 435637 |
| 1729031700 | 5.4 | 0.16 | 3.05 | 5.26 | 5.5199999 | 5.25 | 560732 |
| 1728945300 | 5.24 | 0.08 | 1.55 | 5.16 | 5.2801 | 5.16 | 387999 |
| 1728686100 | 5.16 | 0.12 | 2.38 | 5.0599999 | 5.19 | 5.0599999 | 390112 |
| 1728599700 | 5.04 | -0.28 | -5.26 | 5.24 | 5.265 | 5 | 904726 |
| 1728513300 | 5.32 | -0.03 | -0.56 | 5.3099999 | 5.4 | 5.25 | 426337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
