News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0416 | 1.05583756345 | 3.94 | 4.1275 | 3.91 | 25614 | 4.01700245 | CS |
| 4 | 0.1616 | 4.23036649215 | 3.82 | 4.58 | 3.76 | 27997 | 4.18487781 | CS |
| 12 | -0.1184 | -2.88780487805 | 4.1 | 5.46 | 3.55 | 29340 | 4.36284563 | CS |
| 26 | -1.4384 | -26.5387453875 | 5.42 | 8.43 | 3.4417 | 32995 | 5.31967979 | CS |
| 52 | -6.3684 | -61.5304347826 | 10.35 | 10.623 | 2.3001 | 249950 | 5.46047913 | CS |
| 156 | -294.5184 | -98.6661306533 | 298.5 | 327.6 | 2.3001 | 798957 | 65.63494283 | CS |
| 260 | -319.7184 | -98.7699721965 | 323.7 | 349.8 | 2.3001 | 798694 | 66.78450613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.9816 | -0.04 | -0.96 | 3.96 | 4.05 | 3.91 | 11463 |
| 1721946900 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.09 | 3.9101 | 7389 |
| 1721860500 | 4.0199999 | -0.03 | -0.74 | 3.99 | 4.1 | 3.94 | 71832 |
| 1721774100 | 4.05 | 0.07 | 1.76 | 3.91 | 4.05 | 3.91 | 22168 |
| 1721687700 | 3.98 | -0.06 | -1.49 | 3.94 | 4.1275 | 3.94 | 15219 |
| 1721428500 | 4.04 | -0.33 | -7.55 | 4.3278 | 4.3278 | 4.04 | 30890 |
| 1721342100 | 4.37 | 0.07 | 1.63 | 4.26 | 4.4 | 4.25 | 9193 |
| 1721255700 | 4.3 | -0.28 | -6.11 | 4.43 | 4.5519999 | 4.25 | 25986 |
| 1721169300 | 4.58 | 0.1 | 2.23 | 4.5 | 4.58 | 4.29 | 45851 |
| 1721082900 | 4.48 | 0.18 | 4.19 | 4.44 | 4.51 | 4.18 | 32832 |
| 1720823700 | 4.3 | 0.22 | 5.39 | 4.04 | 4.525 | 4.04 | 128713 |
| 1720737300 | 4.08 | 0.03 | 0.74 | 4 | 4.14 | 3.97 | 15619 |
| 1720650900 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 3.8801 | 11991 |
| 1720564500 | 4 | 0.1 | 2.56 | 3.9 | 4 | 3.8488 | 9070 |
| 1720478100 | 3.9 | -0.07 | -1.76 | 3.91 | 4 | 3.76 | 13164 |
| 1720218900 | 3.97 | -0.04 | -1.00 | 3.96 | 4 | 3.9201 | 6185 |
| 1720040640 | 4.01 | -0.04 | -0.99 | 4.07 | 4.07 | 3.94 | 3714 |
| 1719959700 | 4.05 | 0.11 | 2.79 | 3.92 | 4.08 | 3.86 | 60219 |
| 1719873300 | 3.94 | 0.02 | 0.59 | 3.82 | 4.01 | 3.82 | 10450 |
| 1719614100 | 3.917 | 0.01 | 0.18 | 3.85 | 4.04 | 3.8 | 3844 |
| 1719527700 | 3.91 | -0.07 | -1.76 | 3.91 | 3.96 | 3.82 | 18881 |
| 1719441300 | 3.98 | 0.06 | 1.53 | 3.92 | 4.2 | 3.86 | 33862 |
| 1719354900 | 3.92 | 0.03 | 0.77 | 3.78 | 3.92 | 3.7 | 21854 |
| 1719268500 | 3.89 | 0.24 | 6.43 | 3.64 | 3.94 | 3.64 | 20376 |
| 1719009300 | 3.655 | -0.12 | -3.05 | 3.74 | 3.8717 | 3.58 | 16809 |
| 1718922900 | 3.77 | -0.31 | -7.60 | 3.95 | 3.95 | 3.765 | 15921 |
| 1718750100 | 4.08 | 0.05 | 1.24 | 3.97 | 4.09 | 3.9 | 12110 |
| 1718663700 | 4.03 | -0.02 | -0.49 | 4.03 | 4.03 | 3.785 | 18182 |
| 1718404500 | 4.05 | 0.03 | 0.75 | 3.9 | 4.05 | 3.74 | 7809 |
| 1718318100 | 4.0199999 | -0.18 | -4.29 | 4.08 | 4.159 | 4.0199999 | 5354 |
| 1718231700 | 4.2 | 0.02 | 0.48 | 3.9584 | 4.225 | 3.89 | 23412 |
| 1718145300 | 4.18 | 0.6 | 16.76 | 3.55 | 4.18 | 3.55 | 16609 |
| 1718058900 | 3.58 | -0.18 | -4.79 | 3.68 | 3.8692 | 3.56 | 60130 |
| 1717799700 | 3.76 | -0.2 | -5.05 | 3.9339 | 3.9339 | 3.73 | 56322 |
| 1717713300 | 3.96 | -0.3 | -7.04 | 4.23 | 4.23 | 3.91 | 65365 |
| 1717626900 | 4.26 | -0.13 | -2.96 | 4.39 | 4.39 | 4.15 | 31857 |
| 1717540500 | 4.39 | 0.02 | 0.46 | 4.28 | 4.465 | 4.15 | 43009 |
| 1717454100 | 4.37 | 0.05 | 1.16 | 4.26 | 4.465 | 4.26 | 24709 |
| 1717194900 | 4.32 | -0.07 | -1.59 | 4.42 | 4.525 | 4.26 | 19232 |
| 1717108500 | 4.39 | -0.31 | -6.60 | 5 | 5.005 | 4.2652 | 40767 |
| 1717022100 | 4.7 | -0.18 | -3.69 | 4.75 | 4.9407 | 4.6 | 26947 |
| 1716935700 | 4.88 | -0.09 | -1.81 | 4.98 | 5.1152 | 4.7601 | 31656 |
| 1716590100 | 4.97 | 0 | 0.00 | 5 | 5.045 | 4.9 | 7193 |
| 1716503700 | 4.97 | -0.14 | -2.74 | 5.15 | 5.22 | 4.91 | 37757 |
| 1716417300 | 5.11 | -0.04 | -0.78 | 5.24 | 5.25 | 5.0900999 | 44718 |
| 1716330900 | 5.15 | 0.01 | 0.19 | 5.46 | 5.46 | 5.1 | 25438 |
| 1716244500 | 5.14 | 0.15 | 3.01 | 5.08 | 5.24 | 4.95 | 111541 |
| 1715985300 | 4.99 | 0.31 | 6.62 | 4.8099999 | 5.24 | 4.75 | 130034 |
| 1715898900 | 4.68 | -0.04 | -0.85 | 4.73 | 4.7305 | 4.57 | 14551 |
| 1715812500 | 4.72 | 0.07 | 1.51 | 4.72 | 4.7416 | 4.54 | 21036 |
| 1715726100 | 4.65 | 0.19 | 4.26 | 4.63 | 4.7 | 4.535 | 32235 |
| 1715639700 | 4.46 | 0.19 | 4.45 | 4.2699999 | 4.66 | 4.2699999 | 32376 |
| 1715380500 | 4.2699999 | 0.25 | 6.19 | 4.13 | 4.29 | 4.0199999 | 11111 |
| 1715294100 | 4.021 | -0.08 | -1.93 | 4.1 | 4.1 | 3.95 | 12984 |
| 1715207700 | 4.1 | -0.1 | -2.38 | 4.2 | 4.2 | 3.8908 | 6019 |
| 1715121300 | 4.2 | -0.09 | -2.10 | 4.3 | 4.3 | 4.2 | 10450 |
| 1715034900 | 4.29 | 0.32 | 8.06 | 4.1 | 4.39 | 4.08 | 27948 |
| 1714775700 | 3.97 | 0.01 | 0.25 | 3.97 | 4.14 | 3.82 | 39900 |
| 1714689300 | 3.96 | -0.06 | -1.49 | 4.0199999 | 4.05 | 3.85 | 14824 |
| 1714602900 | 4.0199999 | -0.25 | -5.85 | 3.86 | 4.24 | 3.86 | 16801 |
| 1714516500 | 4.2699999 | -0.14 | -3.17 | 4.35 | 4.5 | 4.25 | 14350 |
| 1714430100 | 4.41 | 0.31 | 7.56 | 4.15 | 4.42 | 4.0201 | 5020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
