News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.0183299389 | 4.91 | 5.21 | 4.7228 | 4558 | 4.98891264 | CS |
| 4 | -0.0981 | -1.97858050463 | 4.9581 | 5.339 | 4.7228 | 7803 | 4.97391366 | CS |
| 12 | -0.0061 | -0.125357062124 | 4.8661 | 12.5 | 4.58 | 102728 | 6.30340441 | CS |
| 26 | 1.64 | 50.9316770186 | 3.22 | 32.44 | 3 | 152827 | 9.70114187 | CS |
| 52 | -4.17 | -46.1794019934 | 9.03 | 32.44 | 3 | 78386 | 9.61848863 | CS |
| 156 | -29.91 | -86.022433132 | 34.77 | 48.29 | 3 | 29817 | 12.00349709 | CS |
| 260 | -7.14 | -59.5 | 12 | 59 | 3 | 87116 | 26.11089853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 4.86 | -0.24 | -4.71 | 4.99 | 5.05 | 4.86 | 2195 |
| 1736811300 | 5.1 | 0.27 | 5.50 | 4.75 | 5.21 | 4.75 | 4109 |
| 1736552100 | 4.8342 | -0.29 | -5.58 | 4.92 | 4.92 | 4.8342 | 1533 |
| 1736379300 | 5.12 | 0.4 | 8.41 | 4.87 | 5.1899 | 4.7565 | 7942 |
| 1736292900 | 4.7228 | -0.18 | -3.62 | 4.9 | 4.95 | 4.7228 | 4764 |
| 1736206500 | 4.9 | -0.27 | -5.22 | 4.93 | 5.19 | 4.8752 | 10834 |
| 1735947300 | 5.17 | 0.35 | 7.26 | 4.8 | 5.17 | 4.8 | 4593 |
| 1735860900 | 4.82 | -0.12 | -2.43 | 5.08 | 5.1999 | 4.8 | 8451 |
| 1735688100 | 4.94 | 0.12 | 2.49 | 4.7699999 | 4.97 | 4.7699999 | 3711 |
| 1735601700 | 4.82 | -0.08 | -1.63 | 5.0599999 | 5.0599999 | 4.7920999 | 3077 |
| 1735342500 | 4.9 | -0.03 | -0.61 | 5.13 | 5.13 | 4.812 | 9650 |
| 1735256100 | 4.93 | -0.17 | -3.33 | 5.2 | 5.297 | 4.9015 | 13695 |
| 1735077840 | 5.1 | 0.33 | 6.92 | 4.83 | 5.2754 | 4.83 | 35731 |
| 1734996900 | 4.7699999 | -0.15 | -3.05 | 5.16 | 5.16 | 4.7699999 | 3123 |
| 1734737700 | 4.92 | -0.31 | -5.93 | 5.0599999 | 5.2855 | 4.7725 | 2159 |
| 1734651300 | 5.23 | 0.39 | 8.06 | 4.72 | 5.339 | 4.72 | 4931 |
| 1734564900 | 4.84 | -0.03 | -0.62 | 4.72 | 5.2438 | 4.72 | 5156 |
| 1734478500 | 4.87 | -0.13 | -2.60 | 4.87 | 5.1 | 4.84 | 14735 |
| 1734392100 | 5 | -0.33 | -6.19 | 5.35 | 5.35 | 5 | 15795 |
| 1734132900 | 5.33 | -0.16 | -2.91 | 5.87 | 5.87 | 5.33 | 22295 |
| 1734046500 | 5.49 | 0.04 | 0.73 | 5.45 | 5.65 | 5.45 | 31863 |
| 1733960100 | 5.45 | -0.07 | -1.27 | 5.68 | 5.78 | 5.45 | 15205 |
| 1733873700 | 5.5199999 | -0.34 | -5.80 | 5.68 | 5.84 | 5.41 | 31217 |
| 1733787300 | 5.86 | -0.03 | -0.51 | 5.71 | 6.1 | 5.59 | 25176 |
| 1733528100 | 5.89 | 0.22 | 3.79 | 5.68 | 5.95 | 5.4707 | 30936 |
| 1733441700 | 5.675 | 0.23 | 4.32 | 5.6 | 5.7512 | 5.54 | 14198 |
| 1733355300 | 5.44 | -0.38 | -6.53 | 5.8 | 6.25 | 5.4 | 139233 |
| 1733268900 | 5.82 | -0.48 | -7.62 | 6.11 | 6.45 | 5.7914 | 110173 |
| 1733182500 | 6.3 | 0.18 | 2.94 | 6.3 | 6.6 | 6.0599999 | 18928 |
| 1732917840 | 6.12 | 0.13 | 2.17 | 6 | 6.3201 | 5.8134 | 107921 |
| 1732750500 | 5.99 | -0.11 | -1.80 | 6.12 | 6.16 | 5.72 | 13037 |
| 1732664100 | 6.1 | 0.19 | 3.30 | 5.98 | 6.3099999 | 5.9 | 42840 |
| 1732577700 | 5.905 | 0.04 | 0.60 | 5.75 | 6.3 | 5.75 | 58249 |
| 1732318500 | 5.87 | 0.22 | 3.89 | 5.5 | 6.03 | 5.5 | 88450 |
| 1732232100 | 5.65 | -0.05 | -0.88 | 5.69 | 6.0828 | 5.6 | 24340 |
| 1732145700 | 5.7 | -0.78 | -12.04 | 6.43 | 6.65 | 5.69 | 89358 |
| 1732059300 | 6.48 | -0.12 | -1.82 | 6.25 | 6.71 | 5.78 | 132678 |
| 1731972900 | 6.6 | 0.47 | 7.67 | 6.49 | 6.6 | 5.75 | 217975 |
| 1731713700 | 6.13 | 0.03 | 0.49 | 5.94 | 6.29 | 5.69 | 31544 |
| 1731627300 | 6.1 | -0.2 | -3.17 | 6.17 | 6.51 | 5.75 | 61116 |
| 1731540900 | 6.3 | -0.03 | -0.47 | 6.29 | 6.71 | 5.84 | 88216 |
| 1731454500 | 6.33 | 0.25 | 4.11 | 6.18 | 6.5199999 | 6.18 | 66351 |
| 1731368100 | 6.08 | -0.84 | -12.14 | 7 | 7.365 | 6.08 | 61952 |
| 1731108900 | 6.92 | -0.33 | -4.55 | 7.5 | 8.61 | 6.59 | 195415 |
| 1731022500 | 7.25 | 0.32 | 4.62 | 7.25 | 7.42 | 6.93 | 17806 |
| 1730936100 | 6.93 | -0.85 | -10.93 | 7.52 | 8.03 | 6.66 | 20828 |
| 1730849700 | 7.78 | -0.34 | -4.19 | 7.99 | 8.2 | 7.54 | 29645 |
| 1730763300 | 8.1199999 | 0.03 | 0.37 | 7.74 | 8.56 | 6.9301 | 67446 |
| 1730500500 | 8.09 | 1.49 | 22.58 | 6.4 | 8.8 | 6.4 | 278014 |
| 1730414100 | 6.6 | -0.31 | -4.49 | 6.91 | 9.8798999 | 6.5 | 311032 |
| 1730327700 | 6.91 | -0.35 | -4.82 | 6.9 | 7.62 | 6.76 | 57134 |
| 1730241300 | 7.26 | 1.16 | 19.02 | 5.95 | 7.79 | 5.59 | 320053 |
| 1730154900 | 6.1 | 1.45 | 31.18 | 4.98 | 12.5 | 4.7501 | 2739110 |
| 1729895700 | 4.65 | 0.07 | 1.53 | 4.59 | 4.8 | 4.59 | 13680 |
| 1729809300 | 4.58 | -0.25 | -5.15 | 4.84 | 4.89 | 4.58 | 16297 |
| 1729722900 | 4.8286 | -0.21 | -4.19 | 5.03 | 5.0514 | 4.67 | 14534 |
| 1729636500 | 5.04 | 0.04 | 0.80 | 4.91 | 5.3099999 | 4.8661 | 15536 |
| 1729550100 | 5 | -0.09 | -1.77 | 5.04 | 5.15 | 4.85 | 12424 |
| 1729290900 | 5.09 | 0.18 | 3.67 | 4.97 | 5.61 | 4.91 | 17408 |
| 1729204500 | 4.91 | -0.09 | -1.80 | 4.79 | 5.25 | 4.79 | 13165 |
| 1729118100 | 5 | -0.42 | -7.75 | 5.26 | 5.5816 | 4.61 | 38484 |
| 1729031700 | 5.42 | -0.15 | -2.69 | 5.67 | 5.8436 | 5.41 | 23716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
