News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 19.9248120301 | 2.66 | 3.1996 | 2.6 | 31585 | 2.89164754 | CS |
| 4 | 0.46 | 16.8498168498 | 2.73 | 3.1996 | 2.27 | 32604 | 2.62795453 | CS |
| 12 | -2.12 | -39.9246704331 | 5.31 | 6.47 | 2.27 | 50048 | 3.38378806 | CS |
| 26 | -0.35 | -9.88700564972 | 3.54 | 6.47 | 2.27 | 39377 | 3.98394443 | CS |
| 52 | 0.18 | 5.98006644518 | 3.01 | 6.47 | 2.27 | 30635 | 3.7073883 | CS |
| 156 | -5.53 | -63.4174311927 | 8.72 | 17.3 | 2.07 | 207985 | 10.84110502 | CS |
| 260 | -0.8678 | -21.3859726946 | 4.0578 | 17.3 | 2.07 | 159723 | 9.82779177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 3.19 | 0.15 | 4.93 | 3.04 | 3.19 | 2.83 | 23678 |
| 1727908500 | 3.04 | 0.16 | 5.56 | 2.88 | 3.1996 | 2.8799 | 55556 |
| 1727822100 | 2.88 | 0.03 | 1.05 | 2.83 | 2.92 | 2.7799999 | 27715 |
| 1727735700 | 2.85 | 0.11 | 4.01 | 2.66 | 2.85 | 2.66 | 24672 |
| 1727476500 | 2.74 | -0.06 | -2.14 | 2.8 | 2.83 | 2.69 | 32748 |
| 1727390100 | 2.8 | 0.14 | 5.26 | 2.66 | 2.81 | 2.6 | 20083 |
| 1727303700 | 2.66 | -0.04 | -1.48 | 2.7 | 2.7999 | 2.6001 | 7312 |
| 1727217300 | 2.7 | -0.03 | -1.10 | 2.74 | 2.75 | 2.57 | 12350 |
| 1727130900 | 2.73 | 0 | 0.00 | 2.7799999 | 2.84 | 2.73 | 33818 |
| 1726871700 | 2.73 | 0.1 | 3.80 | 2.64 | 2.75 | 2.58 | 20478 |
| 1726785300 | 2.63 | -0.01 | -0.38 | 2.64 | 2.71 | 2.59 | 33003 |
| 1726698900 | 2.64 | -0.06 | -2.22 | 2.72 | 2.7345 | 2.64 | 7519 |
| 1726612500 | 2.7 | -0.07 | -2.53 | 2.7 | 2.83 | 2.69 | 21296 |
| 1726526100 | 2.77 | 0.13 | 4.92 | 2.69 | 2.77 | 2.61 | 33353 |
| 1726266900 | 2.64 | 0.15 | 6.02 | 2.43 | 2.65 | 2.42 | 47839 |
| 1726180500 | 2.49 | 0.16 | 6.87 | 2.36 | 2.555 | 2.33 | 62569 |
| 1726094100 | 2.33 | -0.06 | -2.51 | 2.38 | 2.38 | 2.27 | 28571 |
| 1726007700 | 2.39 | -0.02 | -0.83 | 2.37 | 2.4 | 2.35 | 27740 |
| 1725921300 | 2.41 | -0.03 | -1.23 | 2.4 | 2.47 | 2.38 | 100051 |
| 1725662100 | 2.44 | -0.11 | -4.31 | 2.6 | 2.64 | 2.42 | 57749 |
| 1725575700 | 2.55 | -0.18 | -6.59 | 2.7 | 2.8 | 2.52 | 37530 |
| 1725489300 | 2.73 | -0.23 | -7.77 | 2.87 | 2.96 | 2.71 | 46317 |
| 1725402900 | 2.96 | 0.07 | 2.42 | 2.83 | 2.99 | 2.46 | 86632 |
| 1725057300 | 2.89 | -0.2 | -6.47 | 2.99 | 3.0299999 | 2.7799999 | 132865 |
| 1724970900 | 3.09 | -0.33 | -9.65 | 3.42 | 3.47 | 3.0849 | 27756 |
| 1724884500 | 3.42 | -0.1 | -2.84 | 3.56 | 3.56 | 3.42 | 10676 |
| 1724798100 | 3.52 | 0.02 | 0.57 | 3.46 | 3.55 | 3.43 | 17850 |
| 1724711700 | 3.5 | -0.05 | -1.41 | 3.54 | 3.56 | 3.44 | 30422 |
| 1724452500 | 3.55 | 0.15 | 4.41 | 3.4 | 3.6 | 3.3512 | 26421 |
| 1724366100 | 3.4 | 0.01 | 0.29 | 3.4 | 3.55 | 3.3226 | 29954 |
| 1724279700 | 3.39 | -0.01 | -0.29 | 3.46 | 3.46 | 3.33 | 29161 |
| 1724193300 | 3.4 | -0.01 | -0.29 | 3.43 | 3.5209 | 3.39 | 49329 |
| 1724106900 | 3.41 | 0.24 | 7.57 | 3.15 | 3.48 | 3.15 | 86020 |
| 1723847700 | 3.17 | 0.21 | 7.09 | 3.05 | 3.24 | 2.99 | 54136 |
| 1723761300 | 2.96 | 0.17 | 6.09 | 2.79 | 3.062 | 2.79 | 47423 |
| 1723674900 | 2.79 | 0.14 | 5.28 | 2.65 | 2.8699 | 2.65 | 20026 |
| 1723588500 | 2.65 | 0.13 | 5.16 | 2.55 | 2.77 | 2.52 | 46137 |
| 1723502100 | 2.52 | 0.1 | 4.13 | 2.41 | 2.6 | 2.41 | 26642 |
| 1723242900 | 2.42 | -0.18 | -6.92 | 2.6 | 2.7 | 2.41 | 46883 |
| 1723156500 | 2.6 | 0.12 | 4.84 | 2.45 | 2.66 | 2.43 | 21120 |
| 1723070100 | 2.48 | -0.05 | -1.98 | 2.54 | 2.61 | 2.36 | 50441 |
| 1722983700 | 2.5299999 | -0.02 | -0.78 | 2.56 | 2.7 | 2.5299999 | 63190 |
| 1722897300 | 2.55 | -0.28 | -9.89 | 2.67 | 2.69 | 2.495 | 162121 |
| 1722638100 | 2.83 | 0.01 | 0.35 | 2.79 | 2.96 | 2.68 | 85737 |
| 1722551700 | 2.82 | -0.53 | -15.82 | 3.34 | 3.415 | 2.75 | 176157 |
| 1722465300 | 3.35 | -1.62 | -32.60 | 3.52 | 4.08 | 3.1 | 344451 |
| 1722378900 | 4.97 | 0.04 | 0.81 | 4.93 | 5 | 4.9101 | 25503 |
| 1722292500 | 4.93 | 0.11 | 2.28 | 4.79 | 5.12 | 4.79 | 45742 |
| 1722033300 | 4.82 | -0.06 | -1.23 | 4.88 | 5.035 | 4.725 | 33199 |
| 1721946900 | 4.88 | 0.19 | 4.05 | 4.7 | 5.0699 | 4.66 | 54660 |
| 1721860500 | 4.69 | -0.27 | -5.44 | 4.95 | 4.95 | 4.65 | 28721 |
| 1721774100 | 4.96 | -0.1 | -1.98 | 5.1 | 5.12 | 4.76 | 39412 |
| 1721687700 | 5.0599999 | -0.42 | -7.66 | 5.39 | 5.67 | 4.84 | 66277 |
| 1721428500 | 5.48 | -0.35 | -6.00 | 5.8099999 | 6.17 | 5.47 | 41848 |
| 1721342100 | 5.83 | -0.22 | -3.64 | 6.29 | 6.47 | 5.8099999 | 59269 |
| 1721255700 | 6.05 | 0.34 | 5.95 | 5.72 | 6.2426 | 5.72 | 65939 |
| 1721169300 | 5.71 | 0.23 | 4.20 | 5.58 | 5.72 | 5.47 | 27303 |
| 1721082900 | 5.48 | 0.02 | 0.37 | 5.46 | 5.69 | 5.4 | 53592 |
| 1720823700 | 5.46 | 0.02 | 0.37 | 5.5 | 5.72 | 5.2699999 | 52770 |
| 1720737300 | 5.44 | 0.18 | 3.42 | 5.3099999 | 5.47 | 5.3099999 | 16882 |
| 1720650900 | 5.26 | -0.03 | -0.57 | 5.28 | 5.39 | 5.195 | 13562 |
| 1720564500 | 5.29 | -0.21 | -3.82 | 5.5 | 5.5 | 5.29 | 19823 |
| 1720478100 | 5.5 | 0.54 | 10.89 | 5.0599999 | 5.5 | 5.0599999 | 64935 |
| 1720218900 | 4.96 | -0.29 | -5.52 | 5.15 | 5.1999 | 4.61 | 62856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
