News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.530222693531 | 4.715 | 4.79 | 4.6001 | 54509 | 4.65721582 | CS |
| 4 | -0.03 | -0.62893081761 | 4.77 | 4.8351 | 4.6001 | 39523 | 4.69871376 | CS |
| 12 | 0 | 0 | 4.74 | 4.95 | 4.6001 | 32098 | 4.76024459 | CS |
| 26 | -1.06 | -18.275862069 | 5.8 | 5.97 | 4.4 | 37525 | 5.01831274 | CS |
| 52 | -0.52 | -9.88593155894 | 5.26 | 5.97 | 4.4 | 37502 | 5.0604377 | CS |
| 156 | -1.05 | -18.1347150259 | 5.79 | 7.26 | 4.215 | 47086 | 5.7539917 | CS |
| 260 | -3.19 | -40.2269861286 | 7.93 | 7.94 | 2.525 | 56878 | 5.08362955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.74 | 0.05 | 1.07 | 4.7 | 4.76 | 4.68 | 16759 |
| 1737070500 | 4.69 | -0.03 | -0.64 | 4.72 | 4.72 | 4.63 | 35384 |
| 1736984100 | 4.72 | 0.01 | 0.21 | 4.71 | 4.79 | 4.65 | 38387 |
| 1736897700 | 4.71 | 0.07 | 1.51 | 4.65 | 4.71 | 4.61 | 41064 |
| 1736811300 | 4.64 | 0.03 | 0.65 | 4.62 | 4.655 | 4.62 | 56955 |
| 1736552100 | 4.61 | -0.12 | -2.54 | 4.7 | 4.73 | 4.6001 | 101726 |
| 1736379300 | 4.73 | 0.09 | 1.94 | 4.65 | 4.805 | 4.64 | 60095 |
| 1736292900 | 4.64 | -0.11 | -2.32 | 4.75 | 4.775 | 4.6266999 | 79340 |
| 1736206500 | 4.75 | -0.01 | -0.21 | 4.76 | 4.78 | 4.74 | 75963 |
| 1735947300 | 4.76 | 0.01 | 0.21 | 4.76 | 4.76 | 4.75 | 9738 |
| 1735860900 | 4.75 | -0.01 | -0.21 | 4.79 | 4.8351 | 4.75 | 15559 |
| 1735688100 | 4.76 | 0.03 | 0.63 | 4.73 | 4.785 | 4.73 | 29750 |
| 1735601700 | 4.73 | -0.02 | -0.42 | 4.75 | 4.755 | 4.73 | 14631 |
| 1735342500 | 4.75 | -0.01 | -0.21 | 4.75 | 4.755 | 4.74 | 20166 |
| 1735256100 | 4.76 | 0 | 0.00 | 4.76 | 4.765 | 4.75 | 12526 |
| 1735077840 | 4.76 | 0.02 | 0.42 | 4.74 | 4.76 | 4.74 | 7133 |
| 1734996900 | 4.74 | -0.02 | -0.42 | 4.7699999 | 4.7699999 | 4.74 | 32380 |
| 1734737700 | 4.76 | 0.02 | 0.42 | 4.71 | 4.78 | 4.71 | 72724 |
| 1734651300 | 4.74 | 0.03 | 0.64 | 4.75 | 4.7699999 | 4.72 | 32146 |
| 1734564900 | 4.71 | -0.14 | -2.89 | 4.86 | 4.87 | 4.71 | 79208 |
| 1734478500 | 4.85 | -0.01 | -0.21 | 4.84 | 4.85 | 4.83 | 27482 |
| 1734392100 | 4.86 | 0.01 | 0.21 | 4.86 | 4.86 | 4.83 | 14824 |
| 1734132900 | 4.85 | 0 | 0.00 | 4.84 | 4.85 | 4.83 | 10622 |
| 1734046500 | 4.85 | 0 | 0.00 | 4.84 | 4.85 | 4.84 | 19406 |
| 1733960100 | 4.85 | 0.03 | 0.62 | 4.85 | 4.87 | 4.83 | 17328 |
| 1733873700 | 4.82 | -0.01 | -0.21 | 4.85 | 4.85 | 4.82 | 30050 |
| 1733787300 | 4.83 | -0.02 | -0.41 | 4.85 | 4.85 | 4.82 | 18787 |
| 1733528100 | 4.85 | 0 | 0.00 | 4.87 | 4.87 | 4.82 | 14972 |
| 1733441700 | 4.85 | 0.03 | 0.62 | 4.83 | 4.85 | 4.82 | 36184 |
| 1733355300 | 4.82 | -0.03 | -0.62 | 4.84 | 4.85 | 4.82 | 35419 |
| 1733268900 | 4.85 | 0.01 | 0.21 | 4.84 | 4.865 | 4.83 | 14304 |
| 1733182500 | 4.84 | -0.02 | -0.41 | 4.86 | 4.86 | 4.83 | 17227 |
| 1732917840 | 4.86 | 0 | 0.00 | 4.89 | 4.89 | 4.83 | 12302 |
| 1732750500 | 4.86 | 0.03 | 0.62 | 4.86 | 4.89 | 4.83 | 22547 |
| 1732664100 | 4.83 | -0.02 | -0.41 | 4.87 | 4.87 | 4.82 | 22250 |
| 1732577700 | 4.85 | 0.01 | 0.21 | 4.86 | 4.91 | 4.8 | 43499 |
| 1732318500 | 4.84 | 0.05 | 1.04 | 4.8099999 | 4.9044 | 4.7699999 | 59528 |
| 1732232100 | 4.79 | -0.04 | -0.83 | 4.83 | 4.85 | 4.7699999 | 49590 |
| 1732145700 | 4.83 | 0.12 | 2.44 | 4.72 | 4.83 | 4.71 | 26372 |
| 1732059300 | 4.715 | -0.05 | -0.95 | 4.72 | 4.795 | 4.71 | 35895 |
| 1731972900 | 4.76 | -0.02 | -0.42 | 4.82 | 4.83 | 4.76 | 43756 |
| 1731713700 | 4.78 | -0.01 | -0.21 | 4.82 | 4.82 | 4.76 | 22487 |
| 1731627300 | 4.79 | -0.03 | -0.62 | 4.84 | 4.85 | 4.76 | 22716 |
| 1731540900 | 4.82 | 0.01 | 0.21 | 4.85 | 4.85 | 4.82 | 29735 |
| 1731454500 | 4.8099999 | -0.01 | -0.10 | 4.84 | 4.84 | 4.8099999 | 44969 |
| 1731368100 | 4.815 | -0.01 | -0.10 | 4.85 | 4.85 | 4.815 | 22453 |
| 1731108900 | 4.82 | 0.03 | 0.63 | 4.82 | 4.85 | 4.7699999 | 35535 |
| 1731022500 | 4.79 | -0.05 | -1.03 | 4.84 | 4.85 | 4.78 | 39225 |
| 1730936100 | 4.84 | 0.09 | 1.89 | 4.76 | 4.95 | 4.76 | 95106 |
| 1730849700 | 4.75 | 0.04 | 0.85 | 4.73 | 4.76 | 4.73 | 19575 |
| 1730763300 | 4.71 | 0.01 | 0.21 | 4.7 | 4.72 | 4.6601 | 15302 |
| 1730500500 | 4.7 | 0.03 | 0.64 | 4.71 | 4.76 | 4.67 | 15888 |
| 1730414100 | 4.67 | -0.01 | -0.21 | 4.69 | 4.69 | 4.665 | 12038 |
| 1730327700 | 4.68 | -0.1 | -2.09 | 4.7699999 | 4.78 | 4.66 | 34319 |
| 1730241300 | 4.78 | 0.05 | 1.06 | 4.71 | 4.78 | 4.71 | 17531 |
| 1730154900 | 4.73 | 0.07 | 1.50 | 4.71 | 4.75 | 4.67 | 9635 |
| 1729895700 | 4.66 | -0.08 | -1.69 | 4.74 | 4.76 | 4.66 | 15242 |
| 1729809300 | 4.74 | 0.02 | 0.42 | 4.73 | 4.74 | 4.66 | 11147 |
| 1729722900 | 4.72 | -0.01 | -0.21 | 4.71 | 4.75 | 4.66 | 11076 |
| 1729636500 | 4.73 | 0.02 | 0.42 | 4.72 | 4.74 | 4.6753 | 10868 |
| 1729550100 | 4.71 | -0.06 | -1.26 | 4.79 | 4.79 | 4.695 | 19361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
