News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -3.08641975309 | 3.24 | 3.45 | 3.1 | 66507 | 3.3398846 | CS |
| 4 | 0.49 | 18.4905660377 | 2.65 | 3.45 | 2.58 | 94674 | 3.05215481 | CS |
| 12 | 0.62 | 24.6031746032 | 2.52 | 3.47 | 2.4 | 193813 | 2.94959993 | CS |
| 26 | 1.48 | 89.156626506 | 1.66 | 3.47 | 1.0486 | 895697 | 2.24256301 | CS |
| 52 | 0.29 | 10.1754385965 | 2.85 | 3.47 | 1.0486 | 619192 | 2.13153672 | CS |
| 156 | -1.52 | -32.6180257511 | 4.66 | 9.23 | 1.0486 | 377565 | 3.8328972 | CS |
| 260 | -3.55 | -53.0642750374 | 6.69 | 9.23 | 1.0486 | 313147 | 3.72306657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 3.14 | -0.09 | -2.79 | 3.24 | 3.29 | 3.08 | 40515 |
| 1752186900 | 3.23 | -0.05 | -1.52 | 3.3 | 3.3794 | 3.21 | 41679 |
| 1752100500 | 3.2799999 | -0.15 | -4.37 | 3.43 | 3.45 | 3.2799999 | 47674 |
| 1752014100 | 3.43 | 0.13 | 3.94 | 3.33 | 3.45 | 3.3101 | 111395 |
| 1751927700 | 3.3 | 0.05 | 1.54 | 3.24 | 3.32 | 3.24 | 60246 |
| 1751576640 | 3.25 | 0.09 | 2.85 | 3.19 | 3.335 | 3.15 | 55332 |
| 1751495700 | 3.16 | 0.1 | 3.27 | 3.06 | 3.2 | 2.97 | 43551 |
| 1751409300 | 3.06 | -0.05 | -1.61 | 3.11 | 3.15 | 2.94 | 33560 |
| 1751322900 | 3.11 | -0.07 | -2.20 | 3.25 | 3.3099 | 2.86 | 164795 |
| 1751063700 | 3.18 | 0.1 | 3.25 | 3.1 | 3.19 | 2.96 | 56225 |
| 1750977300 | 3.08 | -0.08 | -2.53 | 3.2 | 3.4 | 3.06 | 271198 |
| 1750890900 | 3.16 | 0.22 | 7.48 | 3.1 | 3.22 | 2.92 | 256908 |
| 1750804500 | 2.94 | 0.21 | 7.69 | 2.74 | 3.08 | 2.7 | 194235 |
| 1750718100 | 2.73 | 0.03 | 1.11 | 2.7 | 2.83 | 2.64 | 46353 |
| 1750458900 | 2.7 | -0.11 | -3.91 | 2.81 | 2.9061 | 2.6553 | 59872 |
| 1750286100 | 2.81 | 0.12 | 4.46 | 2.73 | 2.95 | 2.7039 | 96457 |
| 1750199700 | 2.69 | 0.01 | 0.37 | 2.69 | 2.74 | 2.63 | 50817 |
| 1750113300 | 2.68 | 0.1 | 3.88 | 2.6 | 2.72 | 2.58 | 62110 |
| 1749854100 | 2.58 | -0.12 | -4.44 | 2.65 | 2.685 | 2.58 | 46139 |
| 1749767700 | 2.7 | 0.04 | 1.50 | 2.66 | 2.779 | 2.65 | 63100 |
| 1749681300 | 2.66 | -0.12 | -4.32 | 2.89 | 2.89 | 2.66 | 145414 |
| 1749594900 | 2.7799999 | 0.01 | 0.36 | 2.81 | 2.95 | 2.7591 | 97598 |
| 1749508500 | 2.77 | -0.04 | -1.42 | 2.8 | 2.8699 | 2.7 | 109498 |
| 1749249300 | 2.81 | 0 | 0.00 | 2.81 | 2.86 | 2.72 | 203169 |
| 1749162900 | 2.81 | -0.14 | -4.75 | 2.92 | 2.95 | 2.81 | 106372 |
| 1749076500 | 2.95 | 0.01 | 0.34 | 2.97 | 2.98 | 2.85 | 55120 |
| 1748990100 | 2.94 | -0.03 | -1.01 | 3 | 3 | 2.86 | 44923 |
| 1748903700 | 2.97 | 0.22 | 8.00 | 2.75 | 3.0099999 | 2.75 | 72537 |
| 1748644500 | 2.75 | -0.15 | -5.17 | 2.88 | 2.9014 | 2.75 | 119232 |
| 1748558100 | 2.9 | -0.16 | -5.07 | 3.07 | 3.07 | 2.89 | 118157 |
| 1748471700 | 3.055 | -0.09 | -2.71 | 3.05 | 3.1071 | 3.0099999 | 37271 |
| 1748385300 | 3.14 | 0.08 | 2.61 | 3.12 | 3.1648 | 3.0200999 | 68469 |
| 1748039700 | 3.06 | -0.1 | -3.16 | 3.13 | 3.1524 | 3.0099999 | 82216 |
| 1747953300 | 3.16 | 0.12 | 3.95 | 3.05 | 3.18 | 3.0139999 | 46457 |
| 1747866900 | 3.04 | -0.14 | -4.40 | 3.15 | 3.23 | 2.93 | 217831 |
| 1747780500 | 3.18 | 0.27 | 9.28 | 2.96 | 3.25 | 2.9 | 404783 |
| 1747694100 | 2.91 | 0.06 | 2.11 | 2.86 | 2.9528 | 2.82 | 151239 |
| 1747434900 | 2.85 | 0.21 | 7.95 | 2.62 | 2.85 | 2.55 | 153829 |
| 1747348500 | 2.64 | 0.11 | 4.35 | 2.56 | 2.74 | 2.55 | 248959 |
| 1747262100 | 2.5299999 | -0.83 | -24.70 | 2.86 | 3.0299999 | 2.5 | 905044 |
| 1747175700 | 3.36 | 0.66 | 24.44 | 2.75 | 3.42 | 2.5194 | 1024311 |
| 1747089300 | 2.7 | -0.1 | -3.57 | 2.85 | 2.8999 | 2.64 | 225010 |
| 1746830100 | 2.8 | 0.02 | 0.72 | 2.7599999 | 2.89 | 2.6618 | 115379 |
| 1746743700 | 2.7799999 | 0.14 | 5.30 | 2.63 | 2.83 | 2.63 | 80026 |
| 1746657300 | 2.64 | 0.06 | 2.33 | 2.57 | 2.72 | 2.57 | 95919 |
| 1746570900 | 2.58 | -0.05 | -1.90 | 2.6 | 2.72 | 2.555 | 65630 |
| 1746484500 | 2.63 | -0.09 | -3.31 | 2.71 | 2.821 | 2.575 | 163499 |
| 1746225300 | 2.72 | -0.11 | -3.89 | 2.82 | 2.93 | 2.71 | 194666 |
| 1746138900 | 2.83 | -0.17 | -5.67 | 3 | 3.0599 | 2.82 | 133439 |
| 1746052500 | 3 | 0.11 | 3.81 | 2.93 | 3.06 | 2.85 | 181108 |
| 1745966100 | 2.89 | -0.38 | -11.62 | 3.3 | 3.3 | 2.86 | 425945 |
| 1745879700 | 3.27 | -0.06 | -1.80 | 3.3 | 3.3499 | 3.1 | 236568 |
| 1745620500 | 3.33 | 0.1 | 3.10 | 3.2 | 3.47 | 3.1 | 441662 |
| 1745534100 | 3.23 | 0.6 | 22.81 | 2.75 | 3.24 | 2.74 | 1024348 |
| 1745447700 | 2.63 | -0.06 | -2.23 | 2.75 | 2.77 | 2.5198999 | 348214 |
| 1745361300 | 2.69 | 0.01 | 0.37 | 2.75 | 2.75 | 2.47 | 369212 |
| 1745274900 | 2.68 | 0.19 | 7.63 | 2.52 | 2.7799999 | 2.4 | 570980 |
| 1744929300 | 2.49 | 0.12 | 5.06 | 2.39 | 2.65 | 2.36 | 316131 |
| 1744842900 | 2.37 | 0.03 | 1.28 | 2.38 | 2.44 | 2.3102999 | 154245 |
| 1744756500 | 2.34 | -0.13 | -5.26 | 2.47 | 2.48 | 2.31 | 182240 |
| 1744670100 | 2.47 | 0.22 | 9.78 | 2.25 | 2.52 | 2.2 | 324449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
