News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 6.87203791469 | 4.22 | 5.05 | 4.09 | 1847504 | 4.60987333 | CS |
| 4 | 0.58 | 14.7582697201 | 3.93 | 5.05 | 3.771 | 868628 | 4.38694118 | CS |
| 12 | 1.86 | 70.1886792453 | 2.65 | 5.05 | 2.36 | 2028322 | 3.80846244 | CS |
| 26 | 1.47 | 48.3552631579 | 3.04 | 5.05 | 2.36 | 1143492 | 3.64320168 | CS |
| 52 | 2.07 | 84.8360655738 | 2.44 | 5.05 | 2.3 | 677683 | 3.53115269 | CS |
| 156 | 3.99 | 767.307692308 | 0.52 | 5.05 | 0.5125 | 554290 | 2.8128248 | CS |
| 260 | -0.54 | -10.6930693069 | 5.05 | 8.5 | 0.46 | 391718 | 2.68760663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 4.51 | -0.01 | -0.22 | 4.41 | 4.71 | 4.41 | 565119 |
| 1740526500 | 4.5199999 | 0.21 | 4.87 | 4.21 | 4.54 | 4.09 | 1115063 |
| 1740440100 | 4.3099999 | -0.29 | -6.30 | 4.73 | 4.73 | 4.285 | 1766905 |
| 1740180900 | 4.6 | -0.2 | -4.17 | 5 | 5.05 | 4.55 | 1897086 |
| 1740094500 | 4.8 | 0.23 | 5.03 | 4.78 | 4.89 | 4.5599999 | 3565403 |
| 1740008100 | 4.57 | 0.35 | 8.29 | 4.22 | 4.59 | 4.11 | 849239 |
| 1739921700 | 4.22 | 0.15 | 3.69 | 4.17 | 4.29 | 4.095 | 952476 |
| 1739576100 | 4.07 | 0.06 | 1.50 | 4.04 | 4.13 | 3.9304 | 681060 |
| 1739489700 | 4.01 | -0.04 | -0.99 | 4.1 | 4.14 | 3.945 | 324405 |
| 1739403300 | 4.05 | 0.09 | 2.27 | 3.83 | 4.085 | 3.83 | 243188 |
| 1739316900 | 3.96 | -0.1 | -2.46 | 3.98 | 4.04 | 3.79 | 564725 |
| 1739230500 | 4.0599999 | -0.18 | -4.25 | 4.23 | 4.299 | 4.01 | 491300 |
| 1738971300 | 4.24 | -0.02 | -0.47 | 4.2589 | 4.3499 | 4.23 | 474549 |
| 1738884900 | 4.26 | 0.05 | 1.19 | 4.21 | 4.28 | 4.13 | 266668 |
| 1738798500 | 4.21 | 0.13 | 3.19 | 4.09 | 4.2699999 | 4.08 | 927054 |
| 1738712100 | 4.08 | -0.14 | -3.32 | 4.22 | 4.269 | 4.015 | 306943 |
| 1738625700 | 4.22 | 0.28 | 7.11 | 3.91 | 4.295 | 3.87 | 603032 |
| 1738366500 | 3.94 | 0.04 | 1.03 | 3.9 | 3.97 | 3.81 | 383085 |
| 1738280100 | 3.9 | 0.04 | 1.04 | 3.95 | 4.04 | 3.82 | 395908 |
| 1738193700 | 3.86 | -0.09 | -2.28 | 3.93 | 3.99 | 3.82 | 393725 |
| 1738107300 | 3.95 | -0.02 | -0.50 | 3.98 | 4.07 | 3.83 | 480907 |
| 1738020900 | 3.97 | 0.06 | 1.53 | 3.86 | 3.99 | 3.84 | 286074 |
| 1737761700 | 3.91 | 0.13 | 3.44 | 4.05 | 4.05 | 3.815 | 399147 |
| 1737675300 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737588900 | 3.78 | 0.23 | 6.33 | 3.52 | 3.955 | 3.4715 | 528202 |
| 1737502500 | 3.555 | -0.21 | -5.45 | 3.75 | 3.81 | 3.55 | 495369 |
| 1737156900 | 3.76 | -0.02 | -0.53 | 3.82 | 3.82 | 3.71 | 258536 |
| 1737070500 | 3.78 | -0.04 | -1.05 | 3.81 | 3.89 | 3.73 | 288724 |
| 1736984100 | 3.82 | -0.11 | -2.80 | 4.0599999 | 4.0599999 | 3.77 | 384041 |
| 1736897700 | 3.93 | -0.06 | -1.50 | 3.95 | 4.03 | 3.78 | 413370 |
| 1736811300 | 3.99 | 0.17 | 4.45 | 3.85 | 4.05 | 3.6318 | 675864 |
| 1736552100 | 3.82 | -0.21 | -5.21 | 4.07 | 4.07 | 3.78 | 616929 |
| 1736379300 | 4.03 | -0.04 | -0.98 | 4.13 | 4.29 | 3.95 | 479324 |
| 1736292900 | 4.07 | -0.25 | -5.79 | 4.29 | 4.3 | 3.99 | 574754 |
| 1736206500 | 4.32 | -0.27 | -5.88 | 4.64 | 4.668 | 4.315 | 537362 |
| 1735947300 | 4.59 | 0.23 | 5.28 | 4.408 | 4.68 | 4.32 | 570681 |
| 1735860900 | 4.36 | 0.24 | 5.83 | 4.13 | 4.51 | 4.09 | 1332343 |
| 1735688100 | 4.12 | 0.02 | 0.49 | 4.15 | 4.2699999 | 4.04 | 392061 |
| 1735601700 | 4.1 | -0.17 | -3.98 | 4.18 | 4.2 | 3.96 | 533515 |
| 1735342500 | 4.2699999 | 0.06 | 1.43 | 4.215 | 4.4791999 | 4.15 | 755897 |
| 1735256100 | 4.21 | 0.21 | 5.25 | 4.04 | 4.25 | 4 | 543514 |
| 1735077840 | 4 | -0.06 | -1.48 | 4.05 | 4.15 | 3.96 | 441504 |
| 1734996900 | 4.0599999 | 0.01 | 0.25 | 4.01 | 4.16 | 3.88 | 748009 |
| 1734737700 | 4.05 | -0.11 | -2.53 | 4.0995 | 4.39 | 4.05 | 1671933 |
| 1734651300 | 4.155 | 0 | 0.12 | 4.32 | 4.42 | 4.115 | 666005 |
| 1734564900 | 4.15 | -0.35 | -7.78 | 4.57 | 4.675 | 4.08 | 1122531 |
| 1734478500 | 4.5 | 0.26 | 6.13 | 4.2699999 | 4.6 | 4.17 | 2455415 |
| 1734392100 | 4.24 | 0.07 | 1.68 | 4.2699999 | 4.5199999 | 4.01 | 3047452 |
| 1734132900 | 4.17 | 0.57 | 15.83 | 3.78 | 4.28 | 3.75 | 4115732 |
| 1734046500 | 3.6 | 1.11 | 44.58 | 3.91 | 4.6 | 3.43 | 63445953 |
| 1733960100 | 2.49 | -0.19 | -7.09 | 2.7 | 2.7 | 2.36 | 668687 |
| 1733873700 | 2.68 | 0.02 | 0.75 | 2.695 | 2.7799999 | 2.66 | 229407 |
| 1733787300 | 2.66 | -0.1 | -3.62 | 2.7599999 | 2.8595 | 2.565 | 444938 |
| 1733528100 | 2.7599999 | 0.16 | 6.15 | 2.61 | 2.8 | 2.56 | 339955 |
| 1733441700 | 2.6 | 0 | 0.00 | 2.61 | 2.625 | 2.49 | 373902 |
| 1733355300 | 2.6 | -0.18 | -6.47 | 2.5299999 | 2.63 | 2.45 | 1931280 |
| 1733268900 | 2.7799999 | -0.08 | -2.80 | 2.86 | 2.86 | 2.74 | 260357 |
| 1733182500 | 2.86 | -0.02 | -0.69 | 2.84 | 2.93 | 2.8241 | 171278 |
| 1732917840 | 2.88 | 0.06 | 2.13 | 2.81 | 2.88 | 2.8 | 92486 |
| 1732750500 | 2.82 | -0.06 | -2.08 | 2.88 | 2.92 | 2.8 | 168108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
