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 | 2.27272727273 | 4.4 | 4.61 | 4.21 | 71994 | 4.42475262 | CS |
| 4 | 0.31 | 7.39856801909 | 4.19 | 4.61 | 3.91 | 78739 | 4.20095628 | CS |
| 12 | -1.09 | -19.4991055456 | 5.59 | 5.72 | 3.91 | 62871 | 4.45545268 | CS |
| 26 | -1.21 | -21.1908931699 | 5.71 | 6.6 | 3.91 | 44307 | 4.91686165 | CS |
| 52 | -2.47 | -35.43758967 | 6.97 | 7.86 | 3.91 | 46091 | 5.64411611 | CS |
| 156 | -20.6 | -82.0717131474 | 25.1 | 27.3 | 3.91 | 564651 | 14.56493688 | CS |
| 260 | -20.9 | -82.2834645669 | 25.4 | 129.5 | 3.91 | 1201384 | 37.31383396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 4.5 | 0.04 | 0.90 | 4.51 | 4.5388 | 4.46 | 26797 |
| 1732664100 | 4.46 | -0.05 | -1.11 | 4.45 | 4.5291 | 4.4153 | 32268 |
| 1732577700 | 4.51 | 0.08 | 1.81 | 4.44 | 4.61 | 4.4063 | 80757 |
| 1732318500 | 4.43 | 0.11 | 2.55 | 4.29 | 4.5 | 4.29 | 115401 |
| 1732232100 | 4.32 | 0 | 0.00 | 4.29 | 4.44 | 4.23 | 46013 |
| 1732145700 | 4.32 | -0.13 | -2.92 | 4.4 | 4.41 | 4.21 | 42126 |
| 1732059300 | 4.45 | 0.05 | 1.14 | 4.37 | 4.47 | 4.29 | 73259 |
| 1731972900 | 4.4 | 0.25 | 6.02 | 4.13 | 4.48 | 4.0601 | 132780 |
| 1731713700 | 4.15 | 0.1 | 2.47 | 4.05 | 4.15 | 3.9441 | 70412 |
| 1731627300 | 4.05 | 0.05 | 1.25 | 3.94 | 4.0599999 | 3.91 | 122039 |
| 1731540900 | 4 | -0.12 | -2.91 | 4.1 | 4.1 | 3.91 | 192199 |
| 1731454500 | 4.12 | 0.11 | 2.74 | 4.05 | 4.12 | 3.96 | 64763 |
| 1731368100 | 4.01 | -0.05 | -1.23 | 4.05 | 4.09 | 4.01 | 52465 |
| 1731108900 | 4.0599999 | 0 | 0.00 | 4.17 | 4.17 | 4.03 | 27959 |
| 1731022500 | 4.0599999 | 0.07 | 1.75 | 3.98 | 4.21 | 3.98 | 78353 |
| 1730936100 | 3.99 | -0.06 | -1.48 | 4.07 | 4.0833 | 3.97 | 78602 |
| 1730849700 | 4.05 | -0.02 | -0.49 | 4.05 | 4.1029 | 4 | 79522 |
| 1730763300 | 4.07 | -0.05 | -1.21 | 4.1 | 4.14 | 4.025 | 34101 |
| 1730500500 | 4.12 | 0 | 0.00 | 4.14 | 4.17 | 4.04 | 39693 |
| 1730414100 | 4.12 | 0 | 0.00 | 4.11 | 4.1615 | 4.0199999 | 45119 |
| 1730327700 | 4.12 | -0.11 | -2.60 | 4.19 | 4.29 | 4.1 | 130286 |
| 1730241300 | 4.23 | -0.02 | -0.47 | 4.2 | 4.2737999 | 4.17 | 55484 |
| 1730154900 | 4.25 | -0.01 | -0.23 | 4.28 | 4.32 | 4.2 | 65175 |
| 1729895700 | 4.26 | -0.07 | -1.62 | 4.33 | 4.3612 | 4.2401 | 33627 |
| 1729809300 | 4.33 | 0.02 | 0.46 | 4.35 | 4.38 | 4.25 | 33688 |
| 1729722900 | 4.3099999 | -0.02 | -0.46 | 4.2699999 | 4.45 | 4.25 | 54118 |
| 1729636500 | 4.3298 | -0.11 | -2.48 | 4.42 | 4.43 | 4.26 | 108422 |
| 1729550100 | 4.44 | 0.03 | 0.68 | 4.58 | 4.58 | 4.38 | 26316 |
| 1729290900 | 4.41 | -0.03 | -0.68 | 4.44 | 4.48 | 4.37 | 29646 |
| 1729204500 | 4.44 | -0.1 | -2.20 | 4.54 | 4.5599999 | 4.42 | 40245 |
| 1729118100 | 4.54 | 0.17 | 3.89 | 4.43 | 4.59 | 4.36 | 96203 |
| 1729031700 | 4.37 | 0 | 0.00 | 4.44 | 4.44 | 4.3192 | 18559 |
| 1728945300 | 4.37 | 0.03 | 0.69 | 4.35 | 4.3863 | 4.3 | 14833 |
| 1728686100 | 4.34 | 0 | 0.00 | 4.34 | 4.3865 | 4.33 | 26226 |
| 1728599700 | 4.34 | -0.01 | -0.23 | 4.35 | 4.3699 | 4.3 | 42889 |
| 1728513300 | 4.35 | 0.01 | 0.23 | 4.34 | 4.42 | 4.32 | 27116 |
| 1728426900 | 4.34 | -0.03 | -0.69 | 4.35 | 4.42 | 4.32 | 45830 |
| 1728340500 | 4.37 | -0.09 | -2.02 | 4.46 | 4.46 | 4.36 | 65111 |
| 1728081300 | 4.46 | 0.01 | 0.22 | 4.51 | 4.51 | 4.39 | 61264 |
| 1727994900 | 4.45 | -0.05 | -1.11 | 4.46 | 4.5419 | 4.43 | 35975 |
| 1727908500 | 4.5 | -0.02 | -0.44 | 4.47 | 4.55 | 4.46 | 30441 |
| 1727822100 | 4.5199999 | -0.07 | -1.53 | 4.62 | 4.63 | 4.47 | 39407 |
| 1727735700 | 4.59 | 0.08 | 1.77 | 4.55 | 4.63 | 4.5 | 60336 |
| 1727476500 | 4.51 | 0.07 | 1.58 | 4.43 | 4.5899 | 4.43 | 34696 |
| 1727390100 | 4.44 | -0.05 | -1.11 | 4.48 | 4.5199999 | 4.42 | 48838 |
| 1727303700 | 4.49 | -0.1 | -2.18 | 4.6 | 4.65 | 4.46 | 58760 |
| 1727217300 | 4.59 | -0.02 | -0.43 | 4.65 | 4.65 | 4.5500999 | 38486 |
| 1727130900 | 4.61 | 0 | 0.00 | 4.65 | 4.6779 | 4.57 | 47755 |
| 1726871700 | 4.61 | -0.08 | -1.71 | 4.65 | 4.705 | 4.5912 | 46140 |
| 1726785300 | 4.69 | 0.09 | 1.96 | 4.67 | 4.8099999 | 4.65 | 65957 |
| 1726698900 | 4.5999 | -0.26 | -5.35 | 4.89 | 4.9 | 4.55 | 174445 |
| 1726612500 | 4.86 | -0.06 | -1.22 | 4.94 | 5.05 | 4.82 | 148629 |
| 1726526100 | 4.92 | -0.38 | -7.17 | 5.05 | 5.24 | 4.86 | 206562 |
| 1726266900 | 5.3 | 0.04 | 0.76 | 5.25 | 5.415 | 5.22 | 57311 |
| 1726180500 | 5.26 | 0.08 | 1.54 | 5.26 | 5.33 | 5.21 | 19974 |
| 1726094100 | 5.18 | -0.09 | -1.71 | 5.33 | 5.35 | 5.17 | 37137 |
| 1726007700 | 5.2699999 | -0.1 | -1.86 | 5.5199999 | 5.72 | 5.2 | 42302 |
| 1725921300 | 5.37 | -0.08 | -1.47 | 5.51 | 5.55 | 5.36 | 21182 |
| 1725662100 | 5.4501 | -0.07 | -1.27 | 5.55 | 5.585 | 5.408 | 32163 |
| 1725575700 | 5.5199999 | 0.11 | 2.03 | 5.41 | 5.53 | 5.41 | 24037 |
| 1725489300 | 5.41 | -0.17 | -3.05 | 5.59 | 5.6292 | 5.36 | 66313 |
| 1725402900 | 5.58 | -0.13 | -2.28 | 5.7 | 5.71 | 5.5199999 | 33756 |
| 1725057300 | 5.71 | -0.05 | -0.87 | 5.7699999 | 5.8099999 | 5.6 | 25352 |
| 1724970900 | 5.76 | -0.13 | -2.21 | 5.92 | 5.92 | 5.7 | 17050 |
| 1724884500 | 5.89 | -0.15 | -2.48 | 6.01 | 6.0499 | 5.8635 | 20464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
