News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 6.90376569038 | 4.78 | 5.18 | 4.73 | 406560 | 4.91348673 | CS |
| 4 | 0.42 | 8.9552238806 | 4.69 | 5.18 | 4.46 | 461120 | 4.71939186 | CS |
| 12 | 0.06 | 1.18811881188 | 5.05 | 5.43 | 4.46 | 587606 | 4.8723179 | CS |
| 26 | -1.12 | -17.9775280899 | 6.23 | 6.62 | 4.46 | 648174 | 5.25364115 | CS |
| 52 | -0.6 | -10.5078809107 | 5.71 | 6.62 | 4.46 | 628973 | 5.37799692 | CS |
| 156 | -2.99 | -36.9135802469 | 8.1 | 9.76 | 4.27 | 585451 | 6.17771564 | CS |
| 260 | -2.98 | -36.8355995056 | 8.09 | 11.3799 | 3.51 | 586405 | 6.84567272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 5.11 | 0.06 | 1.19 | 5.12 | 5.18 | 5.07 | 478982 |
| 1721947200 | 5.05 | 0.22 | 4.55 | 4.87 | 5.12 | 4.87 | 531011 |
| 1721860800 | 4.83 | -0.11 | -2.23 | 4.9 | 4.98 | 4.83 | 349406 |
| 1721774400 | 4.94 | 0.03 | 0.61 | 4.86 | 4.96 | 4.83 | 335232 |
| 1721688000 | 4.91 | 0.11 | 2.29 | 4.82 | 4.93 | 4.73 | 368438 |
| 1721428800 | 4.8 | 0 | 0.00 | 4.78 | 4.8099999 | 4.73 | 448711 |
| 1721342400 | 4.8 | -0.2 | -4.00 | 4.99 | 5.03 | 4.8 | 370047 |
| 1721256000 | 5 | 0.12 | 2.46 | 4.86 | 5.0199999 | 4.86 | 649581 |
| 1721169600 | 4.88 | 0.14 | 2.95 | 4.79 | 4.9 | 4.7511 | 444201 |
| 1721083200 | 4.74 | 0.06 | 1.28 | 4.75 | 4.825 | 4.71 | 481097 |
| 1720824000 | 4.68 | 0.01 | 0.21 | 4.73 | 4.8099999 | 4.68 | 458354 |
| 1720737600 | 4.67 | 0.18 | 4.01 | 4.59 | 4.75 | 4.585 | 447644 |
| 1720651200 | 4.49 | 0.01 | 0.22 | 4.51 | 4.53 | 4.47 | 330992 |
| 1720564800 | 4.48 | -0.06 | -1.32 | 4.55 | 4.5599999 | 4.46 | 628601 |
| 1720478400 | 4.54 | 0.06 | 1.34 | 4.5 | 4.575 | 4.4901 | 354973 |
| 1720219200 | 4.48 | -0.11 | -2.40 | 4.58 | 4.6 | 4.47 | 936633 |
| 1720040640 | 4.59 | -0.04 | -0.86 | 4.64 | 4.69 | 4.59 | 215085 |
| 1719960000 | 4.63 | 0.04 | 0.87 | 4.6 | 4.65 | 4.565 | 433238 |
| 1719873600 | 4.59 | -0.1 | -2.13 | 4.69 | 4.715 | 4.57 | 516918 |
| 1719614400 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1719528000 | 4.69 | 0.01 | 0.21 | 4.68 | 4.7 | 4.63 | 438446 |
| 1719441600 | 4.68 | 0.09 | 1.96 | 4.58 | 4.7 | 4.5599999 | 448744 |
| 1719355200 | 4.59 | -0.14 | -2.96 | 4.7 | 4.71 | 4.58 | 911832 |
| 1719268800 | 4.73 | 0.03 | 0.64 | 4.74 | 4.8099999 | 4.71 | 1025949 |
| 1719009600 | 4.7 | 0 | 0.00 | 4.72 | 4.78 | 4.68 | 2351771 |
| 1718923200 | 4.7 | 0 | 0.00 | 4.69 | 4.75 | 4.65 | 820344 |
| 1718750400 | 4.7 | -0.05 | -1.05 | 4.74 | 4.745 | 4.65 | 960851 |
| 1718664000 | 4.75 | 0.07 | 1.50 | 4.69 | 4.76 | 4.62 | 567566 |
| 1718404800 | 4.68 | -0.12 | -2.50 | 4.74 | 4.78 | 4.675 | 541662 |
| 1718318400 | 4.8 | -0.08 | -1.64 | 4.86 | 4.89 | 4.725 | 582070 |
| 1718232000 | 4.88 | -0.04 | -0.81 | 5.08 | 5.1 | 4.85 | 491695 |
| 1718145600 | 4.92 | -0.02 | -0.40 | 4.88 | 4.92 | 4.84 | 443283 |
| 1718059200 | 4.94 | -0.02 | -0.40 | 4.91 | 4.96 | 4.845 | 669089 |
| 1717800000 | 4.96 | -0.19 | -3.69 | 5.07 | 5.1 | 4.905 | 589987 |
| 1717713600 | 5.15 | -0.06 | -1.15 | 5.18 | 5.225 | 5.14 | 393779 |
| 1717627200 | 5.21 | 0.1 | 1.96 | 5.1 | 5.22 | 5.055 | 588951 |
| 1717540800 | 5.11 | 0.07 | 1.39 | 5 | 5.43 | 4.95 | 1337504 |
| 1717454400 | 5.04 | -0.05 | -0.98 | 5.17 | 5.17 | 5.0199999 | 537823 |
| 1717195200 | 5.09 | -0.03 | -0.59 | 5.14 | 5.15 | 5.065 | 1231804 |
| 1717108800 | 5.12 | 0.11 | 2.20 | 5.05 | 5.12 | 5.025 | 619132 |
| 1717022400 | 5.01 | -0.07 | -1.38 | 4.98 | 5.025 | 4.92 | 565347 |
| 1716936000 | 5.08 | 0.04 | 0.79 | 5.09 | 5.125 | 5.03 | 167044 |
| 1716590400 | 5.04 | 0 | 0.00 | 5.05 | 5.14 | 5.03 | 492308 |
| 1716504000 | 5.04 | 0.01 | 0.20 | 5.03 | 5.0599999 | 4.995 | 438364 |
| 1716417600 | 5.03 | 0.01 | 0.20 | 5.01 | 5.04 | 4.99 | 688255 |
| 1716331200 | 5.0199999 | 0.01 | 0.20 | 5.01 | 5.04 | 4.97 | 295857 |
| 1716244800 | 5.01 | -0.14 | -2.72 | 5.12 | 5.175 | 5.01 | 414433 |
| 1715985600 | 5.15 | -0.02 | -0.39 | 5.17 | 5.1899 | 5.13 | 332695 |
| 1715899200 | 5.17 | 0.03 | 0.58 | 5.05 | 5.175 | 5.03 | 395727 |
| 1715812800 | 5.14 | -0.03 | -0.58 | 5.21 | 5.2294 | 5.1052 | 352948 |
| 1715726400 | 5.17 | 0.04 | 0.78 | 5.2 | 5.23 | 5.125 | 545574 |
| 1715640000 | 5.13 | -0.01 | -0.19 | 5.21 | 5.23 | 5.12 | 585588 |
| 1715380800 | 5.14 | 0.04 | 0.78 | 5.11 | 5.15 | 5.075 | 374901 |
| 1715294400 | 5.1 | 0.08 | 1.59 | 5.01 | 5.12 | 5.005 | 722290 |
| 1715208000 | 5.0199999 | 0.11 | 2.24 | 4.89 | 5.07 | 4.88 | 358797 |
| 1715121600 | 4.91 | -0.06 | -1.21 | 4.99 | 5.035 | 4.9 | 986241 |
| 1715035200 | 4.97 | 0.09 | 1.84 | 4.89 | 4.98 | 4.83 | 511895 |
| 1714776000 | 4.88 | -0.04 | -0.81 | 5.05 | 5.2 | 4.8 | 825208 |
| 1714689600 | 4.92 | 0.16 | 3.36 | 4.84 | 4.97 | 4.805 | 763631 |
| 1714603200 | 4.76 | -0.06 | -1.24 | 4.82 | 4.88 | 4.75 | 475416 |
| 1714516800 | 4.82 | -0.1 | -2.03 | 4.89 | 4.89 | 4.815 | 611332 |
| 1714430400 | 4.92 | 0.09 | 1.86 | 4.86 | 4.945 | 4.86 | 703838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
