News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 4.39814814815 | 4.32 | 4.53 | 4.265 | 5436727 | 4.40210009 | CS |
| 4 | -0.39 | -7.95918367347 | 4.9 | 4.98 | 4.265 | 5313643 | 4.56739733 | CS |
| 12 | -0.96 | -17.550274223 | 5.47 | 5.47 | 4.265 | 5212942 | 4.80691204 | CS |
| 26 | -1.37 | -23.2993197279 | 5.88 | 6.355 | 4.265 | 5751867 | 5.28124242 | CS |
| 52 | -1.93 | -29.9689440994 | 6.44 | 6.79 | 4.265 | 5488669 | 5.68181555 | CS |
| 156 | -9.83 | -68.549511855 | 14.34 | 16.01 | 4.265 | 4509373 | 7.54119266 | CS |
| 260 | -9.61 | -68.059490085 | 14.12 | 17.86 | 4.265 | 3217920 | 8.7338609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.49 | 0.01 | 0.22 | 4.47 | 4.49 | 4.42 | 2435870 |
| 1734997200 | 4.48 | 0.09 | 2.05 | 4.35 | 4.48 | 4.345 | 6089833 |
| 1734738000 | 4.39 | 0.08 | 1.86 | 4.2699999 | 4.42 | 4.25 | 6716850 |
| 1734651600 | 4.3099999 | -0.01 | -0.23 | 4.35 | 4.3675 | 4.29 | 6664109 |
| 1734565200 | 4.32 | -0.14 | -3.14 | 4.46 | 4.485 | 4.32 | 6732894 |
| 1734478800 | 4.46 | -0.05 | -1.11 | 4.5 | 4.5199 | 4.45 | 4527986 |
| 1734392400 | 4.51 | 0.04 | 0.89 | 4.47 | 4.6 | 4.41 | 5755511 |
| 1734133200 | 4.47 | -0.06 | -1.32 | 4.54 | 4.55 | 4.46 | 6057423 |
| 1734046800 | 4.53 | -0.02 | -0.44 | 4.51 | 4.55 | 4.42 | 8625454 |
| 1733960400 | 4.55 | -0.1 | -2.15 | 4.65 | 4.655 | 4.54 | 7769871 |
| 1733874000 | 4.65 | -0.14 | -2.92 | 4.78 | 4.78 | 4.65 | 4168624 |
| 1733787600 | 4.79 | 0.11 | 2.35 | 4.7 | 4.97 | 4.7 | 6525248 |
| 1733528400 | 4.68 | -0.05 | -1.06 | 4.7 | 4.75 | 4.64 | 4003730 |
| 1733442000 | 4.73 | -0.01 | -0.21 | 4.7699999 | 4.8 | 4.7 | 5421645 |
| 1733355600 | 4.74 | -0.1 | -2.07 | 4.82 | 4.865 | 4.71 | 4099438 |
| 1733269200 | 4.84 | 0.01 | 0.21 | 4.85 | 4.89 | 4.82 | 3935337 |
| 1733182800 | 4.83 | -0.12 | -2.42 | 4.94 | 4.95 | 4.8099999 | 4510360 |
| 1732917840 | 4.95 | 0.07 | 1.43 | 4.89 | 4.98 | 4.89 | 2774006 |
| 1732750800 | 4.88 | 0.12 | 2.52 | 4.76 | 4.95 | 4.76 | 4380635 |
| 1732664400 | 4.76 | -0.09 | -1.86 | 4.78 | 4.83 | 4.73 | 3600420 |
| 1732578000 | 4.85 | 0.1 | 2.11 | 4.8 | 4.8949999 | 4.7699999 | 4574956 |
| 1732318800 | 4.75 | -0.02 | -0.42 | 4.7699999 | 4.825 | 4.75 | 4293744 |
| 1732232400 | 4.7699999 | 0.06 | 1.27 | 4.71 | 4.8 | 4.68 | 6157788 |
| 1732146000 | 4.71 | -0.08 | -1.67 | 4.7699999 | 4.7699999 | 4.7 | 4840521 |
| 1732059600 | 4.79 | -0.03 | -0.62 | 4.8 | 4.8 | 4.71 | 4315260 |
| 1731973200 | 4.82 | 0 | 0.00 | 4.79 | 4.83 | 4.7699999 | 4263855 |
| 1731714000 | 4.82 | 0.01 | 0.21 | 4.82 | 4.89 | 4.78 | 3983306 |
| 1731627600 | 4.8099999 | 0.08 | 1.69 | 4.74 | 4.86 | 4.73 | 5345322 |
| 1731541200 | 4.73 | -0.03 | -0.63 | 4.78 | 4.83 | 4.715 | 6058085 |
| 1731454800 | 4.76 | -0.16 | -3.25 | 4.87 | 4.899 | 4.75 | 4660434 |
| 1731368400 | 4.92 | 0.12 | 2.50 | 4.79 | 4.99 | 4.78 | 5250450 |
| 1731109200 | 4.8 | -0.01 | -0.21 | 4.78 | 4.845 | 4.74 | 4814254 |
| 1731022800 | 4.8099999 | 0.01 | 0.21 | 4.74 | 5.0199999 | 4.73 | 8644958 |
| 1730936400 | 4.8 | 0 | 0.00 | 4.73 | 4.8099999 | 4.67 | 10670500 |
| 1730850000 | 4.8 | 0.06 | 1.27 | 4.72 | 4.8099 | 4.71 | 4885377 |
| 1730763600 | 4.74 | -0.02 | -0.42 | 4.75 | 4.8025 | 4.73 | 7443395 |
| 1730500800 | 4.76 | -0.08 | -1.65 | 4.86 | 4.87 | 4.72 | 4778427 |
| 1730414400 | 4.84 | -0.03 | -0.62 | 4.84 | 4.89 | 4.8099999 | 5169830 |
| 1730328000 | 4.87 | 0.03 | 0.62 | 4.84 | 4.88 | 4.785 | 5041393 |
| 1730241600 | 4.84 | -0.17 | -3.39 | 5 | 5 | 4.82 | 5028717 |
| 1730155200 | 5.01 | 0.05 | 1.01 | 4.98 | 5.04 | 4.96 | 2516560 |
| 1729896000 | 4.96 | 0.04 | 0.81 | 4.91 | 4.98 | 4.8801 | 5790634 |
| 1729809600 | 4.92 | -0.11 | -2.19 | 5.04 | 5.08 | 4.875 | 9050582 |
| 1729723200 | 5.03 | -0.04 | -0.79 | 5.04 | 5.0699 | 4.97 | 5453089 |
| 1729636800 | 5.07 | -0.03 | -0.59 | 5.09 | 5.12 | 5.024 | 3526620 |
| 1729550400 | 5.1 | -0.08 | -1.54 | 5.16 | 5.21 | 5.07 | 6007739 |
| 1729291200 | 5.18 | 0.06 | 1.17 | 5.13 | 5.2 | 5.12 | 2367152 |
| 1729204800 | 5.12 | -0.05 | -0.97 | 5.16 | 5.186 | 5.1 | 3643321 |
| 1729118400 | 5.17 | 0.08 | 1.57 | 5.15 | 5.18 | 5.1 | 5482841 |
| 1729032000 | 5.09 | 0.03 | 0.59 | 5.03 | 5.11 | 5.0199999 | 4457618 |
| 1728945600 | 5.0599999 | 0.06 | 1.20 | 5 | 5.09 | 5 | 1829828 |
| 1728686400 | 5 | 0.02 | 0.40 | 5 | 5.025 | 4.92 | 5610025 |
| 1728600000 | 4.98 | -0.04 | -0.80 | 5.05 | 5.05 | 4.93 | 9127079 |
| 1728513600 | 5.0199999 | -0.13 | -2.52 | 5.14 | 5.17 | 5.01 | 6844099 |
| 1728427200 | 5.15 | 0 | 0.00 | 5.13 | 5.18 | 5.095 | 4748509 |
| 1728340800 | 5.15 | -0.1 | -1.90 | 5.24 | 5.24 | 5.12 | 5206571 |
| 1728081600 | 5.25 | -0.08 | -1.50 | 5.32 | 5.33 | 5.23 | 4629371 |
| 1727995200 | 5.33 | -0.17 | -3.09 | 5.48 | 5.49 | 5.33 | 4297428 |
| 1727908800 | 5.5 | -0.01 | -0.18 | 5.48 | 5.546 | 5.47 | 4908579 |
| 1727822400 | 5.51 | 0.06 | 1.10 | 5.44 | 5.54 | 5.39 | 4899320 |
| 1727736000 | 5.45 | -0.08 | -1.45 | 5.47 | 5.53 | 5.43 | 3012821 |
| 1727476800 | 5.53 | 0.09 | 1.65 | 5.49 | 5.55 | 5.45 | 6192448 |
| 1727390400 | 5.44 | 0.08 | 1.49 | 5.38 | 5.49 | 5.365 | 5476556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
