News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 4.1825095057 | 3.945 | 4.38 | 3.64 | 1673253 | 3.86528461 | CS |
| 4 | 1.19 | 40.7534246575 | 2.92 | 4.38 | 2.9 | 1687910 | 3.58287461 | CS |
| 12 | 0.8 | 24.16918429 | 3.31 | 4.38 | 2.9 | 1491757 | 3.54264888 | CS |
| 26 | 0.34 | 9.01856763926 | 3.77 | 4.38 | 2.51 | 1815350 | 3.31591533 | CS |
| 52 | -0.23 | -5.29953917051 | 4.34 | 5.2 | 2.01 | 1881540 | 3.18773137 | CS |
| 156 | -10.16 | -71.19831815 | 14.27 | 15.29 | 1.88 | 1979319 | 5.21472912 | CS |
| 260 | 2.09 | 103.465346535 | 2.02 | 17.04 | 1.73 | 2149150 | 5.82898506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 4.33 | 0.28 | 6.91 | 4.03 | 4.38 | 4.03 | 4856824 |
| 1721774400 | 4.05 | 0.11 | 2.79 | 4 | 4.09 | 3.8981 | 1898804 |
| 1721688000 | 3.94 | 0.17 | 4.51 | 3.83 | 3.965 | 3.77 | 640773 |
| 1721428800 | 3.77 | 0 | 0.00 | 3.73 | 3.835 | 3.64 | 3575421 |
| 1721342400 | 3.77 | -0.17 | -4.31 | 3.9 | 4.0199999 | 3.71 | 1330209 |
| 1721256000 | 3.94 | -0.06 | -1.50 | 3.945 | 4.005 | 3.8907 | 921057 |
| 1721169600 | 4 | 0.1 | 2.56 | 3.97 | 4.03 | 3.905 | 1753142 |
| 1721083200 | 3.9 | 0.1 | 2.63 | 3.79 | 3.93 | 3.76 | 1607940 |
| 1720824000 | 3.8 | 0.09 | 2.43 | 3.7 | 4 | 3.7 | 2565481 |
| 1720737600 | 3.71 | 0.37 | 11.08 | 3.45 | 3.72 | 3.45 | 1953840 |
| 1720651200 | 3.34 | 0.02 | 0.60 | 3.32 | 3.39 | 3.285 | 1528850 |
| 1720564800 | 3.32 | 0.08 | 2.47 | 3.23 | 3.33 | 3.2 | 950960 |
| 1720478400 | 3.24 | -0.07 | -2.11 | 3.34 | 3.3616 | 3.23 | 865781 |
| 1720219200 | 3.31 | -0.06 | -1.78 | 3.37 | 3.39 | 3.27 | 1177703 |
| 1720040640 | 3.37 | -0.06 | -1.75 | 3.44 | 3.48 | 3.36 | 503846 |
| 1719960000 | 3.43 | 0.11 | 3.31 | 3.34 | 3.43 | 3.3 | 782409 |
| 1719873600 | 3.32 | -0.04 | -1.19 | 3.38 | 3.56 | 3.29 | 1387146 |
| 1719614400 | 3.36 | 0.16 | 5.00 | 3.22 | 3.4 | 3.21 | 6046915 |
| 1719528000 | 3.2 | 0.19 | 6.31 | 3.0299999 | 3.21 | 2.98 | 1302275 |
| 1719441600 | 3.0099999 | 0.05 | 1.69 | 2.92 | 3.02 | 2.9 | 1277738 |
| 1719355200 | 2.96 | -0.22 | -6.92 | 3.19 | 3.19 | 2.95 | 3281962 |
| 1719268800 | 3.18 | 0.05 | 1.60 | 3.13 | 3.2 | 3.05 | 1554977 |
| 1719009600 | 3.13 | -0.02 | -0.63 | 3.13 | 3.16 | 3.07 | 2141586 |
| 1718923200 | 3.15 | -0.33 | -9.48 | 3.47 | 3.47 | 3.07 | 2117687 |
| 1718750400 | 3.48 | -0.02 | -0.57 | 3.46 | 3.545 | 3.45 | 1084012 |
| 1718664000 | 3.5 | -0.04 | -1.13 | 3.5 | 3.56 | 3.455 | 1644535 |
| 1718404800 | 3.54 | -0.01 | -0.28 | 3.5 | 3.565 | 3.38 | 1066228 |
| 1718318400 | 3.55 | -0.17 | -4.57 | 3.72 | 3.72 | 3.45 | 1244789 |
| 1718232000 | 3.72 | 0.07 | 1.92 | 3.73 | 3.96 | 3.7 | 1900869 |
| 1718145600 | 3.65 | -0.1 | -2.67 | 3.71 | 3.74 | 3.55 | 798971 |
| 1718059200 | 3.75 | -0.02 | -0.53 | 3.7 | 3.78 | 3.64 | 679933 |
| 1717800000 | 3.77 | -0.08 | -2.08 | 3.78 | 3.78 | 3.705 | 699665 |
| 1717713600 | 3.85 | -0.01 | -0.26 | 3.83 | 3.95 | 3.77 | 823888 |
| 1717627200 | 3.86 | 0.3 | 8.43 | 3.53 | 3.86 | 3.515 | 1300646 |
| 1717540800 | 3.56 | -0.22 | -5.82 | 3.74 | 3.74 | 3.53 | 959647 |
| 1717454400 | 3.78 | -0.18 | -4.55 | 3.99 | 3.99 | 3.77 | 900193 |
| 1717195200 | 3.96 | 0.1 | 2.59 | 3.89 | 3.98 | 3.87 | 1712566 |
| 1717108800 | 3.86 | 0.12 | 3.21 | 3.74 | 3.905 | 3.69 | 1825471 |
| 1717022400 | 3.74 | 0.12 | 3.31 | 3.55 | 3.88 | 3.5 | 2586883 |
| 1716936000 | 3.62 | 0.04 | 1.12 | 3.6 | 3.6399 | 3.48 | 866753 |
| 1716590400 | 3.58 | 0.03 | 0.85 | 3.58 | 3.62 | 3.545 | 871327 |
| 1716504000 | 3.55 | -0.12 | -3.27 | 3.63 | 3.68 | 3.53 | 934488 |
| 1716417600 | 3.67 | 0.04 | 1.10 | 3.6 | 3.795 | 3.55 | 2161454 |
| 1716331200 | 3.63 | -0.01 | -0.27 | 3.62 | 3.72 | 3.5415 | 1325046 |
| 1716244800 | 3.64 | 0.03 | 0.83 | 3.6 | 3.65 | 3.5 | 1079236 |
| 1715985600 | 3.61 | -0.1 | -2.70 | 3.71 | 3.71 | 3.58 | 882722 |
| 1715899200 | 3.71 | -0.06 | -1.59 | 3.76 | 3.76 | 3.66 | 984278 |
| 1715812800 | 3.77 | 0.03 | 0.80 | 3.78 | 3.8 | 3.635 | 1438437 |
| 1715726400 | 3.74 | 0.31 | 9.04 | 3.48 | 3.75 | 3.42 | 2802258 |
| 1715640000 | 3.43 | 0.2 | 6.19 | 3.29 | 3.43 | 3.2799999 | 1108378 |
| 1715380800 | 3.23 | -0.03 | -0.92 | 3.2599999 | 3.2799999 | 3.16 | 1684151 |
| 1715294400 | 3.2599999 | -0.13 | -3.83 | 3.37 | 3.41 | 3.25 | 1222981 |
| 1715208000 | 3.39 | 0.02 | 0.59 | 3.35 | 3.39 | 3.3 | 834646 |
| 1715121600 | 3.37 | -0.01 | -0.30 | 3.39 | 3.425 | 3.355 | 651728 |
| 1715035200 | 3.38 | -0.04 | -1.17 | 3.46 | 3.5 | 3.35 | 827014 |
| 1714776000 | 3.42 | 0.13 | 3.95 | 3.36 | 3.48 | 3.35 | 987748 |
| 1714689600 | 3.29 | -0.15 | -4.36 | 3.5 | 3.5 | 3.22 | 1313879 |
| 1714603200 | 3.44 | 0.14 | 4.24 | 3.31 | 3.535 | 3.31 | 2658822 |
| 1714516800 | 3.3 | 0.01 | 0.30 | 3.2599999 | 3.36 | 3.19 | 1609258 |
| 1714430400 | 3.29 | -0.1 | -2.95 | 3.44 | 3.48 | 3.29 | 1816721 |
| 1714171200 | 3.39 | 0.14 | 4.31 | 3.32 | 3.45 | 3.31 | 2505026 |
| 1714084800 | 3.25 | 0.22 | 7.26 | 3.22 | 3.33 | 3.1 | 4620105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
