News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.282 | 6.26666666667 | 4.5 | 4.96 | 4.5 | 7421 | 4.6540739 | DR |
| 4 | 0.032 | 0.673684210526 | 4.75 | 10 | 4 | 18491 | 4.85933473 | DR |
| 12 | -2.948 | -38.1371280724 | 7.73 | 10 | 4 | 9802 | 5.10973163 | DR |
| 26 | -2.24799 | -31.9771436375 | 7.02999 | 10.4999 | 4 | 11516 | 6.45428395 | DR |
| 52 | -4.45 | -48.2019064125 | 9.232 | 26.7 | 3.818 | 111372 | 11.77443787 | DR |
| 156 | -16.218 | -77.2285714286 | 21 | 26.7 | 3.818 | 38617 | 11.92581837 | DR |
| 260 | -22.518 | -82.4835164835 | 27.3 | 58.9 | 3.818 | 39425 | 23.48411854 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1737589200 | 4.58 | -0.03 | -0.63 | 4.7 | 4.79 | 4.57 | 5831 |
| 1737502800 | 4.6092 | -0.09 | -1.93 | 4.78 | 4.8907999 | 4.6092 | 4349 |
| 1737157200 | 4.7001 | 0.2 | 4.45 | 4.5 | 4.96 | 4.5 | 12864 |
| 1737070800 | 4.5 | -0.2 | -4.28 | 4.53 | 5 | 4.42 | 10954 |
| 1736984400 | 4.7009999 | -0.07 | -1.45 | 4.68 | 5 | 4.59 | 4756 |
| 1736898000 | 4.7701 | 0.26 | 5.73 | 4.5 | 5.0917 | 4.38 | 14281 |
| 1736811600 | 4.5114 | -0.11 | -2.35 | 4.5 | 4.62 | 4.34 | 1015 |
| 1736552400 | 4.62 | -0.68 | -12.83 | 5.1 | 5.1 | 4.62 | 5265 |
| 1736379600 | 5.3 | 0.51 | 10.57 | 4.65 | 5.74 | 4.65 | 17196 |
| 1736293200 | 4.7934 | 0.04 | 0.91 | 5.14 | 5.8 | 4.75 | 26974 |
| 1736206800 | 4.75 | 0.25 | 5.56 | 5.2699999 | 5.92 | 4.64 | 32268 |
| 1735947600 | 4.5 | -1.95 | -30.23 | 6.39 | 10 | 4 | 123261 |
| 1735861200 | 6.45 | 1.07 | 19.89 | 5.38 | 7.2 | 5.38 | 28600 |
| 1735688400 | 5.38 | -0.22 | -3.93 | 5.43 | 5.43 | 5.38 | 575 |
| 1735602000 | 5.6 | 0.58 | 11.55 | 5.18 | 5.85 | 4.966 | 9981 |
| 1735342800 | 5.0199999 | 0.12 | 2.45 | 4.97 | 5.2 | 4.75 | 2840 |
| 1735256400 | 4.9 | 0.38 | 8.51 | 4.25 | 4.94 | 4.17 | 12363 |
| 1735077840 | 4.5157999 | 0.02 | 0.35 | 4.46 | 4.97 | 4.46 | 3384 |
| 1734997200 | 4.5 | 0.09 | 1.93 | 4.3099999 | 4.76 | 4.3099999 | 3292 |
| 1734738000 | 4.415 | 0.04 | 0.80 | 4.43 | 4.94 | 4.415 | 1785 |
| 1734651600 | 4.38 | 0 | 0.00 | 4.78 | 4.78 | 4.38 | 192 |
| 1734565200 | 4.38 | -0.03 | -0.68 | 4.41 | 4.87 | 4.38 | 1613 |
| 1734478800 | 4.41 | -0.48 | -9.84 | 4.73 | 4.89 | 4.41 | 1051 |
| 1734392400 | 4.8911 | -0.06 | -1.19 | 4.73 | 5.17 | 4.71 | 3568 |
| 1734133200 | 4.95 | 0.4 | 8.79 | 4.55 | 5.25 | 4.55 | 2339 |
| 1734046800 | 4.55 | -0.44 | -8.82 | 4.58 | 4.58 | 4.55 | 698 |
| 1733960400 | 4.9898999 | 0 | 0.00 | 4.9 | 4.9898999 | 4.5 | 434 |
| 1733874000 | 4.9898999 | 0.3 | 6.36 | 4.7 | 4.99 | 4.5 | 2312 |
| 1733787600 | 4.6914 | -0.06 | -1.22 | 4.7 | 5.5199999 | 4.24 | 8987 |
| 1733528400 | 4.7492 | -0.03 | -0.57 | 4.7415 | 4.7492 | 4.4288999 | 3200 |
| 1733442000 | 4.7766 | -0.32 | -6.19 | 4.71 | 5 | 4.71 | 2303 |
| 1733355600 | 5.0919 | 0.1 | 2.04 | 4.94 | 5.0919 | 4.84 | 2787 |
| 1733269200 | 4.99 | 0.31 | 6.62 | 4.68 | 5.21 | 4.68 | 7239 |
| 1733182800 | 4.68 | -0.41 | -8.06 | 5.03 | 5.32 | 4.66 | 16749 |
| 1732917840 | 5.09 | 0.16 | 3.25 | 5.22 | 5.46 | 4.87 | 3990 |
| 1732750800 | 4.93 | -0.02 | -0.40 | 4.94 | 4.94 | 4.93 | 498 |
| 1732664400 | 4.95 | -0.05 | -1.00 | 4.6 | 6 | 4.6 | 24238 |
| 1732578000 | 5 | 0.56 | 12.61 | 4.49 | 5.29 | 4.4682 | 8237 |
| 1732318800 | 4.44 | -0.01 | -0.22 | 4.49 | 4.6596 | 4.2 | 1676 |
| 1732232400 | 4.45 | 0.25 | 5.95 | 4.2476 | 5.21 | 4.24 | 6122 |
| 1732146000 | 4.2 | -0.3 | -6.67 | 4.5 | 5.08 | 4.2 | 11523 |
| 1732059600 | 4.5 | -0.38 | -7.69 | 4.79 | 4.85 | 4.45 | 1222 |
| 1731973200 | 4.875 | -0.13 | -2.50 | 4.9 | 5.15 | 4.8099999 | 1801 |
| 1731714000 | 5 | -0.08 | -1.54 | 5 | 5.37 | 4.86 | 8948 |
| 1731627600 | 5.0781 | -0.37 | -6.88 | 5 | 5.4203 | 5 | 674 |
| 1731541200 | 5.453 | 0.38 | 7.55 | 5.5 | 5.501 | 5.11 | 1716 |
| 1731454800 | 5.07 | -0.06 | -1.17 | 5.15 | 5.15 | 4.465 | 10248 |
| 1731368400 | 5.13 | -0.35 | -6.39 | 5.5 | 5.5 | 5.13 | 940 |
| 1731109200 | 5.48 | -0.05 | -0.90 | 5.7 | 5.7 | 5.48 | 846 |
| 1731022800 | 5.53 | -0.36 | -6.11 | 6.21 | 6.4339 | 5.0601 | 16464 |
| 1730936400 | 5.89 | -2.01 | -25.44 | 7.89 | 7.89 | 5.51 | 27146 |
| 1730850000 | 7.9 | 0.1 | 1.28 | 7.79 | 8.08 | 7.31 | 9684 |
| 1730763600 | 7.8 | -0.09 | -1.19 | 7.37 | 9.07 | 7.37 | 24251 |
| 1730500800 | 7.8939 | 0.17 | 2.15 | 7.73 | 7.8939 | 7.09 | 530 |
| 1730414400 | 7.7278 | 0.18 | 2.35 | 7.2394 | 7.8122 | 7.22 | 866 |
| 1730328000 | 7.55 | 0.12 | 1.62 | 7.43 | 7.95 | 7.22 | 473 |
| 1730241600 | 7.43 | -0.02 | -0.27 | 6.73 | 7.45 | 6.73 | 902 |
| 1730155200 | 7.45 | -0.21 | -2.74 | 7.15 | 8.07 | 7.01 | 7670 |
| 1729896000 | 7.66 | -0.07 | -0.84 | 7.65 | 7.66 | 7.3097 | 4664 |
| 1729809600 | 7.725 | -0.28 | -3.44 | 8.16 | 8.16 | 7.52 | 1123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
