News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 9.5041322314 | 2.42 | 3.39 | 1.9 | 345924 | 2.34798694 | CS |
| 4 | -2.35 | -47 | 5 | 5.66 | 1.79 | 209708 | 3.07972354 | CS |
| 12 | -10.9 | -80.442804428 | 13.55 | 18.6384 | 1.79 | 181481 | 6.32142711 | CS |
| 26 | -6.851 | -72.1081991369 | 9.501 | 21.6 | 1.79 | 837908 | 14.19978632 | CS |
| 52 | -26.45 | -90.8934707904 | 29.1 | 37.8 | 1.79 | 580727 | 15.83226218 | CS |
| 156 | -162.35 | -98.3939393939 | 165 | 173.7 | 1.79 | 521720 | 58.67768622 | CS |
| 260 | -57.35 | -95.5833333333 | 60 | 292.35 | 1.79 | 599944 | 107.35196704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1733874000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1733787600 | 2.65 | 0.49 | 22.69 | 2.19 | 2.84 | 2.0099999 | 348129 |
| 1733528400 | 2.16 | 0.14 | 6.93 | 2.0099999 | 2.38 | 2.0099999 | 183186 |
| 1733442000 | 2.02 | -0.35 | -14.77 | 2.3 | 2.42 | 1.9 | 277375 |
| 1733355600 | 2.37 | 0.01 | 0.42 | 2.42 | 3.39 | 2.32 | 920928 |
| 1733269200 | 2.36 | -0.19 | -7.45 | 2.49 | 2.5099999 | 1.79 | 517577 |
| 1733182800 | 2.55 | -0.95 | -27.14 | 3.5 | 3.5 | 2.45 | 311862 |
| 1732917840 | 3.5 | 0.06 | 1.74 | 3.45 | 3.5 | 3.18 | 88711 |
| 1732750800 | 3.44 | -0.17 | -4.71 | 3.68 | 3.68 | 3.32 | 102548 |
| 1732664400 | 3.61 | -0.2 | -5.25 | 3.84 | 3.9 | 3.4807 | 69144 |
| 1732578000 | 3.81 | -0.16 | -4.03 | 4.12 | 4.22 | 3.71 | 79960 |
| 1732318800 | 3.97 | 0.09 | 2.32 | 3.86 | 4.1988 | 3.73 | 83018 |
| 1732232400 | 3.88 | -0.43 | -9.98 | 3.9 | 4.34 | 3.685 | 161726 |
| 1732146000 | 4.3099999 | 0.02 | 0.47 | 4.23 | 4.48 | 4.05 | 102942 |
| 1732059600 | 4.29 | 0.16 | 3.87 | 4.11 | 4.37 | 4 | 74333 |
| 1731973200 | 4.13 | -0.26 | -5.92 | 4.5 | 4.5 | 4.1 | 128822 |
| 1731714000 | 4.39 | -0.78 | -15.09 | 5.29 | 5.35 | 4.36 | 144007 |
| 1731627600 | 5.17 | -0.27 | -4.96 | 5.41 | 5.66 | 5.15 | 114225 |
| 1731541200 | 5.44 | 0.71 | 15.01 | 5 | 5.5 | 4.73 | 275966 |
| 1731454800 | 4.73 | 0.22 | 4.88 | 4.51 | 5 | 4.47 | 116880 |
| 1731368400 | 4.51 | 0.15 | 3.44 | 4.41 | 4.71 | 4.36 | 90927 |
| 1731109200 | 4.36 | -0.18 | -3.96 | 4.47 | 4.6146 | 4.33 | 40176 |
| 1731022800 | 4.54 | 0.05 | 1.11 | 4.43 | 4.7441 | 4.23 | 91281 |
| 1730936400 | 4.49 | -0.37 | -7.61 | 4.75 | 4.86 | 4.301 | 110394 |
| 1730850000 | 4.86 | 0.22 | 4.74 | 4.5199999 | 5.1 | 4.32 | 103577 |
| 1730763600 | 4.64 | 0.14 | 3.11 | 4.5599999 | 4.98 | 4.36 | 197635 |
| 1730500800 | 4.5 | -0.14 | -3.02 | 4.71 | 4.89 | 4.22 | 294835 |
| 1730414400 | 4.64 | -0.6 | -11.45 | 5.39 | 5.5 | 3.5 | 1262076 |
| 1730328000 | 5.24 | -3.15 | -37.54 | 8.0399999 | 8.0399999 | 4.8032 | 1104854 |
| 1730241600 | 8.39 | -1.19 | -12.42 | 9.97 | 9.97 | 8.3 | 168158 |
| 1730155200 | 9.58 | 0.01 | 0.10 | 9.39 | 10.23 | 9.15 | 114712 |
| 1729896000 | 9.57 | -0.68 | -6.63 | 10.1 | 10.8 | 9.3699999 | 89248 |
| 1729809600 | 10.25 | -0.88 | -7.91 | 10.78 | 11.19 | 9.53 | 152365 |
| 1729723200 | 11.13 | -0.87 | -7.25 | 12 | 12.4141 | 10.865 | 114045 |
| 1729636800 | 12 | -0.07 | -0.58 | 12.15 | 12.49 | 11.8 | 103850 |
| 1729550400 | 12.07 | 0.07 | 0.58 | 11.79 | 12.27 | 11.31 | 78672 |
| 1729291200 | 12 | 0.2 | 1.69 | 11.42 | 12.835 | 11.42 | 127004 |
| 1729204800 | 11.8 | -0.2 | -1.67 | 12.18 | 12.2799 | 11.39 | 78694 |
| 1729118400 | 12 | 1.3 | 12.15 | 14.13 | 14.4 | 11.82 | 359249 |
| 1729032000 | 10.7 | -2.66 | -19.91 | 13.56 | 13.68 | 10.44 | 131280 |
| 1728945600 | 13.36 | -3.82 | -22.24 | 16.92 | 18.6384 | 13.165 | 177552 |
| 1728686400 | 17.18 | 7.01 | 68.93 | 10.44 | 18.185 | 10.365 | 456605 |
| 1728600000 | 10.17 | -0.7 | -6.44 | 10.69 | 10.73 | 9.6952 | 47913 |
| 1728513600 | 10.87 | 1.64 | 17.77 | 9.15 | 10.94 | 9.15 | 87056 |
| 1728427200 | 9.23 | -0.94 | -9.24 | 10.08 | 10.43 | 8.61 | 50777 |
| 1728340800 | 10.17 | 2.48 | 32.26 | 8 | 10.77 | 7.55 | 269801 |
| 1728081600 | 7.6896 | -0.18 | -2.29 | 8.02 | 8.02 | 7.57 | 13805 |
| 1727995200 | 7.87 | -1.06 | -11.87 | 8.82 | 8.925 | 7.65721 | 63430 |
| 1727908800 | 8.93 | -0.14 | -1.54 | 9.01 | 9.33 | 8.8 | 73085 |
| 1727822400 | 9.07 | -0.19 | -2.05 | 9.09 | 9.35 | 8.895 | 7278 |
| 1727736000 | 9.26 | -0.08 | -0.86 | 9.5 | 9.5 | 8.8699999 | 93240 |
| 1727476800 | 9.34 | -0.3 | -3.11 | 9.69 | 9.9899 | 9.2899999 | 44930 |
| 1727390400 | 9.64 | -0.16 | -1.63 | 10 | 10.2 | 9.2301 | 44024 |
| 1727304000 | 9.8 | -2.06 | -17.37 | 11.73 | 11.73 | 9.53 | 84648 |
| 1727217600 | 11.86 | -0.13 | -1.08 | 12.13 | 12.36 | 11.71 | 14438 |
| 1727131200 | 11.99 | -0.23 | -1.88 | 12.41 | 12.41 | 11.8701 | 46184 |
| 1726872000 | 12.22 | -2.58 | -17.43 | 14.62 | 15.54 | 11.645 | 84064 |
| 1726785600 | 14.8 | 0.62 | 4.37 | 14.6 | 15.6 | 14.0832 | 58716 |
| 1726699200 | 14.18 | 0.45 | 3.28 | 13.55 | 14.8368 | 13.2373 | 75468 |
| 1726612800 | 13.73 | 1.25 | 10.02 | 12.5 | 13.89 | 11.7 | 59765 |
| 1726526400 | 12.48 | 2.45 | 24.43 | 10.11 | 13.97 | 9.5 | 188987 |
| 1726267200 | 10.03 | -0.11 | -1.08 | 10.11 | 10.49 | 9.9 | 11889 |
| 1726180800 | 10.14 | -0.13 | -1.27 | 10.25 | 10.5799 | 9.8555 | 15169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
