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 | 6.58682634731 | 5.01 | 5.42 | 4.88 | 654933 | 5.1493159 | CS |
| 4 | 1.19 | 28.6746987952 | 4.15 | 5.42 | 3.7 | 1238175 | 4.79331791 | CS |
| 12 | -2.729 | -33.8207956376 | 8.069 | 8.919 | 3.62 | 2029255 | 5.82617178 | CS |
| 26 | -1.444 | -21.2853773585 | 6.784 | 11.8 | 3.62 | 2760240 | 6.64374195 | CS |
| 52 | -12.76 | -70.4972375691 | 18.1 | 19.9 | 3.62 | 2862269 | 8.69431303 | CS |
| 156 | -89.66 | -94.3789473684 | 95 | 98.2 | 3.62 | 4637561 | 32.00752057 | CS |
| 260 | -92.86 | -94.5621181263 | 98.2 | 349.4 | 3.62 | 3543316 | 57.72945143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 5.36 | 0.38 | 7.63 | 4.95 | 5.42 | 4.94 | 963508 |
| 1721342400 | 4.98 | -0.02 | -0.40 | 5 | 5.0599999 | 4.94 | 386712 |
| 1721256000 | 5 | -0.19 | -3.66 | 5.0686 | 5.22 | 4.96 | 638355 |
| 1721169600 | 5.19 | 0.17 | 3.39 | 5 | 5.2093 | 4.945 | 730052 |
| 1721083200 | 5.0199999 | 0.03 | 0.60 | 5.01 | 5.08 | 4.88 | 556036 |
| 1720824000 | 4.99 | 0.01 | 0.20 | 5.0001 | 5.07 | 4.96 | 561257 |
| 1720737600 | 4.98 | -0.35 | -6.57 | 5.19 | 5.33 | 4.9 | 1093924 |
| 1720651200 | 5.33 | 0.28 | 5.54 | 5 | 5.35 | 4.93 | 1144597 |
| 1720564800 | 5.05 | 0.05 | 1.00 | 5.1 | 5.1 | 4.83 | 1084405 |
| 1720478400 | 5 | -0.03 | -0.60 | 4.85 | 5.19 | 4.84 | 1583042 |
| 1720219200 | 5.03 | -0.21 | -4.01 | 4.94 | 5.12 | 4.75 | 1411492 |
| 1720040640 | 5.24 | 0.92 | 21.30 | 4.45 | 5.35 | 4.45 | 4908273 |
| 1719960000 | 4.32 | 0.25 | 6.14 | 4.07 | 4.5599999 | 3.9125 | 1454445 |
| 1719873600 | 4.07 | -0.06 | -1.45 | 4.0599999 | 4.188 | 3.7 | 916833 |
| 1719614400 | 4.13 | -0.16 | -3.73 | 4.2699999 | 4.3775 | 4.13 | 4118859 |
| 1719528000 | 4.29 | 0.21 | 5.15 | 4.12 | 4.29 | 4.01 | 352732 |
| 1719441600 | 4.08 | -0.14 | -3.32 | 4.17 | 4.39 | 4.04 | 449686 |
| 1719355200 | 4.22 | -0.04 | -0.94 | 4.17 | 4.28 | 4.105 | 503357 |
| 1719268800 | 4.26 | 0.13 | 3.15 | 4.15 | 4.39 | 4.1 | 667765 |
| 1719009600 | 4.13 | -0.03 | -0.72 | 4.23 | 4.25 | 4.0183 | 694743 |
| 1718923200 | 4.16 | -0.81 | -16.30 | 4.85 | 4.95 | 4.11 | 1061287 |
| 1718750400 | 4.97 | 1.31 | 35.79 | 3.7 | 6 | 3.62 | 3932116 |
| 1718664000 | 3.66 | -0.18 | -4.69 | 3.76 | 4.105 | 3.63 | 693319 |
| 1718404800 | 3.84 | -0.08 | -2.04 | 3.9 | 4.0199999 | 3.76 | 376059 |
| 1718318400 | 3.92 | -0.31 | -7.33 | 4.33 | 4.34 | 3.8 | 889099 |
| 1718232000 | 4.23 | -0.23 | -5.16 | 4.39 | 4.4 | 4.025 | 796117 |
| 1718145600 | 4.46 | -0.45 | -9.22 | 5.25 | 5.25 | 4.45 | 644633 |
| 1718059200 | 4.913 | 0.01 | 0.27 | 4.96 | 5.097 | 4.7749999 | 642859 |
| 1717800000 | 4.9 | -0.8 | -14.04 | 5.6305 | 5.732 | 4.8 | 458377 |
| 1717713600 | 5.6999999 | -0.08 | -1.32 | 5.402 | 5.8 | 5.402 | 200883 |
| 1717627200 | 5.776 | 0.29 | 5.19 | 5.422 | 5.8 | 5.422 | 215253 |
| 1717540800 | 5.491 | -0.32 | -5.51 | 5.781 | 5.89799 | 5.401 | 178776 |
| 1717454400 | 5.811 | 0.17 | 3.09 | 5.628 | 5.979 | 5.5 | 165092 |
| 1717195200 | 5.6369999 | -0.13 | -2.17 | 5.776 | 5.814 | 5.5 | 161991 |
| 1717108800 | 5.762 | 0.13 | 2.31 | 5.6999999 | 5.8 | 5.632 | 154839 |
| 1717022400 | 5.632 | -0.09 | -1.50 | 5.985 | 5.9879999 | 5.419 | 448347 |
| 1716936000 | 5.718 | 0.06 | 1.06 | 6 | 6.04 | 5.646 | 256721 |
| 1716590400 | 5.6579999 | 0.04 | 0.71 | 6.0299999 | 6.0829999 | 5.503 | 194839 |
| 1716504000 | 5.6179999 | -0.38 | -6.37 | 5.9689999 | 6.008 | 5.601 | 203475 |
| 1716417600 | 6 | -0.06 | -0.99 | 6.08 | 6.318 | 5.8 | 252405 |
| 1716331200 | 6.0599999 | -0.38 | -5.83 | 6.15 | 6.53501 | 5.934 | 277982 |
| 1716244800 | 6.4349999 | 0.33 | 5.49 | 5.9879999 | 6.459 | 5.904 | 343952 |
| 1715985600 | 6.1 | 0.16 | 2.66 | 6 | 6.135 | 5.6999999 | 425225 |
| 1715899200 | 5.9419999 | -0.31 | -4.88 | 6.1099999 | 6.322 | 5.8199999 | 296711 |
| 1715812800 | 6.247 | -0.41 | -6.10 | 6.876 | 6.938 | 6.05 | 376860 |
| 1715726400 | 6.653 | 0.55 | 8.99 | 6.5 | 7 | 6.21 | 563310 |
| 1715640000 | 6.104 | -0.31 | -4.86 | 6.4 | 6.868 | 6 | 380276 |
| 1715380800 | 6.4159999 | -0.79 | -10.90 | 7.207 | 7.398 | 6.279 | 432126 |
| 1715294400 | 7.201 | -1.2 | -14.28 | 7.6 | 7.77 | 6.999 | 404461 |
| 1715208000 | 8.401 | 0.05 | 0.61 | 8.296 | 8.446 | 8 | 123085 |
| 1715121600 | 8.35 | 0.42 | 5.28 | 8.047 | 8.499 | 7.91 | 143862 |
| 1715035200 | 7.931 | -0.62 | -7.26 | 8.6 | 8.9 | 7.603 | 163450 |
| 1714776000 | 8.552 | 0.59 | 7.34 | 7.944 | 8.919 | 7.9 | 239636 |
| 1714689600 | 7.967 | 0.11 | 1.41 | 8 | 8.049 | 7.61 | 97063 |
| 1714603200 | 7.856 | 0.03 | 0.41 | 7.908 | 8.145 | 7.6 | 182731 |
| 1714516800 | 7.824 | -0.82 | -9.47 | 8.6009999 | 8.7 | 7.8 | 193447 |
| 1714430400 | 8.642 | 0.43 | 5.19 | 8.0689999 | 8.684 | 8.0689999 | 127439 |
| 1714171200 | 8.216 | -0.02 | -0.29 | 8.244 | 8.583 | 8.023 | 130558 |
| 1714084800 | 8.24 | -0.11 | -1.27 | 8.25 | 8.4 | 8.08 | 109129 |
| 1713998400 | 8.346 | -0.2 | -2.34 | 8.332 | 8.6425 | 8.16 | 150675 |
| 1713912000 | 8.546 | -0.02 | -0.20 | 8.6 | 8.92999 | 8.435 | 170882 |
| 1713825600 | 8.5629999 | 0.12 | 1.39 | 8.5629999 | 9.397 | 8.41201 | 230644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
