News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -10.162601626 | 2.46 | 2.5 | 2.16 | 387958 | 2.20336953 | CS |
| 4 | -0.18 | -7.53138075314 | 2.39 | 3.14 | 2.16 | 305527 | 2.55957183 | CS |
| 12 | -2.7 | -54.9898167006 | 4.91 | 4.938 | 2.16 | 307637 | 3.45071287 | CS |
| 26 | -2.87 | -56.4960629921 | 5.08 | 5.18 | 2.16 | 273752 | 4.03971394 | CS |
| 52 | -5.18 | -70.0947225981 | 7.39 | 11.8 | 2.16 | 1493757 | 6.39234464 | CS |
| 156 | -31.79 | -93.5 | 34 | 52.8 | 2.16 | 3690711 | 20.9280583 | CS |
| 260 | -98.19 | -97.7988047809 | 100.4 | 349.4 | 2.16 | 3492149 | 57.20146953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 2.19 | 0.01 | 0.46 | 2.14 | 2.29 | 2.11 | 544518 |
| 1737675600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1737589200 | 2.18 | -0.06 | -2.68 | 2.23 | 2.23 | 2.16 | 255847 |
| 1737502800 | 2.24 | 0.05 | 2.28 | 2.2003 | 2.33 | 2.175 | 362381 |
| 1737157200 | 2.19 | -0.24 | -9.88 | 2.46 | 2.5 | 2.18 | 545648 |
| 1737070800 | 2.43 | 0.05 | 2.10 | 2.36 | 2.47 | 2.34 | 216888 |
| 1736984400 | 2.38 | -0.07 | -2.86 | 2.5 | 2.57 | 2.37 | 196634 |
| 1736898000 | 2.45 | -0.03 | -1.21 | 2.49 | 2.62 | 2.365 | 202150 |
| 1736811600 | 2.48 | -0.22 | -8.15 | 2.66 | 2.71 | 2.47 | 254769 |
| 1736552400 | 2.7 | -0.01 | -0.37 | 2.68 | 2.72 | 2.64 | 66048 |
| 1736379600 | 2.71 | -0.18 | -6.23 | 2.84 | 2.87 | 2.52 | 240818 |
| 1736293200 | 2.89 | -0.11 | -3.67 | 3 | 3.1 | 2.828 | 184678 |
| 1736206800 | 3 | -0.03 | -0.99 | 3.09 | 3.1 | 2.95 | 377516 |
| 1735947600 | 3.0299999 | 0.34 | 12.64 | 2.87 | 3.14 | 2.73 | 817111 |
| 1735861200 | 2.69 | 0.35 | 14.96 | 2.36 | 2.71 | 2.34 | 394727 |
| 1735688400 | 2.34 | 0.02 | 0.86 | 2.31 | 2.45 | 2.25 | 298158 |
| 1735602000 | 2.32 | -0.09 | -3.73 | 2.38 | 2.38 | 2.235 | 281915 |
| 1735342800 | 2.41 | 0.02 | 0.84 | 2.39 | 2.465 | 2.35 | 264864 |
| 1735256400 | 2.39 | -0.1 | -4.02 | 2.49 | 2.49 | 2.31 | 382855 |
| 1735077840 | 2.49 | 0.1 | 4.18 | 2.38 | 2.495 | 2.3553 | 195276 |
| 1734997200 | 2.39 | -0.46 | -16.14 | 2.7799999 | 2.8 | 2.2139 | 1275023 |
| 1734738000 | 2.85 | -0.25 | -8.06 | 3.0099999 | 3.07 | 2.8 | 499519 |
| 1734651600 | 3.1 | -0.37 | -10.66 | 3.47 | 3.49 | 3.1 | 302863 |
| 1734565200 | 3.47 | 0.04 | 1.17 | 3.39 | 3.54 | 3.35 | 125940 |
| 1734478800 | 3.43 | -0.19 | -5.25 | 3.59 | 3.605 | 3.235 | 463881 |
| 1734392400 | 3.62 | -0.11 | -2.95 | 3.73 | 3.73 | 3.62 | 229135 |
| 1734133200 | 3.73 | -0.03 | -0.80 | 3.76 | 3.7747 | 3.71 | 183418 |
| 1734046800 | 3.76 | -0.04 | -1.05 | 3.83 | 3.85 | 3.76 | 289411 |
| 1733960400 | 3.8 | -0.13 | -3.31 | 3.94 | 3.94 | 3.8 | 268887 |
| 1733874000 | 3.93 | -0.12 | -2.96 | 4 | 4.01 | 3.865 | 151924 |
| 1733787600 | 4.05 | 0.1 | 2.53 | 3.97 | 4.17 | 3.9606 | 183161 |
| 1733528400 | 3.95 | 0.01 | 0.25 | 3.89 | 4.04 | 3.89 | 316027 |
| 1733442000 | 3.94 | -0.08 | -1.99 | 4.05 | 4.1 | 3.92 | 232808 |
| 1733355600 | 4.0199999 | -0.12 | -2.90 | 4.13 | 4.1449999 | 3.96 | 310578 |
| 1733269200 | 4.14 | -0.01 | -0.24 | 4.14 | 4.17 | 4 | 189969 |
| 1733182800 | 4.15 | -0.01 | -0.24 | 4.15 | 4.23 | 4.13 | 96299 |
| 1732917840 | 4.16 | 0.02 | 0.48 | 4.12 | 4.21 | 4.1 | 42882 |
| 1732750800 | 4.14 | 0.04 | 0.98 | 4.1 | 4.195 | 4.075 | 110437 |
| 1732664400 | 4.1 | -0.06 | -1.44 | 4.14 | 4.1449999 | 3.91 | 459587 |
| 1732578000 | 4.16 | -0.26 | -5.88 | 4.3 | 4.36 | 4.1 | 345892 |
| 1732318800 | 4.42 | 0.02 | 0.45 | 4.36 | 4.49 | 4.36 | 174804 |
| 1732232400 | 4.4 | 0.06 | 1.38 | 4.37 | 4.57 | 4.33 | 136011 |
| 1732146000 | 4.34 | 0.21 | 5.08 | 4.11 | 4.385 | 4.1 | 246010 |
| 1732059600 | 4.13 | -0.17 | -3.95 | 4.26 | 4.34 | 4.1 | 192136 |
| 1731973200 | 4.3 | -0.2 | -4.44 | 4.46 | 4.46 | 4.2 | 333623 |
| 1731714000 | 4.5 | -0.08 | -1.75 | 4.54 | 4.55 | 4.275 | 355550 |
| 1731627600 | 4.58 | 0.67 | 17.14 | 3.89 | 4.6 | 3.885 | 810620 |
| 1731541200 | 3.91 | -0.26 | -6.24 | 4.09 | 4.09 | 3.8 | 817855 |
| 1731454800 | 4.17 | -0.25 | -5.66 | 4.4 | 4.4 | 4.16 | 624608 |
| 1731368400 | 4.42 | -0.17 | -3.70 | 4.55 | 4.55 | 4.42 | 154233 |
| 1731109200 | 4.59 | -0.06 | -1.29 | 4.65 | 4.66 | 4.45 | 245862 |
| 1731022800 | 4.65 | -0.16 | -3.33 | 4.8099999 | 4.82 | 4.65 | 243046 |
| 1730936400 | 4.8099999 | -0.05 | -1.03 | 4.87 | 4.875 | 4.8099999 | 334927 |
| 1730850000 | 4.86 | -0.06 | -1.22 | 4.945 | 4.945 | 4.815 | 275329 |
| 1730763600 | 4.92 | 0 | 0.00 | 4.9 | 4.93 | 4.9 | 107568 |
| 1730500800 | 4.92 | 0.01 | 0.20 | 4.91 | 4.938 | 4.91 | 166890 |
| 1730414400 | 4.91 | 0.01 | 0.20 | 4.9 | 4.9349999 | 4.89 | 253166 |
| 1730328000 | 4.9 | -0.01 | -0.20 | 4.9 | 4.92 | 4.9 | 173130 |
| 1730241600 | 4.91 | -0.01 | -0.20 | 4.9 | 4.92 | 4.89 | 151110 |
| 1730155200 | 4.92 | 0.02 | 0.41 | 4.88 | 4.92 | 4.88 | 113411 |
| 1729896000 | 4.9 | 0.03 | 0.62 | 4.9 | 4.91 | 4.89 | 114785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
