News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 19.8979591837 | 3.92 | 4.86 | 3.87 | 6919070 | 4.41507837 | CS |
| 4 | 1.13 | 31.6526610644 | 3.57 | 4.86 | 3.41 | 6167799 | 3.92342231 | CS |
| 12 | 2.19 | 87.2509960159 | 2.51 | 4.86 | 2.4205 | 5975404 | 3.57733537 | CS |
| 26 | 2.87 | 156.830601093 | 1.83 | 4.86 | 1.42 | 5619776 | 2.84479337 | CS |
| 52 | 1.71 | 57.1906354515 | 2.99 | 4.86 | 1.42 | 4283463 | 2.68229835 | CS |
| 156 | -1.11 | -19.1049913941 | 5.81 | 5.95 | 1.42 | 3218784 | 3.39576769 | CS |
| 260 | 2.9 | 161.111111111 | 1.8 | 7.76 | 0.92 | 3382151 | 3.53291998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 4.74 | -0.1 | -2.07 | 4.64 | 4.845 | 4.57 | 6515701 |
| 1720737600 | 4.84 | 0.21 | 4.54 | 4.68 | 4.86 | 4.62 | 7690585 |
| 1720651200 | 4.63 | 0.65 | 16.33 | 4.07 | 4.63 | 4.04 | 11551552 |
| 1720564800 | 3.98 | -0.13 | -3.16 | 4.13 | 4.15 | 3.87 | 5556042 |
| 1720478400 | 4.11 | 0.07 | 1.73 | 3.96 | 4.14 | 3.95 | 4877798 |
| 1720219200 | 4.04 | 0.23 | 6.04 | 3.92 | 4.07 | 3.88 | 4919372 |
| 1720040640 | 3.81 | 0.25 | 7.02 | 3.69 | 3.91 | 3.69 | 4136731 |
| 1719960000 | 3.56 | 0.09 | 2.59 | 3.48 | 3.56 | 3.45 | 4311756 |
| 1719873600 | 3.47 | -0.08 | -2.25 | 3.53 | 3.5799 | 3.44 | 2674459 |
| 1719614400 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1719528000 | 3.55 | 0.04 | 1.14 | 3.6 | 3.625 | 3.52 | 2151299 |
| 1719441600 | 3.51 | 0 | 0.00 | 3.43 | 3.555 | 3.41 | 2353526 |
| 1719355200 | 3.51 | -0.09 | -2.50 | 3.55 | 3.615 | 3.49 | 3181068 |
| 1719268800 | 3.6 | -0.12 | -3.23 | 3.77 | 3.79 | 3.6 | 4010434 |
| 1719009600 | 3.72 | -0.16 | -4.12 | 3.85 | 3.86 | 3.63 | 22695775 |
| 1718923200 | 3.88 | 0.1 | 2.65 | 3.89 | 3.94 | 3.81 | 7339917 |
| 1718750400 | 3.78 | 0.13 | 3.56 | 3.64 | 3.84 | 3.6 | 5255066 |
| 1718664000 | 3.65 | 0.08 | 2.24 | 3.59 | 3.745 | 3.57 | 7633644 |
| 1718404800 | 3.57 | 0.05 | 1.42 | 3.57 | 3.61 | 3.48 | 4513554 |
| 1718318400 | 3.52 | -0.05 | -1.40 | 3.54 | 3.62 | 3.44 | 3585373 |
| 1718232000 | 3.57 | -0.04 | -1.11 | 3.79 | 3.825 | 3.555 | 6454501 |
| 1718145600 | 3.61 | -0.03 | -0.82 | 3.57 | 3.63 | 3.51 | 3568226 |
| 1718059200 | 3.64 | 0 | 0.00 | 3.68 | 3.68 | 3.5801 | 4114578 |
| 1717800000 | 3.64 | -0.31 | -7.85 | 3.73 | 3.775 | 3.63 | 6776522 |
| 1717713600 | 3.95 | 0.22 | 5.90 | 3.81 | 3.99 | 3.77 | 5755510 |
| 1717627200 | 3.73 | 0.09 | 2.47 | 3.68 | 3.76 | 3.6 | 4738484 |
| 1717540800 | 3.64 | -0.33 | -8.31 | 3.84 | 3.85 | 3.62 | 6214104 |
| 1717454400 | 3.97 | 0 | 0.00 | 3.94 | 4.04 | 3.8997 | 4930865 |
| 1717195200 | 3.97 | -0.06 | -1.49 | 4.1 | 4.13 | 3.89 | 6146064 |
| 1717108800 | 4.03 | -0.02 | -0.49 | 4 | 4.18 | 3.975 | 4343796 |
| 1717022400 | 4.05 | -0.09 | -2.17 | 4.07 | 4.1 | 3.98 | 4205282 |
| 1716936000 | 4.14 | 0.38 | 10.11 | 4.04 | 4.2 | 4 | 8449474 |
| 1716590400 | 3.76 | 0.12 | 3.30 | 3.73 | 3.895 | 3.72 | 5602941 |
| 1716504000 | 3.64 | -0.11 | -2.93 | 3.71 | 3.7784 | 3.635 | 5473122 |
| 1716417600 | 3.75 | -0.19 | -4.82 | 3.83 | 3.95 | 3.74 | 6669170 |
| 1716331200 | 3.94 | -0.03 | -0.76 | 3.95 | 4.03 | 3.86 | 7591186 |
| 1716244800 | 3.97 | 0.1 | 2.58 | 3.95 | 4.09 | 3.8312 | 9076249 |
| 1715985600 | 3.87 | 0.37 | 10.57 | 3.65 | 3.89 | 3.65 | 11032592 |
| 1715899200 | 3.5 | 0.01 | 0.29 | 3.49 | 3.53 | 3.435 | 5983172 |
| 1715812800 | 3.49 | 0.16 | 4.80 | 3.44 | 3.56 | 3.3 | 10075247 |
| 1715726400 | 3.33 | 0.05 | 1.52 | 3.32 | 3.4 | 3.23 | 5556612 |
| 1715640000 | 3.2799999 | -0.04 | -1.20 | 3.32 | 3.4 | 3.22 | 5897355 |
| 1715380800 | 3.32 | -0.01 | -0.30 | 3.38 | 3.445 | 3.2599999 | 7432838 |
| 1715294400 | 3.33 | 0.59 | 21.53 | 2.83 | 3.34 | 2.81 | 16548994 |
| 1715208000 | 2.74 | -0.11 | -3.86 | 2.85 | 2.87 | 2.72 | 6316219 |
| 1715121600 | 2.85 | -0.01 | -0.35 | 2.85 | 2.9 | 2.81 | 4131438 |
| 1715035200 | 2.86 | 0.21 | 7.92 | 2.77 | 2.9 | 2.7599999 | 6237326 |
| 1714776000 | 2.65 | -0.01 | -0.38 | 2.69 | 2.765 | 2.64 | 3354408 |
| 1714689600 | 2.66 | -0.01 | -0.37 | 2.64 | 2.71 | 2.615 | 3095499 |
| 1714603200 | 2.67 | 0.04 | 1.52 | 2.64 | 2.7799999 | 2.62 | 4429384 |
| 1714516800 | 2.63 | -0.12 | -4.36 | 2.65 | 2.73 | 2.62 | 3821589 |
| 1714430400 | 2.75 | -0.03 | -1.08 | 2.7799999 | 2.815 | 2.7 | 3608136 |
| 1714171200 | 2.7799999 | -0.01 | -0.36 | 2.85 | 2.88 | 2.7 | 3443461 |
| 1714084800 | 2.79 | 0.09 | 3.33 | 2.74 | 2.8 | 2.64 | 4871086 |
| 1713998400 | 2.7 | -0.02 | -0.74 | 2.7 | 2.74 | 2.6203 | 5626178 |
| 1713912000 | 2.72 | 0.16 | 6.25 | 2.56 | 2.7599999 | 2.55 | 4645359 |
| 1713825600 | 2.56 | -0.05 | -1.92 | 2.49 | 2.58 | 2.4205 | 5056567 |
| 1713566400 | 2.61 | 0.08 | 3.16 | 2.5099999 | 2.6549999 | 2.49 | 4911135 |
| 1713480000 | 2.5299999 | -0.02 | -0.78 | 2.61 | 2.66 | 2.52 | 4275779 |
| 1713393600 | 2.55 | 0 | 0.00 | 2.61 | 2.6993999 | 2.54 | 5958831 |
| 1713307200 | 2.55 | -0.12 | -4.49 | 2.54 | 2.64 | 2.5299999 | 6036280 |
| 1713220800 | 2.67 | -0.13 | -4.64 | 2.82 | 2.83 | 2.62 | 10923299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
