News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 4.20560747664 | 4.28 | 4.57 | 4.05 | 5362896 | 4.2623709 | CS |
| 4 | 0.01 | 0.224719101124 | 4.45 | 5.035 | 4.04 | 5968016 | 4.4411121 | CS |
| 12 | 0.82 | 22.5274725275 | 3.64 | 5.67 | 3.52 | 5880294 | 4.54216138 | CS |
| 26 | 0.67 | 17.6781002639 | 3.79 | 5.67 | 2.46 | 5635257 | 4.09431277 | CS |
| 52 | 2.42 | 118.62745098 | 2.04 | 5.67 | 1.42 | 5531908 | 3.33364638 | CS |
| 156 | 0.37 | 9.04645476773 | 4.09 | 5.78 | 1.42 | 3651261 | 3.41869224 | CS |
| 260 | 2.17 | 94.7598253275 | 2.29 | 7.76 | 0.92 | 3579539 | 3.69704175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 4.36 | 0.1 | 2.35 | 4.29 | 4.48 | 4.2699999 | 5490802 |
| 1733874000 | 4.26 | -0.04 | -0.93 | 4.37 | 4.4 | 4.23 | 4708926 |
| 1733787600 | 4.3 | 0.19 | 4.62 | 4.3099999 | 4.57 | 4.28 | 8802636 |
| 1733528400 | 4.11 | -0.07 | -1.67 | 4.19 | 4.19 | 4.05 | 3037741 |
| 1733442000 | 4.18 | -0.1 | -2.34 | 4.28 | 4.3099999 | 4.12 | 4774374 |
| 1733355600 | 4.28 | -0.02 | -0.47 | 4.35 | 4.4349999 | 4.25 | 5729635 |
| 1733269200 | 4.3 | 0.21 | 5.13 | 4.15 | 4.34 | 4.07 | 4790166 |
| 1733182800 | 4.09 | -0.12 | -2.85 | 4.17 | 4.17 | 4.04 | 3900909 |
| 1732917840 | 4.21 | 0.07 | 1.69 | 4.21 | 4.25 | 4.13 | 2820562 |
| 1732750800 | 4.14 | -0.11 | -2.59 | 4.28 | 4.37 | 4.12 | 5592695 |
| 1732664400 | 4.25 | 0.01 | 0.24 | 4.24 | 4.29 | 4.14 | 4061683 |
| 1732578000 | 4.24 | -0.22 | -4.93 | 4.28 | 4.33 | 4.23 | 5602984 |
| 1732318800 | 4.46 | -0.04 | -0.89 | 4.51 | 4.5199999 | 4.425 | 5848870 |
| 1732232400 | 4.5 | 0 | 0.00 | 4.55 | 4.55 | 4.42 | 4253242 |
| 1732146000 | 4.5 | -0.44 | -8.91 | 4.58 | 4.59 | 4.38 | 12073301 |
| 1732059600 | 4.94 | 0.05 | 1.02 | 4.96 | 4.97 | 4.8099999 | 4514805 |
| 1731973200 | 4.89 | 0.19 | 4.04 | 4.96 | 5.035 | 4.8 | 5848095 |
| 1731714000 | 4.7 | -0.06 | -1.26 | 4.83 | 4.965 | 4.62 | 13633751 |
| 1731627600 | 4.76 | 0.27 | 6.01 | 4.45 | 4.84 | 4.425 | 7907130 |
| 1731541200 | 4.49 | -0.03 | -0.66 | 4.59 | 4.708 | 4.4344 | 5785855 |
| 1731454800 | 4.5199999 | 0.09 | 2.03 | 4.37 | 4.54 | 4.3599 | 4974681 |
| 1731368400 | 4.43 | -0.22 | -4.73 | 4.4 | 4.46 | 4.22 | 8101194 |
| 1731109200 | 4.65 | -0.15 | -3.13 | 4.72 | 4.72 | 4.5199999 | 5342249 |
| 1731022800 | 4.8 | 0.08 | 1.69 | 4.8 | 4.9 | 4.67 | 6621067 |
| 1730936400 | 4.72 | 0.02 | 0.43 | 4.36 | 4.765 | 4.25 | 6159103 |
| 1730850000 | 4.7 | -0.07 | -1.47 | 4.83 | 5.2 | 4.675 | 5922832 |
| 1730763600 | 4.7699999 | -0.1 | -2.05 | 4.9 | 4.9 | 4.7 | 5953221 |
| 1730500800 | 4.87 | -0.17 | -3.37 | 5.13 | 5.18 | 4.845 | 6647068 |
| 1730414400 | 5.04 | -0.25 | -4.73 | 5.08 | 5.15 | 4.87 | 7554853 |
| 1730328000 | 5.29 | -0.26 | -4.68 | 5.46 | 5.46 | 5.22 | 5129435 |
| 1730241600 | 5.55 | 0.19 | 3.54 | 5.46 | 5.67 | 5.44 | 4120668 |
| 1730155200 | 5.36 | -0.02 | -0.37 | 5.36 | 5.54 | 5.35 | 3278748 |
| 1729896000 | 5.38 | -0.08 | -1.47 | 5.44 | 5.66 | 5.3 | 7403708 |
| 1729809600 | 5.46 | 0.06 | 1.11 | 5.51 | 5.57 | 5.28 | 5939779 |
| 1729723200 | 5.4 | -0.09 | -1.64 | 5.25 | 5.42 | 5.23 | 7947487 |
| 1729636800 | 5.49 | 0.34 | 6.60 | 5.32 | 5.64 | 5.28 | 10485441 |
| 1729550400 | 5.15 | 0.37 | 7.74 | 5.08 | 5.23 | 4.96 | 10245181 |
| 1729291200 | 4.78 | 0.53 | 12.47 | 4.35 | 4.83 | 4.335 | 8821991 |
| 1729204800 | 4.25 | -0.09 | -2.07 | 4.35 | 4.38 | 4.221 | 4244175 |
| 1729118400 | 4.34 | -0.07 | -1.59 | 4.48 | 4.61 | 4.34 | 4785148 |
| 1729032000 | 4.41 | 0.1 | 2.32 | 4.28 | 4.4485 | 4.22 | 3455546 |
| 1728945600 | 4.3099999 | -0.05 | -1.15 | 4.32 | 4.34 | 4.235 | 2771832 |
| 1728686400 | 4.36 | 0.01 | 0.23 | 4.38 | 4.47 | 4.35 | 2824262 |
| 1728600000 | 4.35 | 0.12 | 2.84 | 4.26 | 4.42 | 4.205 | 5326027 |
| 1728513600 | 4.23 | -0.04 | -0.94 | 4.2 | 4.26 | 4.0715 | 3982825 |
| 1728427200 | 4.2699999 | 0.1 | 2.40 | 4.08 | 4.2889 | 4.0209 | 4446149 |
| 1728340800 | 4.17 | -0.11 | -2.57 | 4.25 | 4.2834 | 4.09 | 3933873 |
| 1728081600 | 4.28 | -0.04 | -0.93 | 4.32 | 4.51 | 4.26 | 5900954 |
| 1727995200 | 4.32 | 0.17 | 4.10 | 4.07 | 4.33 | 4.01 | 4989381 |
| 1727908800 | 4.15 | 0.11 | 2.72 | 4.07 | 4.25 | 4.03 | 5737939 |
| 1727822400 | 4.04 | 0.1 | 2.54 | 4.03 | 4.13 | 3.904 | 6306304 |
| 1727736000 | 3.94 | -0.13 | -3.19 | 3.99 | 4.05 | 3.89 | 5007680 |
| 1727476800 | 4.07 | -0.21 | -4.91 | 4.26 | 4.32 | 4.03 | 6801027 |
| 1727390400 | 4.28 | 0.17 | 4.14 | 4.19 | 4.3 | 4.15 | 6623317 |
| 1727304000 | 4.11 | 0.09 | 2.24 | 3.99 | 4.15 | 3.9801 | 5855081 |
| 1727217600 | 4.0199999 | 0.39 | 10.74 | 3.72 | 4.07 | 3.68 | 6841516 |
| 1727131200 | 3.63 | -0.08 | -2.16 | 3.68 | 3.805 | 3.63 | 3511406 |
| 1726872000 | 3.71 | 0.11 | 3.06 | 3.68 | 3.75 | 3.58 | 7595408 |
| 1726785600 | 3.6 | 0.14 | 4.05 | 3.64 | 3.68 | 3.52 | 6170609 |
| 1726699200 | 3.46 | -0.13 | -3.62 | 3.62 | 3.79 | 3.45 | 7268042 |
| 1726612800 | 3.59 | -0.08 | -2.18 | 3.65 | 3.71 | 3.56 | 5831956 |
| 1726526400 | 3.67 | -0.02 | -0.54 | 3.7 | 3.76 | 3.605 | 5525091 |
| 1726267200 | 3.69 | 0.21 | 6.03 | 3.62 | 3.75 | 3.545 | 8437319 |
| 1726180800 | 3.48 | 0.35 | 11.18 | 3.25 | 3.55 | 3.2225 | 6653989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
