News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0099 | -0.322475570033 | 3.07 | 3.11 | 3.04 | 34986 | 3.07621041 | CS |
| 4 | -0.0199 | -0.646103896104 | 3.08 | 3.12 | 3.04 | 31269 | 3.0879441 | CS |
| 12 | -0.0399 | -1.28709677419 | 3.1 | 3.24 | 2.9493 | 55740 | 3.09770438 | CS |
| 26 | -0.1299 | -4.07210031348 | 3.19 | 3.391 | 2.9493 | 64567 | 3.16354671 | CS |
| 52 | -0.0599 | -1.91987179487 | 3.12 | 3.391 | 2.9493 | 93074 | 3.12527931 | CS |
| 156 | -0.8199 | -21.131443299 | 3.88 | 3.94 | 2.91 | 78881 | 3.2763924 | CS |
| 260 | -1.5299 | -33.3311546841 | 4.59 | 4.92 | 2.91 | 97112 | 3.88889437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 3.06 | 0 | 0.00 | 3.06 | 3.0799 | 3.04 | 33902 |
| 1739922000 | 3.06 | -0.03 | -0.97 | 3.06 | 3.08 | 3.06 | 35109 |
| 1739576400 | 3.09 | -0.01 | -0.32 | 3.1 | 3.11 | 3.0821 | 56877 |
| 1739490000 | 3.1 | 0.03 | 0.98 | 3.07 | 3.1 | 3.07 | 14056 |
| 1739403600 | 3.07 | -0.03 | -0.97 | 3.0776 | 3.09 | 3.06 | 25407 |
| 1739317200 | 3.1 | 0.02 | 0.65 | 3.08 | 3.11 | 3.07 | 77734 |
| 1739230800 | 3.08 | -0.01 | -0.32 | 3.09 | 3.0999 | 3.08 | 41645 |
| 1738971600 | 3.09 | -0.01 | -0.32 | 3.1 | 3.1 | 3.08 | 27701 |
| 1738885200 | 3.1 | -0.02 | -0.64 | 3.11 | 3.11 | 3.09 | 15172 |
| 1738798800 | 3.12 | 0.02 | 0.65 | 3.09 | 3.12 | 3.0843 | 46919 |
| 1738712400 | 3.1 | 0.02 | 0.65 | 3.07 | 3.11 | 3.07 | 45545 |
| 1738626000 | 3.08 | -0.01 | -0.32 | 3.07 | 3.0998 | 3.07 | 21577 |
| 1738366800 | 3.09 | 0.01 | 0.33 | 3.1 | 3.1 | 3.07 | 25264 |
| 1738280400 | 3.0798 | 0.01 | 0.32 | 3.08 | 3.09 | 3.06 | 33266 |
| 1738194000 | 3.07 | -0.01 | -0.32 | 3.07 | 3.0848 | 3.0635 | 14414 |
| 1738107600 | 3.08 | -0.01 | -0.32 | 3.07 | 3.09 | 3.07 | 12334 |
| 1738021200 | 3.09 | 0.01 | 0.32 | 3.1 | 3.1 | 3.0768 | 23110 |
| 1737762000 | 3.08 | 0.01 | 0.33 | 3.08 | 3.08 | 3.07 | 12818 |
| 1737675600 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1737589200 | 3.07 | 0.01 | 0.33 | 3.05 | 3.07 | 3.05 | 22469 |
| 1737502800 | 3.06 | 0.01 | 0.33 | 3.0507 | 3.06 | 3.05 | 11512 |
| 1737157200 | 3.05 | 0.01 | 0.49 | 3.05 | 3.06 | 3.04 | 29983 |
| 1737070800 | 3.035 | -0.01 | -0.16 | 3.05 | 3.05 | 3.02 | 59497 |
| 1736984400 | 3.04 | 0 | 0.00 | 3.07 | 3.09 | 2.9493 | 331778 |
| 1736898000 | 3.04 | 0 | 0.16 | 3.02 | 3.07 | 3.02 | 43714 |
| 1736811600 | 3.035 | -0.03 | -0.82 | 3.06 | 3.0896 | 3.0299999 | 54507 |
| 1736552400 | 3.06 | -0.03 | -0.97 | 3.08 | 3.08 | 3.05 | 53268 |
| 1736379600 | 3.09 | 0 | 0.00 | 3.0858 | 3.099598 | 3.08 | 14945 |
| 1736293200 | 3.09 | -0.03 | -0.96 | 3.093 | 3.1 | 3.08 | 9571 |
| 1736206800 | 3.12 | 0.02 | 0.65 | 3.12 | 3.13 | 3.1 | 50117 |
| 1735947600 | 3.1 | 0 | 0.00 | 3.087 | 3.11 | 3.07 | 44540 |
| 1735861200 | 3.1 | 0.03 | 0.98 | 3.055 | 3.1 | 3.055 | 23491 |
| 1735688400 | 3.07 | 0.02 | 0.66 | 3.07 | 3.0865999 | 3.04 | 167097 |
| 1735602000 | 3.05 | 0 | 0.00 | 3.075 | 3.08 | 3.04 | 62885 |
| 1735342800 | 3.05 | -0.04 | -1.29 | 3.09 | 3.11 | 3.05 | 54406 |
| 1735256400 | 3.09 | 0 | 0.00 | 3.09 | 3.13 | 3.08 | 43480 |
| 1735077840 | 3.09 | 0 | 0.16 | 3.08 | 3.1157 | 3.08 | 8124 |
| 1734997200 | 3.085 | -0.02 | -0.48 | 3.0926 | 3.105 | 3.08 | 27114 |
| 1734738000 | 3.1 | 0.01 | 0.32 | 3.09 | 3.12 | 3.08 | 81829 |
| 1734651600 | 3.09 | 0.02 | 0.65 | 3.08 | 3.11 | 3.06 | 186616 |
| 1734565200 | 3.07 | 0 | 0.00 | 3.07 | 3.08 | 3.06 | 47536 |
| 1734478800 | 3.07 | -0.07 | -2.14 | 3.15 | 3.15 | 3.04 | 75824 |
| 1734392400 | 3.1372 | -0 | -0.09 | 3.15 | 3.15 | 3.1349999 | 21694 |
| 1734133200 | 3.14 | -0.02 | -0.63 | 3.1443 | 3.18 | 3.14 | 33600 |
| 1734046800 | 3.16 | 0.01 | 0.32 | 3.16 | 3.17 | 3.1415 | 22732 |
| 1733960400 | 3.15 | -0.01 | -0.32 | 3.1511 | 3.16 | 3.15 | 48035 |
| 1733874000 | 3.16 | -0.03 | -0.78 | 3.1606 | 3.17 | 3.16 | 33628 |
| 1733787600 | 3.185 | 0.04 | 1.43 | 3.1429 | 3.19 | 3.1429 | 123093 |
| 1733528400 | 3.14 | -0.01 | -0.32 | 3.1417 | 3.17 | 3.14 | 45543 |
| 1733442000 | 3.15 | -0.05 | -1.56 | 3.17 | 3.17 | 3.08 | 98839 |
| 1733355600 | 3.2 | 0.06 | 1.75 | 3.1501 | 3.24 | 3.1214 | 140598 |
| 1733269200 | 3.145 | 0.02 | 0.48 | 3.1389 | 3.1549999 | 3.1153 | 109604 |
| 1733182800 | 3.13 | -0.01 | -0.32 | 3.12 | 3.14 | 3.1 | 122258 |
| 1732917840 | 3.14 | 0.05 | 1.62 | 3.1 | 3.14 | 3.1 | 87436 |
| 1732750800 | 3.09 | 0 | 0.00 | 3.09 | 3.12 | 3.09 | 121997 |
| 1732664400 | 3.09 | -0.03 | -0.96 | 3.1183 | 3.1183 | 3.09 | 37695 |
| 1732578000 | 3.12 | 0.03 | 1.05 | 3.0894 | 3.1286 | 3.0716 | 204782 |
| 1732318800 | 3.0875 | -0 | -0.08 | 3.09 | 3.09 | 3.07 | 12040 |
| 1732232400 | 3.09 | 0.01 | 0.32 | 3.08 | 3.09 | 3.05 | 48635 |
| 1732146000 | 3.08 | -0.01 | -0.32 | 3.0701 | 3.09 | 3.0701 | 28285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
