News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 13.5593220339 | 3.54 | 4.2399 | 3.48 | 42081189 | 3.91502855 | DR |
| 4 | 0.125 | 3.20924261874 | 3.895 | 4.2399 | 3.02 | 52729341 | 3.58578397 | DR |
| 12 | -0.435 | -9.76430976431 | 4.455 | 5.49 | 3.02 | 60553446 | 4.25592769 | DR |
| 26 | -1.04 | -20.5533596838 | 5.06 | 6.03 | 3.02 | 55275779 | 4.46742106 | DR |
| 52 | -0.03 | -0.740740740741 | 4.05 | 7.71 | 3.02 | 56077130 | 4.84680694 | DR |
| 156 | -12.85 | -76.1707172496 | 16.87 | 24.43 | 3.02 | 54947254 | 9.11750546 | DR |
| 260 | 1.02 | 34 | 3 | 66.99 | 2.95 | 68848673 | 21.23303687 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 4.03 | -0.15 | -3.59 | 4.11 | 4.11 | 3.97 | 39527066 |
| 1745534400 | 4.18 | 0.25 | 6.36 | 3.94 | 4.2398999 | 3.94 | 54887576 |
| 1745448000 | 3.93 | 0.18 | 4.80 | 3.83 | 3.99 | 3.82 | 46846110 |
| 1745361600 | 3.75 | 0.15 | 4.17 | 3.63 | 3.785 | 3.6111 | 38220620 |
| 1745275200 | 3.6 | 0.08 | 2.27 | 3.54 | 3.61 | 3.48 | 28370448 |
| 1744929600 | 3.52 | 0 | 0.00 | 3.51 | 3.58 | 3.49 | 23103294 |
| 1744843200 | 3.52 | -0.1 | -2.76 | 3.45 | 3.57 | 3.42 | 33226914 |
| 1744756800 | 3.62 | 0.01 | 0.28 | 3.56 | 3.65 | 3.55 | 28769552 |
| 1744670400 | 3.61 | 0.09 | 2.56 | 3.6 | 3.71 | 3.57 | 43014604 |
| 1744411200 | 3.52 | 0.24 | 7.32 | 3.33 | 3.52 | 3.3 | 56454129 |
| 1744324800 | 3.2799999 | -0.03 | -0.91 | 3.38 | 3.49 | 3.24 | 73037947 |
| 1744238400 | 3.31 | 0.17 | 5.41 | 3.09 | 3.36 | 3.04 | 78430357 |
| 1744152000 | 3.14 | -0.22 | -6.55 | 3.39 | 3.41 | 3.02 | 77855098 |
| 1744065600 | 3.36 | -0.1 | -2.89 | 3.195 | 3.545 | 3.18 | 73751264 |
| 1743806400 | 3.46 | -0.28 | -7.49 | 3.5 | 3.57 | 3.2 | 77431029 |
| 1743720000 | 3.74 | -0.06 | -1.58 | 3.64 | 3.78 | 3.63 | 36498840 |
| 1743633600 | 3.8 | -0.07 | -1.81 | 3.81 | 3.84 | 3.75 | 45397820 |
| 1743547200 | 3.87 | 0.06 | 1.57 | 3.87 | 4 | 3.82 | 42998517 |
| 1743460800 | 3.81 | 0.06 | 1.60 | 3.67 | 3.85 | 3.57 | 64751709 |
| 1743201600 | 3.75 | -0.23 | -5.78 | 3.895 | 3.925 | 3.73 | 78811654 |
| 1743115200 | 3.98 | -0.24 | -5.69 | 3.9 | 4.03 | 3.88 | 156717743 |
| 1743028800 | 4.22 | -0.17 | -3.87 | 4.4 | 4.42 | 4.18 | 62782715 |
| 1742942400 | 4.39 | 0.01 | 0.23 | 4.33 | 4.48 | 4.3 | 38001670 |
| 1742856000 | 4.38 | -0.12 | -2.67 | 4.4 | 4.48 | 4.34 | 58993453 |
| 1742596800 | 4.5 | -0.21 | -4.46 | 4.48 | 4.62 | 4.36 | 79631904 |
| 1742510400 | 4.71 | -0.46 | -8.90 | 4.98 | 4.98 | 4.7 | 78977250 |
| 1742424000 | 5.17 | -0.02 | -0.39 | 5.2 | 5.25 | 5.1 | 38571587 |
| 1742337600 | 5.19 | 0.16 | 3.18 | 5.275 | 5.33 | 5.0599999 | 79174529 |
| 1742251200 | 5.03 | 0.13 | 2.65 | 4.9 | 5.0599999 | 4.86 | 38163737 |
| 1741992000 | 4.9 | 0.17 | 3.59 | 4.86 | 5.0599999 | 4.83 | 53562728 |
| 1741905600 | 4.73 | -0.37 | -7.25 | 5 | 5.01 | 4.65 | 64117376 |
| 1741819200 | 5.1 | -0.12 | -2.30 | 5.055 | 5.49 | 5.035 | 87179853 |
| 1741732800 | 5.22 | 0.76 | 17.04 | 4.745 | 5.325 | 4.72 | 161620589 |
| 1741646400 | 4.46 | -0.01 | -0.22 | 4.39 | 4.68 | 4.385 | 66529296 |
| 1741390800 | 4.47 | 0.23 | 5.42 | 4.2699999 | 4.49 | 4.25 | 45873293 |
| 1741304400 | 4.24 | -0.11 | -2.53 | 4.34 | 4.38 | 4.21 | 44237414 |
| 1741218000 | 4.35 | 0.13 | 3.08 | 4.32 | 4.42 | 4.2699999 | 48037836 |
| 1741131600 | 4.22 | -0.01 | -0.24 | 4.18 | 4.3 | 4.1 | 41474729 |
| 1741045200 | 4.23 | -0.4 | -8.64 | 4.49 | 4.5599999 | 4.2 | 79940345 |
| 1740786000 | 4.63 | -0.16 | -3.34 | 4.5599999 | 4.67 | 4.43 | 60742664 |
| 1740699600 | 4.79 | 0.07 | 1.48 | 4.67 | 5.13 | 4.64 | 134537807 |
| 1740613200 | 4.72 | 0.45 | 10.54 | 4.375 | 4.76 | 4.37 | 121445614 |
| 1740526800 | 4.2699999 | -0.09 | -2.06 | 4.46 | 4.5 | 4.25 | 49764137 |
| 1740440400 | 4.36 | -0.08 | -1.80 | 4.44 | 4.46 | 4.35 | 37290045 |
| 1740181200 | 4.44 | 0.07 | 1.60 | 4.47 | 4.69 | 4.42 | 100935327 |
| 1740094800 | 4.37 | -0.02 | -0.46 | 4.45 | 4.5199999 | 4.3 | 39029765 |
| 1740008400 | 4.39 | 0.03 | 0.69 | 4.4 | 4.5199999 | 4.37 | 74526420 |
| 1739922000 | 4.36 | -0.08 | -1.80 | 4.49 | 4.5 | 4.35 | 43075193 |
| 1739576400 | 4.44 | 0.18 | 4.23 | 4.35 | 4.55 | 4.3201 | 54120266 |
| 1739490000 | 4.26 | 0.05 | 1.19 | 4.16 | 4.29 | 4.16 | 51696414 |
| 1739403600 | 4.21 | 0.17 | 4.21 | 4.08 | 4.22 | 4.045 | 73030416 |
| 1739317200 | 4.04 | -0.29 | -6.70 | 4.21 | 4.21 | 4.03 | 69086738 |
| 1739230800 | 4.33 | 0.09 | 2.12 | 4.32 | 4.35 | 4.24 | 28532139 |
| 1738971600 | 4.24 | 0.04 | 0.95 | 4.28 | 4.33 | 4.19 | 37104692 |
| 1738885200 | 4.2 | 0 | 0.00 | 4.24 | 4.3 | 4.16 | 31854619 |
| 1738798800 | 4.2 | -0.19 | -4.33 | 4.26 | 4.288 | 4.18 | 35632345 |
| 1738712400 | 4.39 | 0.11 | 2.57 | 4.37 | 4.5 | 4.355 | 44095092 |
| 1738626000 | 4.28 | -0.04 | -0.93 | 4.17 | 4.385 | 4.1106 | 63040471 |
| 1738366800 | 4.32 | -0.12 | -2.70 | 4.455 | 4.5 | 4.3 | 37114202 |
| 1738280400 | 4.44 | 0.22 | 5.21 | 4.28 | 4.47 | 4.2699999 | 48528535 |
| 1738194000 | 4.22 | -0.1 | -2.31 | 4.32 | 4.35 | 4.22 | 24411658 |
| 1738107600 | 4.32 | 0.05 | 1.17 | 4.2699999 | 4.33 | 4.17 | 36900221 |
| 1738021200 | 4.2699999 | -0.02 | -0.47 | 4.32 | 4.42 | 4.25 | 50238937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
