News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.71 | 36.8534482759 | 4.64 | 6.32 | 4.62 | 4131847 | 5.60236551 | CS |
| 4 | 0.94 | 17.3752310536 | 5.41 | 6.32 | 4.62 | 2180265 | 5.27447975 | CS |
| 12 | 2.1708 | 51.9429555896 | 4.1792 | 6.32 | 3.92 | 1750627 | 5.05475285 | CS |
| 26 | 2.13 | 50.4739336493 | 4.22 | 6.32 | 3.68 | 1594028 | 4.59962457 | CS |
| 52 | 2.85 | 81.4285714286 | 3.5 | 6.32 | 2.8 | 1459299 | 4.16033781 | CS |
| 156 | -2.28 | -26.4194669757 | 8.63 | 9.92 | 2.3 | 1710134 | 4.84340555 | CS |
| 260 | 1.96 | 44.6469248292 | 4.39 | 15.5 | 1.67 | 2218539 | 5.26907008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 6.25 | 0.3 | 5.04 | 5.97 | 6.32 | 5.7812 | 4659677 |
| 1719873600 | 5.95 | 1.04 | 21.18 | 5.23 | 6 | 5.22 | 6769751 |
| 1719614400 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1719528000 | 4.91 | -0.04 | -0.81 | 4.96 | 5 | 4.87 | 2166778 |
| 1719441600 | 4.95 | 0.28 | 6.00 | 4.64 | 4.99 | 4.62 | 1396003 |
| 1719355200 | 4.67 | -0.09 | -1.89 | 4.74 | 4.775 | 4.67 | 753503 |
| 1719268800 | 4.76 | 0.11 | 2.37 | 4.71 | 4.8099999 | 4.66 | 1483702 |
| 1719009600 | 4.65 | -0.15 | -3.13 | 4.78 | 4.798 | 4.63 | 4420528 |
| 1718923200 | 4.8 | -0.08 | -1.64 | 4.89 | 4.89 | 4.765 | 1320421 |
| 1718750400 | 4.88 | -0.07 | -1.41 | 4.94 | 5.075 | 4.88 | 1689082 |
| 1718664000 | 4.95 | 0.09 | 1.85 | 4.83 | 4.99 | 4.7699999 | 1057844 |
| 1718404800 | 4.86 | -0.12 | -2.41 | 4.91 | 4.97 | 4.835 | 909605 |
| 1718318400 | 4.98 | -0.17 | -3.30 | 5.15 | 5.15 | 4.93 | 1490869 |
| 1718232000 | 5.15 | 0.02 | 0.39 | 5.41 | 5.44 | 5.12 | 1300791 |
| 1718145600 | 5.13 | -0.07 | -1.35 | 5.16 | 5.1849999 | 5.0599999 | 1104430 |
| 1718059200 | 5.2 | -0.04 | -0.76 | 5.14 | 5.2 | 5.08 | 1404207 |
| 1717800000 | 5.24 | -0.06 | -1.13 | 5.19 | 5.3398 | 5.19 | 1586215 |
| 1717713600 | 5.3 | -0.07 | -1.30 | 5.34 | 5.405 | 5.24 | 1300690 |
| 1717627200 | 5.37 | 0.03 | 0.56 | 5.41 | 5.445 | 5.3 | 1031722 |
| 1717540800 | 5.34 | -0.09 | -1.66 | 5.4 | 5.5 | 5.2699999 | 1214250 |
| 1717454400 | 5.43 | 0.01 | 0.18 | 5.5 | 5.5 | 5.295 | 1202324 |
| 1717195200 | 5.42 | 0.08 | 1.50 | 5.36 | 5.47 | 5.335 | 1210810 |
| 1717108800 | 5.34 | 0.2 | 3.89 | 5.2 | 5.39 | 5.17 | 1435839 |
| 1717022400 | 5.14 | 0.1 | 1.98 | 5.04 | 5.2 | 4.92 | 1474169 |
| 1716936000 | 5.04 | -0.21 | -4.00 | 5.25 | 5.28 | 4.945 | 2014704 |
| 1716590400 | 5.25 | 0.26 | 5.21 | 5.01 | 5.255 | 4.985 | 1154766 |
| 1716504000 | 4.99 | -0.08 | -1.58 | 5.1 | 5.158 | 4.96 | 1148463 |
| 1716417600 | 5.07 | -0.18 | -3.43 | 5.39 | 5.48 | 5.025 | 1866110 |
| 1716331200 | 5.25 | -0.03 | -0.57 | 5.23 | 5.26 | 5.13 | 1567002 |
| 1716244800 | 5.28 | 0.01 | 0.19 | 5.3 | 5.37 | 5.235 | 1247813 |
| 1715985600 | 5.2699999 | -0.05 | -0.94 | 5.3099999 | 5.35 | 5.21 | 823628 |
| 1715899200 | 5.32 | -0.14 | -2.56 | 5.45 | 5.45 | 5.3099999 | 945484 |
| 1715812800 | 5.46 | -0.26 | -4.55 | 5.7699999 | 5.78 | 5.38 | 2733883 |
| 1715726400 | 5.72 | 0.49 | 9.37 | 5.3 | 5.78 | 5.2699999 | 2839956 |
| 1715640000 | 5.23 | 0.17 | 3.36 | 5.07 | 5.2699999 | 5.0599999 | 1418895 |
| 1715380800 | 5.0599999 | -0.02 | -0.39 | 5.05 | 5.07 | 4.98 | 989012 |
| 1715294400 | 5.08 | -0.12 | -2.31 | 5.18 | 5.19 | 5.035 | 1311693 |
| 1715208000 | 5.2 | -0.03 | -0.57 | 5.18 | 5.245 | 5.1204 | 1770909 |
| 1715121600 | 5.23 | -0.06 | -1.13 | 5.3 | 5.45 | 5.22 | 1413567 |
| 1715035200 | 5.29 | 0.02 | 0.38 | 5.3 | 5.315 | 5.1849999 | 1415396 |
| 1714776000 | 5.2699999 | 0.02 | 0.38 | 5.3099999 | 5.51 | 5.17 | 3468082 |
| 1714689600 | 5.25 | 1.04 | 24.70 | 4.5 | 5.32 | 4.45 | 5902886 |
| 1714603200 | 4.21 | -0.05 | -1.17 | 4.29 | 4.35 | 4.135 | 1306582 |
| 1714516800 | 4.26 | 0.11 | 2.65 | 4.13 | 4.355 | 4.0909 | 1810444 |
| 1714430400 | 4.15 | 0.02 | 0.48 | 4.12 | 4.215 | 4.115 | 910708 |
| 1714171200 | 4.13 | -0.09 | -2.13 | 4.25 | 4.25 | 4.12 | 699561 |
| 1714084800 | 4.22 | -0.02 | -0.47 | 4.19 | 4.23 | 4.065 | 1273875 |
| 1713998400 | 4.24 | 0.04 | 0.95 | 4.19 | 4.26 | 4.14 | 1352882 |
| 1713912000 | 4.2 | 0 | 0.00 | 4.19 | 4.26 | 4.13 | 1279047 |
| 1713825600 | 4.2 | 0.21 | 5.26 | 4.04 | 4.245 | 4.04 | 1181458 |
| 1713566400 | 3.99 | -0.04 | -0.99 | 4.01 | 4.1 | 3.98 | 1016185 |
| 1713480000 | 4.03 | 0.1 | 2.54 | 3.95 | 4.13 | 3.94 | 1384917 |
| 1713393600 | 3.93 | -0.06 | -1.50 | 4.05 | 4.11 | 3.92 | 811474 |
| 1713307200 | 3.99 | -0.08 | -1.97 | 4.0199999 | 4.075 | 3.955 | 860459 |
| 1713220800 | 4.07 | 0 | 0.00 | 4.07 | 4.16 | 3.985 | 1516738 |
| 1712961600 | 4.07 | -0.04 | -0.97 | 4.05 | 4.1 | 3.97 | 1371694 |
| 1712875200 | 4.11 | -0.01 | -0.24 | 4.16 | 4.17 | 4.005 | 1097761 |
| 1712788800 | 4.12 | -0.2 | -4.63 | 4.19 | 4.26 | 4 | 1796607 |
| 1712702400 | 4.32 | 0.4 | 10.20 | 4.05 | 4.33 | 3.95 | 2908547 |
| 1712616000 | 3.92 | -0.06 | -1.51 | 4.0199999 | 4.07 | 3.9 | 1644665 |
| 1712356800 | 3.98 | -0.19 | -4.56 | 4.13 | 4.17 | 3.98 | 1472897 |
| 1712270400 | 4.17 | -0.08 | -1.88 | 4.3 | 4.365 | 4.16 | 735572 |
| 1712184000 | 4.25 | 0.02 | 0.47 | 4.19 | 4.29 | 4.18 | 624881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
