News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.92837465565 | 3.63 | 3.64 | 3.46 | 324227 | 3.58001406 | CS |
| 4 | 0.05 | 1.4245014245 | 3.51 | 3.64 | 3.46 | 259223 | 3.58396278 | CS |
| 12 | -0.12 | -3.26086956522 | 3.68 | 3.74 | 3.46 | 192742 | 3.60098165 | CS |
| 26 | 0.05 | 1.4245014245 | 3.51 | 3.741 | 3.46 | 150452 | 3.61957564 | CS |
| 52 | -0.07 | -1.92837465565 | 3.63 | 3.741 | 3.4 | 156515 | 3.57928572 | CS |
| 156 | -0.71 | -16.6276346604 | 4.27 | 4.39 | 3.25 | 190298 | 3.69508989 | CS |
| 260 | -1.91 | -34.9177330896 | 5.47 | 5.73 | 3.25 | 231764 | 4.19547715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.55 | 0.06 | 1.72 | 3.5 | 3.55 | 3.46 | 286358 |
| 1734651600 | 3.49 | -0.07 | -1.97 | 3.55 | 3.55 | 3.49 | 204001 |
| 1734565200 | 3.56 | -0.03 | -0.84 | 3.58 | 3.58 | 3.55 | 303368 |
| 1734478800 | 3.59 | -0.04 | -1.10 | 3.61 | 3.63 | 3.59 | 208234 |
| 1734392400 | 3.63 | 0 | 0.00 | 3.63 | 3.64 | 3.62 | 619173 |
| 1734133200 | 3.63 | 0.01 | 0.28 | 3.61 | 3.63 | 3.61 | 296069 |
| 1734046800 | 3.62 | 0.02 | 0.56 | 3.59 | 3.62 | 3.58 | 270842 |
| 1733960400 | 3.6 | -0.01 | -0.28 | 3.62 | 3.6287 | 3.584 | 243122 |
| 1733874000 | 3.61 | 0.01 | 0.28 | 3.59 | 3.62 | 3.59 | 193592 |
| 1733787600 | 3.6 | 0.02 | 0.56 | 3.58 | 3.61 | 3.58 | 257364 |
| 1733528400 | 3.58 | -0.05 | -1.38 | 3.63 | 3.63 | 3.58 | 157067 |
| 1733442000 | 3.63 | 0.02 | 0.55 | 3.61 | 3.63 | 3.591 | 364360 |
| 1733355600 | 3.61 | 0.03 | 0.84 | 3.58 | 3.61 | 3.57 | 227440 |
| 1733269200 | 3.58 | 0.03 | 0.85 | 3.54 | 3.58 | 3.5378 | 170637 |
| 1733182800 | 3.55 | -0.01 | -0.28 | 3.56 | 3.5699 | 3.54 | 200849 |
| 1732917840 | 3.56 | 0.04 | 1.28 | 3.52 | 3.56 | 3.52 | 142415 |
| 1732750800 | 3.515 | -0.02 | -0.42 | 3.52 | 3.53 | 3.5082 | 186041 |
| 1732664400 | 3.53 | -0.01 | -0.28 | 3.54 | 3.55 | 3.5252 | 226197 |
| 1732578000 | 3.54 | 0.03 | 0.85 | 3.51 | 3.55 | 3.5 | 368116 |
| 1732318800 | 3.51 | -0.01 | -0.28 | 3.5 | 3.53 | 3.5 | 114876 |
| 1732232400 | 3.52 | -0.02 | -0.56 | 3.53 | 3.5399 | 3.52 | 257377 |
| 1732146000 | 3.54 | 0.01 | 0.28 | 3.52 | 3.55 | 3.5199 | 158453 |
| 1732059600 | 3.53 | 0.01 | 0.28 | 3.51 | 3.54 | 3.5 | 230519 |
| 1731973200 | 3.52 | 0.02 | 0.57 | 3.5 | 3.5399 | 3.5 | 142752 |
| 1731714000 | 3.5 | -0.03 | -0.85 | 3.52 | 3.52 | 3.47 | 169548 |
| 1731627600 | 3.53 | 0 | 0.00 | 3.53 | 3.55 | 3.53 | 191547 |
| 1731541200 | 3.53 | -0.02 | -0.56 | 3.55 | 3.555 | 3.53 | 131615 |
| 1731454800 | 3.55 | -0.04 | -1.11 | 3.58 | 3.59 | 3.55 | 121876 |
| 1731368400 | 3.59 | -0.01 | -0.28 | 3.59 | 3.61 | 3.59 | 138093 |
| 1731109200 | 3.6 | 0 | 0.00 | 3.6 | 3.61 | 3.585 | 190611 |
| 1731022800 | 3.6 | 0.03 | 0.84 | 3.56 | 3.615 | 3.56 | 242385 |
| 1730936400 | 3.57 | -0.02 | -0.56 | 3.59 | 3.59 | 3.56 | 138723 |
| 1730850000 | 3.59 | 0.01 | 0.28 | 3.57 | 3.6 | 3.55 | 167111 |
| 1730763600 | 3.58 | -0.05 | -1.38 | 3.61 | 3.61 | 3.56 | 317221 |
| 1730500800 | 3.63 | 0.04 | 1.11 | 3.61 | 3.63 | 3.5995 | 122934 |
| 1730414400 | 3.59 | -0.01 | -0.28 | 3.57 | 3.6 | 3.57 | 131355 |
| 1730328000 | 3.6 | 0.03 | 0.84 | 3.58 | 3.6 | 3.57 | 105833 |
| 1730241600 | 3.57 | -0.04 | -1.11 | 3.61 | 3.625 | 3.57 | 330164 |
| 1730155200 | 3.61 | -0.01 | -0.28 | 3.61 | 3.63 | 3.61 | 176879 |
| 1729896000 | 3.62 | 0.01 | 0.28 | 3.63 | 3.63 | 3.6 | 91010 |
| 1729809600 | 3.61 | -0.04 | -1.10 | 3.62 | 3.6316 | 3.61 | 88541 |
| 1729723200 | 3.65 | -0.01 | -0.27 | 3.66 | 3.66 | 3.65 | 160895 |
| 1729636800 | 3.66 | 0.02 | 0.55 | 3.64 | 3.67 | 3.64 | 134857 |
| 1729550400 | 3.64 | -0.02 | -0.55 | 3.65 | 3.67 | 3.64 | 76044 |
| 1729291200 | 3.66 | 0 | 0.00 | 3.65 | 3.67 | 3.65 | 91868 |
| 1729204800 | 3.66 | -0.01 | -0.27 | 3.66 | 3.6799 | 3.6599 | 142404 |
| 1729118400 | 3.67 | 0 | 0.00 | 3.67 | 3.68 | 3.665 | 113224 |
| 1729032000 | 3.67 | 0.01 | 0.27 | 3.67 | 3.6803 | 3.67 | 72863 |
| 1728945600 | 3.66 | -0.03 | -0.81 | 3.68 | 3.69 | 3.65 | 132298 |
| 1728686400 | 3.69 | -0.02 | -0.40 | 3.69 | 3.701 | 3.68 | 92107 |
| 1728600000 | 3.705 | 0.02 | 0.68 | 3.67 | 3.715 | 3.66 | 193630 |
| 1728513600 | 3.68 | 0.01 | 0.14 | 3.66 | 3.69 | 3.65 | 366493 |
| 1728427200 | 3.675 | -0.01 | -0.14 | 3.67 | 3.68 | 3.665 | 148135 |
| 1728340800 | 3.68 | -0.03 | -0.81 | 3.7 | 3.7099 | 3.67 | 382034 |
| 1728081600 | 3.71 | 0.02 | 0.54 | 3.69 | 3.71 | 3.68 | 92336 |
| 1727995200 | 3.69 | -0.03 | -0.81 | 3.71 | 3.72 | 3.67 | 154544 |
| 1727908800 | 3.72 | -0.01 | -0.27 | 3.71 | 3.74 | 3.7 | 78934 |
| 1727822400 | 3.73 | 0 | 0.00 | 3.73 | 3.74 | 3.71 | 103438 |
| 1727736000 | 3.73 | 0.05 | 1.36 | 3.68 | 3.73 | 3.68 | 151007 |
| 1727476800 | 3.68 | -0.01 | -0.27 | 3.69 | 3.72 | 3.67 | 168972 |
| 1727390400 | 3.69 | 0 | 0.00 | 3.68 | 3.72 | 3.68 | 137231 |
| 1727304000 | 3.69 | -0.02 | -0.54 | 3.71 | 3.72 | 3.69 | 91304 |
| 1727217600 | 3.71 | -0.02 | -0.54 | 3.7 | 3.72 | 3.6794 | 85464 |
| 1727131200 | 3.73 | 0 | 0.00 | 3.72 | 3.74 | 3.71 | 83039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
