News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.842696629213 | 3.56 | 3.59 | 3.55 | 137738 | 3.56078122 | CS |
| 4 | 0.02 | 0.560224089636 | 3.57 | 3.61 | 3.5 | 157306 | 3.55276162 | CS |
| 12 | -0.02 | -0.554016620499 | 3.61 | 3.64 | 3.46 | 200287 | 3.56893088 | CS |
| 26 | -0.01 | -0.277777777778 | 3.6 | 3.741 | 3.46 | 160245 | 3.61240684 | CS |
| 52 | -0.06 | -1.64383561644 | 3.65 | 3.741 | 3.4 | 156122 | 3.57364941 | CS |
| 156 | -0.41 | -10.25 | 4 | 4.2 | 3.25 | 185335 | 3.66312706 | CS |
| 260 | -1.94 | -35.0813743219 | 5.53 | 5.64 | 3.25 | 229145 | 4.15721779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 3.59 | 0.01 | 0.28 | 3.59 | 3.595 | 3.57 | 81020 |
| 1737675600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1737589200 | 3.58 | 0.02 | 0.56 | 3.57 | 3.58 | 3.56 | 101965 |
| 1737502800 | 3.56 | 0.01 | 0.28 | 3.57 | 3.57 | 3.55 | 128837 |
| 1737157200 | 3.55 | -0.01 | -0.28 | 3.56 | 3.57 | 3.55 | 171649 |
| 1737070800 | 3.56 | 0 | 0.00 | 3.55 | 3.57 | 3.55 | 219638 |
| 1736984400 | 3.56 | 0.01 | 0.28 | 3.55 | 3.58 | 3.55 | 148219 |
| 1736898000 | 3.55 | 0.01 | 0.28 | 3.56 | 3.56 | 3.5364 | 137084 |
| 1736811600 | 3.54 | -0.01 | -0.28 | 3.55 | 3.5542 | 3.53 | 143075 |
| 1736552400 | 3.55 | -0.01 | -0.28 | 3.54 | 3.56 | 3.54 | 145001 |
| 1736379600 | 3.56 | -0.01 | -0.28 | 3.56 | 3.575 | 3.554 | 128345 |
| 1736293200 | 3.57 | -0.02 | -0.56 | 3.59 | 3.5964 | 3.565 | 166257 |
| 1736206800 | 3.59 | 0 | 0.00 | 3.5843 | 3.6 | 3.58 | 97916 |
| 1735947600 | 3.59 | 0.01 | 0.28 | 3.57 | 3.6 | 3.57 | 59177 |
| 1735861200 | 3.58 | 0.02 | 0.56 | 3.59 | 3.61 | 3.55 | 112872 |
| 1735688400 | 3.56 | 0.05 | 1.42 | 3.51 | 3.575 | 3.51 | 217404 |
| 1735602000 | 3.51 | 0 | 0.00 | 3.51 | 3.525 | 3.5 | 268902 |
| 1735342800 | 3.51 | -0.06 | -1.68 | 3.575 | 3.58 | 3.51 | 160907 |
| 1735256400 | 3.57 | -0.01 | -0.28 | 3.56 | 3.59 | 3.545 | 146823 |
| 1735077840 | 3.58 | 0.01 | 0.28 | 3.57 | 3.6 | 3.5635 | 151752 |
| 1734997200 | 3.57 | 0.02 | 0.56 | 3.54 | 3.57 | 3.54 | 238921 |
| 1734738000 | 3.55 | 0.06 | 1.72 | 3.5 | 3.55 | 3.46 | 272782 |
| 1734651600 | 3.49 | -0.07 | -1.97 | 3.55 | 3.55 | 3.49 | 193104 |
| 1734565200 | 3.56 | -0.03 | -0.84 | 3.58 | 3.58 | 3.55 | 288862 |
| 1734478800 | 3.59 | -0.04 | -1.10 | 3.63 | 3.63 | 3.59 | 192734 |
| 1734392400 | 3.63 | 0 | 0.00 | 3.625 | 3.64 | 3.62 | 614084 |
| 1734133200 | 3.63 | 0.01 | 0.28 | 3.61 | 3.63 | 3.61 | 291136 |
| 1734046800 | 3.62 | 0.02 | 0.56 | 3.595 | 3.62 | 3.58 | 236794 |
| 1733960400 | 3.6 | -0.01 | -0.28 | 3.6144 | 3.6287 | 3.584 | 235510 |
| 1733874000 | 3.61 | 0.01 | 0.28 | 3.5938 | 3.62 | 3.59 | 187590 |
| 1733787600 | 3.6 | 0.02 | 0.56 | 3.58 | 3.61 | 3.58 | 240154 |
| 1733528400 | 3.58 | -0.05 | -1.38 | 3.6158 | 3.63 | 3.58 | 151438 |
| 1733442000 | 3.63 | 0.02 | 0.55 | 3.591 | 3.63 | 3.591 | 351906 |
| 1733355600 | 3.61 | 0.03 | 0.84 | 3.57 | 3.61 | 3.57 | 215792 |
| 1733269200 | 3.58 | 0.03 | 0.85 | 3.5378 | 3.58 | 3.5378 | 167408 |
| 1733182800 | 3.55 | -0.01 | -0.28 | 3.5599 | 3.5699 | 3.54 | 186150 |
| 1732917840 | 3.56 | 0.04 | 1.28 | 3.52 | 3.56 | 3.52 | 140047 |
| 1732750800 | 3.515 | -0.02 | -0.42 | 3.525 | 3.53 | 3.5082 | 170134 |
| 1732664400 | 3.53 | -0.01 | -0.28 | 3.5252 | 3.54 | 3.5252 | 223057 |
| 1732578000 | 3.54 | 0.03 | 0.85 | 3.52 | 3.55 | 3.5 | 352979 |
| 1732318800 | 3.51 | -0.01 | -0.28 | 3.5099 | 3.53 | 3.5 | 112301 |
| 1732232400 | 3.52 | -0.02 | -0.56 | 3.5399 | 3.5399 | 3.52 | 241306 |
| 1732146000 | 3.54 | 0.01 | 0.28 | 3.52 | 3.55 | 3.5199 | 155897 |
| 1732059600 | 3.53 | 0.01 | 0.28 | 3.515 | 3.54 | 3.5 | 213793 |
| 1731973200 | 3.52 | 0.02 | 0.57 | 3.51 | 3.5399 | 3.5 | 135868 |
| 1731714000 | 3.5 | -0.03 | -0.85 | 3.5 | 3.51 | 3.48 | 158893 |
| 1731627600 | 3.53 | 0 | 0.00 | 3.5394 | 3.55 | 3.53 | 175788 |
| 1731541200 | 3.53 | -0.02 | -0.56 | 3.555 | 3.555 | 3.53 | 126718 |
| 1731454800 | 3.55 | -0.04 | -1.11 | 3.59 | 3.59 | 3.55 | 114561 |
| 1731368400 | 3.59 | -0.01 | -0.28 | 3.6013 | 3.61 | 3.59 | 130676 |
| 1731109200 | 3.6 | 0 | 0.00 | 3.6 | 3.61 | 3.585 | 185936 |
| 1731022800 | 3.6 | 0.03 | 0.84 | 3.56 | 3.615 | 3.56 | 232040 |
| 1730936400 | 3.57 | -0.02 | -0.56 | 3.5805 | 3.59 | 3.56 | 138983 |
| 1730850000 | 3.59 | 0.01 | 0.28 | 3.57 | 3.6 | 3.55 | 164002 |
| 1730763600 | 3.58 | -0.05 | -1.38 | 3.61 | 3.61 | 3.56 | 315455 |
| 1730500800 | 3.63 | 0.04 | 1.11 | 3.61 | 3.63 | 3.5995 | 122789 |
| 1730414400 | 3.59 | -0.01 | -0.28 | 3.585 | 3.6 | 3.57 | 121069 |
| 1730328000 | 3.6 | 0.03 | 0.84 | 3.579 | 3.6 | 3.5701 | 102286 |
| 1730241600 | 3.57 | -0.04 | -1.11 | 3.615 | 3.625 | 3.57 | 327152 |
| 1730155200 | 3.61 | -0.01 | -0.28 | 3.62 | 3.63 | 3.61 | 167453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
