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 | -1.93905817175 | 3.61 | 3.75 | 3.55 | 181670 | 3.62382404 | CS |
| 4 | -0.43 | -10.8312342569 | 3.97 | 4.13 | 3.55 | 173824 | 3.77351581 | CS |
| 12 | -0.44 | -11.0552763819 | 3.98 | 4.72 | 3.55 | 238026 | 4.11049147 | CS |
| 26 | -1.06 | -23.0434782609 | 4.6 | 4.845 | 3.55 | 304702 | 4.26312305 | CS |
| 52 | -6 | -62.893081761 | 9.54 | 9.87 | 3.55 | 379500 | 5.89729128 | CS |
| 156 | -5.77 | -61.9763694952 | 9.31 | 14.52 | 3.55 | 611526 | 9.10240627 | CS |
| 260 | -35.07 | -90.8313908314 | 38.61 | 39.23 | 3.55 | 665263 | 11.25656481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 3.54 | -0.03 | -0.84 | 3.55 | 3.58 | 3.53 | 145314 |
| 1739230800 | 3.57 | -0.04 | -1.11 | 3.63 | 3.68 | 3.56 | 200617 |
| 1738971600 | 3.61 | -0.02 | -0.55 | 3.61 | 3.655 | 3.58 | 280520 |
| 1738885200 | 3.63 | -0.06 | -1.63 | 3.72 | 3.72 | 3.63 | 150248 |
| 1738798800 | 3.69 | 0.04 | 1.10 | 3.67 | 3.75 | 3.64 | 162454 |
| 1738712400 | 3.65 | 0 | 0.00 | 3.61 | 3.71 | 3.61 | 114512 |
| 1738626000 | 3.65 | -0.09 | -2.41 | 3.67 | 3.765 | 3.63 | 146730 |
| 1738366800 | 3.74 | -0.04 | -1.06 | 3.78 | 3.845 | 3.72 | 194858 |
| 1738280400 | 3.78 | 0.02 | 0.53 | 3.8 | 3.86 | 3.775 | 119079 |
| 1738194000 | 3.76 | -0.04 | -1.05 | 3.77 | 3.84 | 3.74 | 205209 |
| 1738107600 | 3.8 | -0.01 | -0.26 | 3.79 | 3.835 | 3.7 | 209063 |
| 1738021200 | 3.81 | -0.09 | -2.31 | 3.92 | 3.98 | 3.79 | 151499 |
| 1737762000 | 3.9 | 0.05 | 1.30 | 3.85 | 3.96 | 3.83 | 216565 |
| 1737675600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1737589200 | 3.85 | -0.04 | -1.03 | 3.86 | 3.88 | 3.79 | 125954 |
| 1737502800 | 3.89 | -0.04 | -1.02 | 3.98 | 4.0201 | 3.89 | 165549 |
| 1737157200 | 3.93 | 0.02 | 0.51 | 3.96 | 3.99 | 3.87 | 186631 |
| 1737070800 | 3.91 | 0.01 | 0.26 | 3.89 | 3.92 | 3.805 | 209899 |
| 1736984400 | 3.9 | -0.01 | -0.26 | 4.0199999 | 4.13 | 3.885 | 210360 |
| 1736898000 | 3.91 | 0.01 | 0.26 | 3.97 | 4.0197 | 3.83 | 79093 |
| 1736811600 | 3.9 | -0.03 | -0.76 | 3.94 | 3.94 | 3.79 | 173559 |
| 1736552400 | 3.93 | -0.04 | -1.01 | 3.8754 | 4.09 | 3.825 | 508607 |
| 1736379600 | 3.97 | -0.07 | -1.73 | 4 | 4.03 | 3.96 | 200509 |
| 1736293200 | 4.04 | -0.09 | -2.18 | 4.16 | 4.17 | 4.015 | 248697 |
| 1736206800 | 4.13 | -0.08 | -1.90 | 4.28 | 4.3 | 4.115 | 143059 |
| 1735947600 | 4.21 | 0.05 | 1.20 | 4.2 | 4.25 | 4.16 | 126239 |
| 1735861200 | 4.16 | 0.04 | 0.97 | 4.14 | 4.2333 | 4.135 | 95715 |
| 1735688400 | 4.12 | 0.04 | 0.98 | 4.11 | 4.18 | 4.09 | 186434 |
| 1735602000 | 4.08 | -0.15 | -3.55 | 4.2 | 4.21 | 4.0599999 | 139484 |
| 1735342800 | 4.23 | 0.06 | 1.44 | 4.2 | 4.25 | 4.125 | 155882 |
| 1735256400 | 4.17 | 0.14 | 3.47 | 3.98 | 4.245 | 3.98 | 397080 |
| 1735077840 | 4.03 | -0.02 | -0.49 | 4.0199999 | 4.12 | 4 | 291976 |
| 1734997200 | 4.05 | 0.01 | 0.25 | 4.03 | 4.07 | 3.99 | 350760 |
| 1734738000 | 4.04 | -0.02 | -0.49 | 4.07 | 4.13 | 4.01 | 657493 |
| 1734651600 | 4.0599999 | 0.08 | 2.01 | 3.985 | 4.09 | 3.97 | 243371 |
| 1734565200 | 3.98 | -0.15 | -3.63 | 4.14 | 4.2 | 3.965 | 345662 |
| 1734478800 | 4.13 | -0.07 | -1.67 | 4.17 | 4.205 | 4.1 | 230144 |
| 1734392400 | 4.2 | -0.04 | -0.94 | 4.2 | 4.225 | 4.15 | 171806 |
| 1734133200 | 4.24 | -0.05 | -1.17 | 4.34 | 4.34 | 4.2 | 176796 |
| 1734046800 | 4.29 | -0.05 | -1.15 | 4.35 | 4.43 | 4.2699999 | 186904 |
| 1733960400 | 4.34 | -0.08 | -1.81 | 4.47 | 4.47 | 4.245 | 214181 |
| 1733874000 | 4.42 | -0.01 | -0.23 | 4.44 | 4.545 | 4.325 | 398116 |
| 1733787600 | 4.43 | -0.04 | -0.89 | 4.43 | 4.53 | 4.385 | 250021 |
| 1733528400 | 4.47 | -0.01 | -0.22 | 4.5 | 4.58 | 4.38 | 197941 |
| 1733442000 | 4.48 | -0.06 | -1.32 | 4.5 | 4.5199999 | 4.3949999 | 179011 |
| 1733355600 | 4.54 | -0.05 | -1.09 | 4.63 | 4.69 | 4.525 | 216753 |
| 1733269200 | 4.59 | 0.05 | 1.10 | 4.57 | 4.68 | 4.57 | 328860 |
| 1733182800 | 4.54 | -0.02 | -0.44 | 4.5199999 | 4.6 | 4.43 | 247932 |
| 1732917840 | 4.5599999 | 0 | 0.00 | 4.55 | 4.72 | 4.55 | 214558 |
| 1732750800 | 4.5599999 | 0.11 | 2.47 | 4.55 | 4.63 | 4.5199999 | 519945 |
| 1732664400 | 4.45 | 0.06 | 1.37 | 4.34 | 4.48 | 4.28 | 223608 |
| 1732578000 | 4.39 | 0.14 | 3.29 | 4.3 | 4.49 | 4.3 | 266620 |
| 1732318800 | 4.25 | 0.07 | 1.67 | 4.2 | 4.325 | 4.2 | 378410 |
| 1732232400 | 4.18 | 0.14 | 3.47 | 4.03 | 4.2 | 4.03 | 516388 |
| 1732146000 | 4.04 | 0.11 | 2.80 | 3.96 | 4.07 | 3.91 | 203194 |
| 1732059600 | 3.93 | -0.09 | -2.24 | 3.98 | 4.075 | 3.93 | 338852 |
| 1731973200 | 4.0199999 | 0.12 | 3.08 | 3.9 | 4.07 | 3.9 | 222974 |
| 1731714000 | 3.9 | -0.16 | -3.94 | 4.07 | 4.07 | 3.86 | 420365 |
| 1731627600 | 4.0599999 | -0.12 | -2.87 | 4.17 | 4.195 | 4.0199999 | 212816 |
| 1731541200 | 4.18 | -0.03 | -0.71 | 4.1822 | 4.285 | 4.07 | 272661 |
| 1731454800 | 4.21 | -0.05 | -1.17 | 4.19 | 4.35 | 4.17 | 174976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
