News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -6.9825436409 | 4.01 | 4.41 | 3.36 | 11167869 | 3.82666159 | CS |
| 4 | -0.7048 | -15.8924866961 | 4.4348 | 5.8675 | 3.36 | 9473421 | 4.53655488 | CS |
| 12 | -7.08 | -65.4949121184 | 10.81 | 11.07 | 2.99 | 10568063 | 4.86450771 | CS |
| 26 | -1.67 | -30.9259259259 | 5.4 | 13 | 2.99 | 8257291 | 6.19509817 | CS |
| 52 | -11.38 | -75.3143613501 | 15.11 | 16.355 | 2.99 | 8264186 | 6.42575665 | CS |
| 156 | -22.33 | -85.686876439 | 26.06 | 31.47 | 2.99 | 5317452 | 11.66940307 | CS |
| 260 | -7.24 | -65.9981768459 | 10.97 | 57.7 | 2.99 | 3854782 | 15.47977366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.7 | 0.33 | 9.79 | 3.35 | 3.85 | 3.295 | 12676055 |
| 1734651600 | 3.37 | -0.25 | -6.91 | 3.74 | 3.8 | 3.36 | 11480056 |
| 1734565200 | 3.62 | -0.58 | -13.81 | 4.16 | 4.36 | 3.61 | 14567579 |
| 1734478800 | 4.2 | 0.2 | 5.00 | 4.18 | 4.41 | 3.91 | 14763737 |
| 1734392400 | 4 | -0.02 | -0.50 | 3.96 | 4.22 | 3.88 | 8214712 |
| 1734133200 | 4.0199999 | -0.07 | -1.71 | 4.01 | 4.14 | 3.88 | 6813259 |
| 1734046800 | 4.09 | -0.17 | -3.99 | 4.22 | 4.41 | 4.08 | 7064763 |
| 1733960400 | 4.26 | -0.03 | -0.70 | 4.32 | 4.47 | 4.05 | 6896351 |
| 1733874000 | 4.29 | -0.2 | -4.45 | 4.39 | 4.61 | 4.265 | 6742240 |
| 1733787600 | 4.49 | 0.02 | 0.45 | 4.2699999 | 4.8799 | 4.26 | 8810909 |
| 1733528400 | 4.47 | 0.03 | 0.68 | 4.508 | 4.6383 | 4.345 | 6864697 |
| 1733442000 | 4.44 | -0.27 | -5.73 | 4.6849999 | 4.6999 | 4.13 | 13043817 |
| 1733355600 | 4.71 | -0.26 | -5.23 | 4.92 | 5.05 | 4.65 | 7093449 |
| 1733269200 | 4.97 | -0.41 | -7.62 | 5.2939999 | 5.295 | 4.84 | 8347447 |
| 1733182800 | 5.38 | -0.16 | -2.89 | 5.535 | 5.6449999 | 5.1 | 8197860 |
| 1732917840 | 5.54 | 0.13 | 2.40 | 5.45 | 5.82 | 5.37 | 5704417 |
| 1732750800 | 5.41 | 0.07 | 1.31 | 5.41 | 5.8675 | 5.3 | 9144508 |
| 1732664400 | 5.34 | 0 | 0.00 | 5.175 | 5.355 | 4.85 | 10850763 |
| 1732578000 | 5.34 | 0.44 | 8.98 | 5.19 | 5.39 | 4.92 | 11520779 |
| 1732318800 | 4.9 | 0.53 | 12.13 | 4.4348 | 5.0599999 | 4.37 | 13873662 |
| 1732232400 | 4.37 | 0.14 | 3.31 | 4.21 | 4.6 | 4.07 | 12895488 |
| 1732146000 | 4.23 | 0.79 | 22.97 | 3.5 | 4.275 | 3.5 | 19509066 |
| 1732059600 | 3.44 | -0.21 | -5.75 | 3.67 | 3.76 | 3.44 | 8861555 |
| 1731973200 | 3.65 | -0.1 | -2.67 | 3.66 | 3.82 | 3.44 | 10000729 |
| 1731714000 | 3.75 | -0.28 | -6.95 | 4.1 | 4.34 | 3.73 | 17020159 |
| 1731627600 | 4.03 | 0.62 | 18.18 | 3.41 | 4.4499 | 3.36 | 28151764 |
| 1731541200 | 3.41 | 0.02 | 0.59 | 3.3188 | 3.65 | 3.27 | 7590760 |
| 1731454800 | 3.39 | -0.1 | -2.87 | 3.355 | 3.4 | 3.1 | 10391920 |
| 1731368400 | 3.49 | 0.35 | 11.15 | 3.2207 | 3.56 | 3.16 | 10830828 |
| 1731109200 | 3.14 | -0.51 | -13.97 | 3.675 | 3.675 | 2.99 | 23483805 |
| 1731022800 | 3.65 | 0.23 | 6.73 | 3.4666 | 3.95 | 3.4412 | 21589312 |
| 1730936400 | 3.42 | -3.64 | -51.56 | 5.16 | 5.19 | 3.25 | 55111945 |
| 1730850000 | 7.06 | 0.51 | 7.79 | 6.3884999 | 7.07 | 6.38 | 8925351 |
| 1730763600 | 6.55 | 0.82 | 14.31 | 5.82 | 6.59 | 5.82 | 11548080 |
| 1730500800 | 5.73 | -0.34 | -5.60 | 6.12 | 6.2388 | 5.66 | 8234378 |
| 1730414400 | 6.07 | 0.69 | 12.83 | 5.0199999 | 6.19 | 4.625 | 19810095 |
| 1730328000 | 5.38 | 0.15 | 2.87 | 5.09 | 5.488 | 5.055 | 8317080 |
| 1730241600 | 5.23 | -0.12 | -2.24 | 5.22 | 5.33 | 4.98 | 7368083 |
| 1730155200 | 5.35 | 0.06 | 1.13 | 5.72 | 5.85 | 5.34 | 9592943 |
| 1729896000 | 5.29 | 0.09 | 1.73 | 5.22 | 5.475 | 5.1 | 7319574 |
| 1729809600 | 5.2 | 0.18 | 3.59 | 5.065 | 5.275 | 4.99 | 7483333 |
| 1729723200 | 5.0199999 | -0.19 | -3.65 | 5.0599999 | 5.42 | 4.9515 | 6715032 |
| 1729636800 | 5.21 | -0.01 | -0.19 | 5.23 | 5.385 | 5.1449999 | 5567676 |
| 1729550400 | 5.22 | -0.52 | -9.06 | 5.66 | 5.6849999 | 5.21 | 8844601 |
| 1729291200 | 5.74 | -0.06 | -1.03 | 5.78 | 5.87 | 5.475 | 12164227 |
| 1729204800 | 5.8 | -0.46 | -7.35 | 6.18 | 6.19 | 5.78 | 6570984 |
| 1729118400 | 6.26 | 0.03 | 0.48 | 6.34 | 6.38 | 5.92 | 6616219 |
| 1729032000 | 6.23 | -0.1 | -1.58 | 6.24 | 6.2779 | 5.95 | 6863431 |
| 1728945600 | 6.33 | -0.24 | -3.65 | 6.5 | 6.5 | 6.215 | 6915697 |
| 1728686400 | 6.57 | 0.07 | 1.08 | 6.45 | 6.889 | 6.355 | 7257519 |
| 1728600000 | 6.5 | -0.37 | -5.39 | 7.01 | 7.1 | 6.444 | 10454369 |
| 1728513600 | 6.87 | -0.07 | -1.01 | 6.78 | 7.06 | 6.77 | 4261977 |
| 1728427200 | 6.94 | -0.07 | -1.00 | 6.899 | 7.17 | 6.76 | 4443874 |
| 1728340800 | 7.01 | -0.43 | -5.78 | 7.2779 | 7.405 | 6.85 | 6766401 |
| 1728081600 | 7.44 | -0.39 | -4.98 | 7.91 | 7.91 | 7.3 | 9740212 |
| 1727995200 | 7.83 | -0.61 | -7.23 | 8.46 | 8.46 | 7.76 | 6085806 |
| 1727908800 | 8.44 | -0.66 | -7.25 | 8.7946 | 8.8 | 8.22 | 7196335 |
| 1727822400 | 9.1 | -0.64 | -6.57 | 9.8 | 9.89 | 8.97 | 4576176 |
| 1727735520 | 9.74 | -0.65 | -6.26 | 10.25 | 10.36 | 9.63 | 4691359 |
| 1727476800 | 10.39 | -0.16 | -1.52 | 10.81 | 11.07 | 10.33 | 3752557 |
| 1727390400 | 10.55 | 0.62 | 6.24 | 10.27 | 10.92 | 10.2 | 3267085 |
| 1727304000 | 9.93 | -0.42 | -4.06 | 10.32 | 10.47 | 9.93 | 3705887 |
| 1727217600 | 10.35 | -0.02 | -0.19 | 10.51 | 10.79 | 10.24 | 3295499 |
| 1727131200 | 10.37 | -0.7 | -6.32 | 11.035 | 11.035 | 10.3 | 4014193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
