News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0603 | 1.24074074074 | 4.86 | 4.93 | 4.86 | 41444 | 4.88874668 | CS |
| 4 | 0.0603 | 1.24074074074 | 4.86 | 4.95 | 4.85 | 65258 | 4.88359673 | CS |
| 12 | -0.0397 | -0.800403225806 | 4.96 | 5 | 4.63 | 78933 | 4.84516736 | CS |
| 26 | -0.1997 | -3.900390625 | 5.12 | 5.165 | 4.63 | 70991 | 4.94353009 | CS |
| 52 | 0.2103 | 4.46496815287 | 4.71 | 5.21 | 4.52 | 96728 | 4.82467652 | CS |
| 156 | -0.2397 | -4.64534883721 | 5.16 | 5.25 | 4.48 | 101518 | 4.80128393 | CS |
| 260 | 0.4003 | 8.85619469027 | 4.52 | 5.97 | 4.3939 | 102660 | 5.11804598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 4.9203 | -0.01 | -0.20 | 4.9 | 4.93 | 4.9 | 30754 |
| 1742510400 | 4.93 | 0.03 | 0.61 | 4.91 | 4.93 | 4.9 | 14771 |
| 1742424000 | 4.9 | 0 | 0.00 | 4.88 | 4.9212999 | 4.88 | 20935 |
| 1742337600 | 4.9 | 0.03 | 0.62 | 4.87 | 4.92 | 4.8624 | 27449 |
| 1742251200 | 4.87 | 0 | 0.00 | 4.86 | 4.9 | 4.86 | 113312 |
| 1741992000 | 4.87 | 0.01 | 0.21 | 4.86 | 4.885 | 4.855 | 54300 |
| 1741905600 | 4.86 | -0.01 | -0.21 | 4.85 | 4.89 | 4.85 | 52188 |
| 1741819200 | 4.87 | 0.01 | 0.21 | 4.86 | 4.89 | 4.86 | 73950 |
| 1741732800 | 4.86 | -0.04 | -0.82 | 4.88 | 4.9 | 4.85 | 97500 |
| 1741646400 | 4.9 | 0.04 | 0.72 | 4.89 | 4.9 | 4.86 | 107482 |
| 1741390800 | 4.865 | 0 | 0.10 | 4.85 | 4.9176 | 4.85 | 91806 |
| 1741304400 | 4.86 | -0.02 | -0.41 | 4.86 | 4.88 | 4.86 | 84201 |
| 1741218000 | 4.88 | 0 | 0.00 | 4.88 | 4.89 | 4.8675 | 73037 |
| 1741131600 | 4.88 | -0.01 | -0.20 | 4.88 | 4.905 | 4.875 | 123332 |
| 1741045200 | 4.89 | -0.01 | -0.10 | 4.88 | 4.95 | 4.88 | 37815 |
| 1740786000 | 4.8949999 | 0 | 0.10 | 4.88 | 4.92 | 4.88 | 24491 |
| 1740699600 | 4.89 | -0.02 | -0.41 | 4.89 | 4.95 | 4.88 | 50549 |
| 1740613200 | 4.91 | 0 | 0.00 | 4.91 | 4.9325 | 4.91 | 88708 |
| 1740526800 | 4.91 | 0 | 0.00 | 4.9 | 4.9399 | 4.88 | 58125 |
| 1740440400 | 4.91 | 0.04 | 0.82 | 4.86 | 4.93 | 4.86 | 80451 |
| 1740181200 | 4.87 | 0.01 | 0.21 | 4.85 | 4.91 | 4.84 | 79833 |
| 1740094800 | 4.86 | 0 | 0.00 | 4.63 | 4.87 | 4.63 | 28472 |
| 1740008400 | 4.86 | -0.05 | -1.02 | 4.88 | 4.89 | 4.8429 | 117126 |
| 1739922000 | 4.91 | 0.03 | 0.61 | 4.88 | 4.92 | 4.87 | 64312 |
| 1739576400 | 4.88 | 0.01 | 0.21 | 4.87 | 4.89 | 4.87 | 90609 |
| 1739490000 | 4.87 | 0 | 0.00 | 4.87 | 4.88 | 4.86 | 87352 |
| 1739403600 | 4.87 | 0 | 0.00 | 4.84 | 4.88 | 4.84 | 76742 |
| 1739317200 | 4.87 | 0 | 0.10 | 4.85 | 4.87 | 4.84 | 76741 |
| 1739230800 | 4.865 | 0 | 0.10 | 4.85 | 4.88 | 4.8406 | 59025 |
| 1738971600 | 4.86 | -0.02 | -0.41 | 4.86 | 4.875 | 4.85 | 68559 |
| 1738885200 | 4.88 | 0.05 | 1.04 | 4.82 | 4.91 | 4.82 | 227115 |
| 1738798800 | 4.83 | 0.01 | 0.21 | 4.82 | 4.84 | 4.8099999 | 44809 |
| 1738712400 | 4.82 | -0.01 | -0.10 | 4.8099999 | 4.8348 | 4.8099999 | 70748 |
| 1738626000 | 4.825 | -0.03 | -0.52 | 4.85 | 4.85 | 4.8099999 | 94954 |
| 1738366800 | 4.85 | 0.03 | 0.62 | 4.82 | 4.85 | 4.815379 | 38982 |
| 1738280400 | 4.82 | 0 | 0.00 | 4.8099999 | 4.8301 | 4.8099999 | 25290 |
| 1738194000 | 4.82 | 0.01 | 0.21 | 4.79 | 4.82 | 4.79 | 33387 |
| 1738107600 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.8399 | 4.8 | 48792 |
| 1738021200 | 4.8 | -0.01 | -0.21 | 4.79 | 4.82 | 4.79 | 14558 |
| 1737762000 | 4.8099999 | 0.01 | 0.21 | 4.79 | 4.8463 | 4.79 | 55765 |
| 1737675600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737589200 | 4.8 | 0.01 | 0.21 | 4.79 | 4.8099999 | 4.78 | 77456 |
| 1737502800 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.8099999 | 4.7699999 | 43581 |
| 1737157200 | 4.78 | 0.01 | 0.21 | 4.7699999 | 4.7999 | 4.76 | 46981 |
| 1737070800 | 4.7699999 | -0.03 | -0.63 | 4.78 | 4.83 | 4.7699999 | 414205 |
| 1736984400 | 4.8 | 0.04 | 0.84 | 4.7699999 | 4.83 | 4.7699999 | 43122 |
| 1736898000 | 4.76 | 0 | 0.00 | 4.76 | 4.79 | 4.76 | 27529 |
| 1736811600 | 4.76 | -0.06 | -1.24 | 4.82 | 4.89 | 4.73 | 94592 |
| 1736552400 | 4.82 | -0.05 | -1.03 | 4.88 | 4.93 | 4.79 | 279165 |
| 1736379600 | 4.87 | 0.08 | 1.67 | 4.78 | 4.89 | 4.7699999 | 129553 |
| 1736293200 | 4.79 | 0 | 0.00 | 4.79 | 4.8 | 4.78 | 55259 |
| 1736206800 | 4.79 | 0 | 0.00 | 4.78 | 4.8 | 4.78 | 28983 |
| 1735947600 | 4.79 | -0.03 | -0.62 | 4.8 | 4.815 | 4.7783 | 95688 |
| 1735861200 | 4.82 | 0.01 | 0.21 | 4.8 | 4.84 | 4.7699999 | 125652 |
| 1735688400 | 4.8099999 | -0.15 | -3.02 | 4.75 | 4.815 | 4.75 | 120158 |
| 1735602000 | 4.96 | -0.01 | -0.20 | 4.96 | 5 | 4.95 | 51077 |
| 1735342800 | 4.97 | -0.04 | -0.80 | 4.97 | 4.9863 | 4.9673999 | 39910 |
| 1735256400 | 5.01 | 0.01 | 0.26 | 4.97 | 5.04 | 4.97 | 54807 |
| 1735077840 | 4.997 | -0 | -0.06 | 4.98 | 5.001 | 4.95 | 30653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
