News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.212765957447 | 4.7 | 4.74 | 4.67 | 93512 | 4.70374668 | CS |
| 4 | 0.03 | 0.641025641026 | 4.68 | 4.74 | 4.54 | 177437 | 4.63917502 | CS |
| 12 | 0.04 | 0.856531049251 | 4.67 | 4.82 | 4.52 | 159554 | 4.63492486 | CS |
| 26 | -0.09 | -1.875 | 4.8 | 4.87 | 4.52 | 131652 | 4.65921084 | CS |
| 52 | 0.06 | 1.29032258065 | 4.65 | 4.87 | 4.48 | 105666 | 4.65418617 | CS |
| 156 | -1.15 | -19.6245733788 | 5.86 | 5.96 | 4.48 | 103797 | 4.95270517 | CS |
| 260 | -1.01 | -17.6573426573 | 5.72 | 6.42 | 3.89 | 115062 | 5.23842029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.69 | 84433 |
| 1718750400 | 4.71 | -0.01 | -0.21 | 4.69 | 4.74 | 4.69 | 83657 |
| 1718664000 | 4.72 | 0.05 | 1.07 | 4.7 | 4.72 | 4.67 | 116121 |
| 1718404800 | 4.67 | -0.04 | -0.85 | 4.71 | 4.72 | 4.67 | 87506 |
| 1718318400 | 4.71 | 0.01 | 0.21 | 4.7 | 4.73 | 4.68 | 86762 |
| 1718232000 | 4.7 | 0.02 | 0.43 | 4.68 | 4.7398999 | 4.66 | 159469 |
| 1718145600 | 4.68 | 0.04 | 0.75 | 4.65 | 4.68 | 4.63 | 127016 |
| 1718059200 | 4.6449999 | -0.01 | -0.11 | 4.64 | 4.655 | 4.63 | 115720 |
| 1717800000 | 4.65 | 0 | 0.00 | 4.65 | 4.69 | 4.62 | 260172 |
| 1717713600 | 4.65 | -0.01 | -0.21 | 4.66 | 4.66 | 4.63 | 83478 |
| 1717627200 | 4.66 | 0.05 | 1.08 | 4.62 | 4.66 | 4.6018 | 184651 |
| 1717540800 | 4.61 | 0 | 0.00 | 4.62 | 4.6201 | 4.5801 | 361489 |
| 1717454400 | 4.61 | -0.02 | -0.43 | 4.63 | 4.63 | 4.58 | 371284 |
| 1717195200 | 4.63 | 0.05 | 1.09 | 4.59 | 4.63 | 4.58 | 320871 |
| 1717108800 | 4.58 | -0.02 | -0.43 | 4.6 | 4.6298 | 4.575 | 179148 |
| 1717022400 | 4.6 | -0.03 | -0.65 | 4.62 | 4.623 | 4.54 | 261860 |
| 1716936000 | 4.63 | -0.01 | -0.22 | 4.64 | 4.6597 | 4.61 | 303236 |
| 1716590400 | 4.64 | -0.02 | -0.43 | 4.65 | 4.66 | 4.6301 | 54071 |
| 1716504000 | 4.66 | -0.02 | -0.43 | 4.68 | 4.68 | 4.6311 | 55081 |
| 1716417600 | 4.68 | -0.01 | -0.21 | 4.69 | 4.69 | 4.66 | 107919 |
| 1716331200 | 4.69 | 0.03 | 0.64 | 4.66 | 4.69 | 4.66 | 105757 |
| 1716244800 | 4.66 | 0.03 | 0.65 | 4.64 | 4.66 | 4.6399 | 112183 |
| 1715985600 | 4.63 | -0.02 | -0.43 | 4.64 | 4.65 | 4.63 | 51006 |
| 1715899200 | 4.65 | 0.02 | 0.43 | 4.63 | 4.6601 | 4.628 | 126636 |
| 1715812800 | 4.63 | 0.02 | 0.43 | 4.63 | 4.63 | 4.62 | 73458 |
| 1715726400 | 4.61 | -0.01 | -0.22 | 4.62 | 4.62 | 4.6 | 441510 |
| 1715640000 | 4.62 | 0 | 0.00 | 4.61 | 4.62 | 4.6 | 209915 |
| 1715380800 | 4.62 | 0.01 | 0.22 | 4.6 | 4.62 | 4.585 | 456420 |
| 1715294400 | 4.61 | 0.01 | 0.22 | 4.61 | 4.62 | 4.6 | 208742 |
| 1715208000 | 4.6 | 0.01 | 0.22 | 4.59 | 4.6182 | 4.58 | 117713 |
| 1715121600 | 4.59 | -0.03 | -0.65 | 4.62 | 4.64 | 4.58 | 310930 |
| 1715035200 | 4.62 | 0.03 | 0.65 | 4.64 | 4.64 | 4.61 | 122407 |
| 1714776000 | 4.59 | 0 | 0.00 | 4.61 | 4.62 | 4.57 | 223395 |
| 1714689600 | 4.59 | 0.02 | 0.44 | 4.59 | 4.6047 | 4.58 | 101914 |
| 1714603200 | 4.57 | 0.01 | 0.22 | 4.57 | 4.59 | 4.55 | 198846 |
| 1714516800 | 4.5599999 | 0.02 | 0.44 | 4.54 | 4.5675 | 4.5302 | 331522 |
| 1714430400 | 4.54 | -0.06 | -1.30 | 4.59 | 4.6 | 4.5199999 | 533368 |
| 1714171200 | 4.6 | 0.03 | 0.66 | 4.58 | 4.6 | 4.58 | 57949 |
| 1714084800 | 4.57 | -0.03 | -0.65 | 4.57 | 4.58 | 4.5599999 | 84522 |
| 1713998400 | 4.6 | -0.01 | -0.16 | 4.62 | 4.62 | 4.59 | 67533 |
| 1713912000 | 4.6075 | 0.02 | 0.38 | 4.58 | 4.63 | 4.58 | 40975 |
| 1713825600 | 4.59 | -0.01 | -0.22 | 4.63 | 4.63 | 4.58 | 65683 |
| 1713566400 | 4.6 | -0.02 | -0.43 | 4.61 | 4.6299 | 4.6 | 10548 |
| 1713480000 | 4.62 | 0.02 | 0.43 | 4.62 | 4.67 | 4.61 | 74084 |
| 1713393600 | 4.6 | 0.01 | 0.20 | 4.6 | 4.63 | 4.58 | 44702 |
| 1713307200 | 4.591 | -0.03 | -0.63 | 4.61 | 4.62 | 4.59 | 54360 |
| 1713220800 | 4.62 | -0.03 | -0.65 | 4.67 | 4.67 | 4.61 | 63214 |
| 1712961600 | 4.65 | 0.01 | 0.22 | 4.65 | 4.69 | 4.63 | 161773 |
| 1712875200 | 4.64 | -0.02 | -0.43 | 4.66 | 4.6688 | 4.58 | 216389 |
| 1712788800 | 4.66 | -0.01 | -0.21 | 4.69 | 4.69 | 4.66 | 108452 |
| 1712702400 | 4.67 | -0.02 | -0.32 | 4.68 | 4.7 | 4.6404 | 45548 |
| 1712616000 | 4.6849999 | -0.02 | -0.43 | 4.7 | 4.7 | 4.68 | 48698 |
| 1712356800 | 4.705 | -0.03 | -0.53 | 4.7 | 4.73 | 4.7 | 42769 |
| 1712270400 | 4.73 | 0.04 | 0.85 | 4.7 | 4.74 | 4.7 | 83686 |
| 1712184000 | 4.69 | -0.01 | -0.21 | 4.68 | 4.7 | 4.68 | 49438 |
| 1712097600 | 4.7 | -0.06 | -1.26 | 4.73 | 4.745 | 4.69 | 111412 |
| 1712011200 | 4.76 | -0.05 | -1.04 | 4.79 | 4.8199 | 4.76 | 105467 |
| 1711665600 | 4.8099999 | 0.12 | 2.56 | 4.67 | 4.82 | 4.67 | 552124 |
| 1711579200 | 4.69 | -0.03 | -0.64 | 4.66 | 4.71 | 4.65 | 51514 |
| 1711492800 | 4.72 | 0 | 0.00 | 4.74 | 4.74 | 4.7 | 91721 |
| 1711406400 | 4.72 | -0.02 | -0.42 | 4.71 | 4.75 | 4.69 | 69010 |
| 1711147200 | 4.74 | 0 | 0.00 | 4.74 | 4.75 | 4.69 | 60872 |
| 1711060800 | 4.74 | 0.03 | 0.64 | 4.69 | 4.75 | 4.69 | 91522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
