News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.936768149883 | 4.27 | 4.28 | 4.15 | 951184 | 4.20336601 | CS |
| 4 | -0.28 | -6.20842572062 | 4.51 | 4.54 | 4.15 | 653791 | 4.31314995 | CS |
| 12 | -0.21 | -4.72972972973 | 4.44 | 4.54 | 4.15 | 468056 | 4.38202565 | CS |
| 26 | -0.21 | -4.72972972973 | 4.44 | 4.54 | 4.15 | 486717 | 4.40674155 | CS |
| 52 | -0.74 | -14.8893360161 | 4.97 | 4.99 | 4.15 | 434406 | 4.432912 | CS |
| 156 | -2.88 | -40.5063291139 | 7.11 | 7.13 | 4.14 | 280587 | 4.80404384 | CS |
| 260 | -2.53 | -37.426035503 | 6.76 | 7.75 | 3.55 | 276744 | 5.42058253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 4.26 | 0.05 | 1.19 | 4.25 | 4.26 | 4.219 | 310737 |
| 1735688400 | 4.21 | 0.03 | 0.72 | 4.2 | 4.25 | 4.17 | 955108 |
| 1735602000 | 4.18 | -0.05 | -1.18 | 4.2201 | 4.23 | 4.15 | 1831105 |
| 1735342800 | 4.23 | -0.05 | -1.17 | 4.2699999 | 4.28 | 4.22 | 707786 |
| 1735256400 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.3099999 | 4.25 | 298029 |
| 1735077840 | 4.2699999 | -0.02 | -0.47 | 4.2699999 | 4.28 | 4.25 | 278788 |
| 1734997200 | 4.29 | 0.03 | 0.59 | 4.25 | 4.3 | 4.23 | 679777 |
| 1734738000 | 4.265 | 0 | 0.12 | 4.28 | 4.29 | 4.25 | 507000 |
| 1734651600 | 4.26 | 0.03 | 0.71 | 4.275 | 4.3099999 | 4.23 | 1074009 |
| 1734565200 | 4.23 | -0.1 | -2.31 | 4.36 | 4.3601 | 4.22 | 799192 |
| 1734478800 | 4.33 | -0.07 | -1.59 | 4.405 | 4.405 | 4.33 | 682571 |
| 1734392400 | 4.4 | -0.04 | -0.90 | 4.45 | 4.45 | 4.39 | 452518 |
| 1734133200 | 4.44 | -0.02 | -0.45 | 4.465 | 4.47 | 4.42 | 527255 |
| 1734046800 | 4.46 | -0.02 | -0.45 | 4.47 | 4.4898 | 4.45 | 303528 |
| 1733960400 | 4.48 | 0.01 | 0.22 | 4.49 | 4.5 | 4.46 | 533172 |
| 1733874000 | 4.47 | -0.04 | -0.89 | 4.5176999 | 4.5176999 | 4.46 | 485366 |
| 1733787600 | 4.51 | -0.02 | -0.44 | 4.5287 | 4.53 | 4.51 | 756574 |
| 1733528400 | 4.53 | 0.01 | 0.22 | 4.51 | 4.54 | 4.495 | 585724 |
| 1733442000 | 4.5199999 | 0.05 | 1.12 | 4.5 | 4.5199999 | 4.49 | 475707 |
| 1733355600 | 4.47 | -0.03 | -0.67 | 4.485 | 4.5 | 4.47 | 249138 |
| 1733269200 | 4.5 | 0.04 | 0.90 | 4.465 | 4.5 | 4.46 | 536372 |
| 1733182800 | 4.46 | 0.01 | 0.22 | 4.45 | 4.47 | 4.45 | 493683 |
| 1732917840 | 4.45 | 0.04 | 0.91 | 4.4349999 | 4.45 | 4.431964 | 183943 |
| 1732750800 | 4.41 | -0.01 | -0.23 | 4.44 | 4.44 | 4.4 | 229405 |
| 1732664400 | 4.42 | -0.03 | -0.56 | 4.445 | 4.46 | 4.42 | 484886 |
| 1732578000 | 4.445 | 0.03 | 0.57 | 4.4457 | 4.45 | 4.43 | 434682 |
| 1732318800 | 4.42 | 0.01 | 0.23 | 4.42 | 4.43 | 4.42 | 202238 |
| 1732232400 | 4.41 | -0.03 | -0.68 | 4.4281 | 4.44 | 4.39 | 249275 |
| 1732146000 | 4.44 | -0.02 | -0.55 | 4.46 | 4.47 | 4.44 | 308609 |
| 1732059600 | 4.4646 | 0.07 | 1.70 | 4.4 | 4.47 | 4.3949999 | 517837 |
| 1731973200 | 4.39 | 0.01 | 0.23 | 4.38 | 4.4 | 4.38 | 343558 |
| 1731714000 | 4.38 | 0.05 | 1.15 | 4.33 | 4.38 | 4.33 | 475608 |
| 1731627600 | 4.33 | -0.04 | -0.92 | 4.3799 | 4.38 | 4.325 | 375192 |
| 1731541200 | 4.37 | -0.04 | -0.90 | 4.4279 | 4.43 | 4.37 | 553850 |
| 1731454800 | 4.4097 | -0.03 | -0.68 | 4.4401 | 4.45 | 4.4 | 296591 |
| 1731368400 | 4.44 | -0.02 | -0.45 | 4.45 | 4.47 | 4.43 | 472911 |
| 1731109200 | 4.46 | 0.03 | 0.68 | 4.42 | 4.46 | 4.42 | 262097 |
| 1731022800 | 4.43 | 0 | 0.00 | 4.425 | 4.44 | 4.42 | 265738 |
| 1730936400 | 4.43 | 0.02 | 0.57 | 4.41 | 4.45 | 4.39 | 338712 |
| 1730850000 | 4.405 | 0.03 | 0.57 | 4.385 | 4.41 | 4.3813 | 197943 |
| 1730763600 | 4.38 | -0.02 | -0.34 | 4.4 | 4.41 | 4.38 | 383244 |
| 1730500800 | 4.3949999 | -0.02 | -0.34 | 4.42 | 4.42 | 4.39 | 533083 |
| 1730414400 | 4.41 | 0.01 | 0.23 | 4.415 | 4.4185 | 4.39 | 303963 |
| 1730328000 | 4.4 | 0 | 0.00 | 4.39 | 4.41 | 4.39 | 361161 |
| 1730241600 | 4.4 | -0.02 | -0.45 | 4.415 | 4.4194 | 4.39 | 302790 |
| 1730155200 | 4.42 | -0.02 | -0.45 | 4.45 | 4.45 | 4.42 | 392966 |
| 1729896000 | 4.44 | 0 | 0.00 | 4.44 | 4.46 | 4.42 | 451638 |
| 1729809600 | 4.44 | -0.02 | -0.45 | 4.41 | 4.46 | 4.39 | 837077 |
| 1729723200 | 4.46 | -0.01 | -0.20 | 4.46 | 4.47 | 4.4524 | 376717 |
| 1729636800 | 4.469 | -0.02 | -0.47 | 4.47 | 4.48 | 4.46 | 224389 |
| 1729550400 | 4.49 | 0.02 | 0.45 | 4.47 | 4.49 | 4.46 | 330767 |
| 1729291200 | 4.47 | 0 | 0.00 | 4.48 | 4.49 | 4.46 | 234309 |
| 1729204800 | 4.47 | -0.01 | -0.22 | 4.49 | 4.49 | 4.45 | 352331 |
| 1729118400 | 4.48 | 0.02 | 0.45 | 4.48 | 4.49 | 4.46 | 590298 |
| 1729032000 | 4.46 | -0.01 | -0.11 | 4.46 | 4.47 | 4.45 | 510019 |
| 1728945600 | 4.465 | -0 | -0.09 | 4.46 | 4.48 | 4.46 | 427079 |
| 1728686400 | 4.469 | 0.02 | 0.45 | 4.44 | 4.48 | 4.44 | 351119 |
| 1728600000 | 4.449 | -0.01 | -0.25 | 4.4459 | 4.455 | 4.4348 | 237498 |
| 1728513600 | 4.46 | 0.02 | 0.45 | 4.43 | 4.47 | 4.42 | 523324 |
| 1728427200 | 4.44 | 0 | 0.00 | 4.44 | 4.4499 | 4.43 | 316854 |
| 1728340800 | 4.44 | -0.03 | -0.67 | 4.48 | 4.48 | 4.42 | 659656 |
| 1728081600 | 4.47 | -0.03 | -0.67 | 4.51 | 4.51 | 4.46 | 504377 |
| 1727995200 | 4.5 | -0.03 | -0.66 | 4.525 | 4.525 | 4.49 | 408194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
