News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 8.29268292683 | 4.1 | 4.54 | 4.1 | 49706 | 4.34839211 | CS |
| 4 | 0.39 | 9.62962962963 | 4.05 | 4.54 | 3.96 | 60110 | 4.08983143 | CS |
| 12 | 0.38 | 9.35960591133 | 4.06 | 4.54 | 3.95 | 29943 | 4.13525566 | CS |
| 26 | 0.89 | 25.0704225352 | 3.55 | 4.6 | 3.46 | 27512 | 4.13139894 | CS |
| 52 | 1.49 | 50.5084745763 | 2.95 | 4.6 | 2.77 | 24671 | 3.8696998 | CS |
| 156 | -4.76 | -51.7391304348 | 9.2 | 9.25 | 1.53 | 27595 | 3.81772984 | CS |
| 260 | -4.61 | -50.9392265193 | 9.05 | 9.5 | 1.53 | 27438 | 3.82276526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919600 | 4.44 | 0.17 | 3.98 | 4.23 | 4.54 | 4.1 | 55688 |
| 1718833200 | 4.2699999 | 0.01 | 0.23 | 4.36 | 4.36 | 4.22 | 11200 |
| 1718746800 | 4.26 | -0.06 | -1.39 | 4.26 | 4.37 | 4.21 | 27118 |
| 1718660400 | 4.32 | -0.15 | -3.36 | 4.45 | 4.45 | 4.2699999 | 22289 |
| 1718401200 | 4.47 | 0.28 | 6.68 | 4.23 | 4.53 | 4.22 | 120262 |
| 1718314800 | 4.19 | 0.14 | 3.46 | 4.1 | 4.29 | 4.1 | 67661 |
| 1718228400 | 4.05 | 0 | 0.00 | 4.05 | 4.0599999 | 4.04 | 135040 |
| 1718142000 | 4.05 | 0 | 0.00 | 4.05 | 4.0599999 | 4.03 | 15140 |
| 1718055600 | 4.05 | 0 | 0.00 | 4.05 | 4.0599999 | 4.01 | 22000 |
| 1717796400 | 4.05 | 0.04 | 1.00 | 4.03 | 4.0599999 | 4.01 | 207454 |
| 1717710000 | 4.01 | 0.03 | 0.75 | 3.98 | 4.03 | 3.98 | 112440 |
| 1717623600 | 3.98 | 0 | 0.00 | 3.98 | 4 | 3.98 | 36845 |
| 1717537200 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 115453 |
| 1717450800 | 4 | 0.03 | 0.76 | 4.0199999 | 4.03 | 3.99 | 10710 |
| 1717191600 | 3.97 | 0 | 0.00 | 3.98 | 3.98 | 3.96 | 7000 |
| 1717105200 | 3.97 | -0.03 | -0.75 | 3.99 | 4.01 | 3.97 | 4910 |
| 1717018800 | 4 | 0.01 | 0.25 | 4 | 4.03 | 4 | 18600 |
| 1716932400 | 3.99 | 0 | 0.00 | 4 | 4 | 3.99 | 21700 |
| 1716846000 | 3.99 | -0.03 | -0.75 | 4.03 | 4.05 | 3.99 | 50165 |
| 1716586800 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.04 | 4.01 | 46130 |
| 1716500400 | 4.03 | -0.39 | -8.82 | 4.05 | 4.05 | 3.99 | 150080 |
| 1716414000 | 4.42 | 0.19 | 4.49 | 4.2699999 | 4.5 | 4.2699999 | 44056 |
| 1716327600 | 4.23 | 0.04 | 0.95 | 4.11 | 4.4 | 4.11 | 54756 |
| 1715982000 | 4.19 | 0.14 | 3.46 | 4.08 | 4.21 | 4.08 | 10328 |
| 1715895600 | 4.05 | 0.03 | 0.75 | 4.0199999 | 4.07 | 3.96 | 14065 |
| 1715809200 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0199999 | 4 | 15200 |
| 1715722800 | 4.01 | -0.04 | -0.99 | 3.97 | 4.0199999 | 3.97 | 17074 |
| 1715636400 | 4.05 | 0.01 | 0.25 | 4.0599999 | 4.0599999 | 4.05 | 1458 |
| 1715377200 | 4.04 | -0.09 | -2.18 | 4.17 | 4.17 | 4 | 9175 |
| 1715290800 | 4.13 | -0.01 | -0.24 | 4.14 | 4.2 | 4.13 | 6500 |
| 1715204400 | 4.14 | -0.01 | -0.24 | 4.08 | 4.14 | 4.08 | 351 |
| 1715118000 | 4.15 | -0.04 | -0.95 | 4.04 | 4.15 | 4.04 | 1194 |
| 1715031600 | 4.19 | 0.12 | 2.95 | 4.03 | 4.19 | 4.01 | 5423 |
| 1714772400 | 4.07 | -0.03 | -0.73 | 4.12 | 4.12 | 3.95 | 29640 |
| 1714686000 | 4.1 | -0.15 | -3.53 | 4.2 | 4.2 | 4.1 | 12000 |
| 1714599600 | 4.25 | -0.08 | -1.85 | 4.26 | 4.3099999 | 4.24 | 5120 |
| 1714513200 | 4.33 | 0.04 | 0.93 | 4.3099999 | 4.34 | 4.29 | 2300 |
| 1714426800 | 4.29 | 0.05 | 1.18 | 4.19 | 4.29 | 4.19 | 9116 |
| 1714167600 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1714081200 | 4.24 | -0.05 | -1.17 | 4.26 | 4.2699999 | 4.24 | 21332 |
| 1713994800 | 4.29 | -0.01 | -0.23 | 4.33 | 4.34 | 4.28 | 6958 |
| 1713908400 | 4.3 | 0.02 | 0.47 | 4.48 | 4.48 | 4.3 | 4460 |
| 1713822000 | 4.28 | -0.07 | -1.61 | 4.23 | 4.35 | 4.23 | 28855 |
| 1713562800 | 4.35 | -0.14 | -3.12 | 4.42 | 4.43 | 4.35 | 4989 |
| 1713476400 | 4.49 | -0.03 | -0.66 | 4.47 | 4.49 | 4.47 | 1305 |
| 1713390000 | 4.5199999 | 0.13 | 2.96 | 4.22 | 4.5199999 | 4.21 | 24013 |
| 1713303600 | 4.39 | 0.07 | 1.62 | 4.34 | 4.5 | 4.25 | 27976 |
| 1713217200 | 4.32 | 0.17 | 4.10 | 4.18 | 4.32 | 4.18 | 50024 |
| 1712958000 | 4.15 | -0.07 | -1.66 | 4.18 | 4.21 | 4.15 | 1302 |
| 1712871600 | 4.22 | 0.1 | 2.43 | 4.13 | 4.2699999 | 4.1 | 14364 |
| 1712785200 | 4.12 | -0.13 | -3.06 | 4.28 | 4.28 | 4.1 | 30411 |
| 1712698800 | 4.25 | 0.02 | 0.47 | 4.18 | 4.2699999 | 4.18 | 8249 |
| 1712612400 | 4.23 | -0.04 | -0.94 | 4.29 | 4.29 | 4.23 | 1334 |
| 1712353200 | 4.2699999 | 0.03 | 0.71 | 4.29 | 4.29 | 4.17 | 7531 |
| 1712266800 | 4.24 | 0.05 | 1.19 | 4.23 | 4.3099999 | 4.2 | 34730 |
| 1712180400 | 4.19 | 0.09 | 2.20 | 4.23 | 4.23 | 4.17 | 2810 |
| 1712094000 | 4.1 | -0.12 | -2.84 | 4.2699999 | 4.2699999 | 4.1 | 4887 |
| 1712007600 | 4.22 | 0.12 | 2.93 | 4.19 | 4.22 | 4.1 | 5700 |
| 1711662000 | 4.1 | 0 | 0.00 | 4.0599999 | 4.15 | 4.0599999 | 10550 |
| 1711575600 | 4.1 | -0.11 | -2.61 | 4.13 | 4.17 | 4.1 | 20168 |
| 1711489200 | 4.21 | -0.01 | -0.24 | 4.21 | 4.21 | 4.21 | 182 |
| 1711402800 | 4.22 | 0.02 | 0.48 | 4.2 | 4.22 | 4.2 | 15500 |
| 1711143600 | 4.2 | -0.04 | -0.94 | 4.4 | 4.4 | 4.2 | 14343 |
| 1711057200 | 4.24 | -0.06 | -1.40 | 4.26 | 4.26 | 4.2 | 13990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
