News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.25203252033 | 4.92 | 5.14 | 4.76 | 4077384 | 4.91368248 | CS |
| 4 | 0.62 | 13.9013452915 | 4.46 | 5.14 | 4.29 | 3697669 | 4.7120705 | CS |
| 12 | 0.1 | 2.00803212851 | 4.98 | 5.4 | 4.29 | 4590632 | 4.81968735 | CS |
| 26 | 0.8 | 18.691588785 | 4.28 | 5.54 | 3.96 | 4498814 | 4.70215951 | CS |
| 52 | 0.34 | 7.17299578059 | 4.74 | 6.37 | 3.96 | 4656464 | 5.01979295 | CS |
| 156 | 2.71 | 114.345991561 | 2.37 | 9.16 | 1.75 | 5204912 | 5.22223935 | CS |
| 260 | 3.19 | 168.783068783 | 1.89 | 9.16 | 0.27 | 5060632 | 3.64331099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 5.08 | 0.14 | 2.83 | 4.97 | 5.14 | 4.92 | 5226216 |
| 1720647600 | 4.94 | 0.16 | 3.35 | 4.79 | 4.98 | 4.79 | 4867587 |
| 1720561200 | 4.78 | -0.07 | -1.44 | 4.83 | 4.92 | 4.78 | 2397650 |
| 1720474800 | 4.85 | 0.03 | 0.62 | 4.8 | 4.86 | 4.76 | 2095886 |
| 1720215600 | 4.82 | -0.1 | -2.03 | 4.92 | 4.97 | 4.79 | 5799580 |
| 1720129200 | 4.92 | 0.01 | 0.20 | 4.92 | 4.94 | 4.89 | 1099459 |
| 1720042800 | 4.91 | 0.05 | 1.03 | 4.88 | 4.95 | 4.87 | 2643289 |
| 1719956400 | 4.86 | 0.12 | 2.53 | 4.86 | 4.92 | 4.76 | 4193658 |
| 1719610800 | 4.74 | 0 | 0.00 | 4.78 | 4.8099999 | 4.71 | 2319695 |
| 1719524400 | 4.74 | 0.11 | 2.38 | 4.7 | 4.76 | 4.68 | 5332865 |
| 1719438000 | 4.63 | -0.05 | -1.07 | 4.68 | 4.72 | 4.58 | 2375021 |
| 1719351600 | 4.68 | -0.01 | -0.21 | 4.67 | 4.75 | 4.65 | 4872111 |
| 1719265200 | 4.69 | 0.22 | 4.92 | 4.48 | 4.72 | 4.48 | 5056981 |
| 1719006000 | 4.47 | -0.07 | -1.54 | 4.55 | 4.55 | 4.42 | 6012673 |
| 1718919600 | 4.54 | 0.02 | 0.44 | 4.54 | 4.6 | 4.51 | 2610023 |
| 1718833200 | 4.5199999 | 0 | 0.00 | 4.5 | 4.55 | 4.47 | 997415 |
| 1718746800 | 4.5199999 | 0.08 | 1.80 | 4.45 | 4.62 | 4.45 | 5423692 |
| 1718660400 | 4.44 | 0.06 | 1.37 | 4.37 | 4.45 | 4.29 | 3440418 |
| 1718401200 | 4.38 | -0.1 | -2.23 | 4.46 | 4.48 | 4.32 | 3491485 |
| 1718314800 | 4.48 | -0.14 | -3.03 | 4.6 | 4.6 | 4.44 | 3747466 |
| 1718228400 | 4.62 | -0.02 | -0.43 | 4.73 | 4.7699999 | 4.6 | 6400337 |
| 1718142000 | 4.64 | -0.09 | -1.90 | 4.68 | 4.71 | 4.6 | 2710151 |
| 1718055600 | 4.73 | 0.14 | 3.05 | 4.61 | 4.75 | 4.59 | 3871904 |
| 1717796400 | 4.59 | -0.07 | -1.50 | 4.65 | 4.68 | 4.58 | 1948553 |
| 1717710000 | 4.66 | 0.07 | 1.53 | 4.61 | 4.68 | 4.6 | 5881560 |
| 1717623600 | 4.59 | 0.04 | 0.88 | 4.57 | 4.61 | 4.53 | 4027272 |
| 1717537200 | 4.55 | -0.13 | -2.78 | 4.6 | 4.6 | 4.48 | 6563558 |
| 1717450800 | 4.68 | -0.33 | -6.59 | 5.01 | 5.01 | 4.58 | 10178786 |
| 1717191600 | 5.01 | 0.05 | 1.01 | 4.99 | 5.04 | 4.95 | 4587557 |
| 1717105200 | 4.96 | 0.03 | 0.61 | 4.9 | 5.0199999 | 4.89 | 3923023 |
| 1717018800 | 4.93 | -0.11 | -2.18 | 5.03 | 5.08 | 4.91 | 3595630 |
| 1716932400 | 5.04 | 0.25 | 5.22 | 4.82 | 5.05 | 4.79 | 6400904 |
| 1716846000 | 4.79 | 0.07 | 1.48 | 4.78 | 4.82 | 4.7699999 | 1905587 |
| 1716586800 | 4.72 | 0.1 | 2.16 | 4.62 | 4.7699999 | 4.62 | 3914177 |
| 1716500400 | 4.62 | -0.02 | -0.43 | 4.68 | 4.74 | 4.59 | 5133288 |
| 1716414000 | 4.64 | -0.09 | -1.90 | 4.7 | 4.71 | 4.59 | 4038207 |
| 1716327600 | 4.73 | -0.02 | -0.42 | 4.7 | 4.7699999 | 4.69 | 2826478 |
| 1715982000 | 4.75 | 0.06 | 1.28 | 4.69 | 4.7699999 | 4.69 | 2402970 |
| 1715895600 | 4.69 | 0.03 | 0.64 | 4.7 | 4.75 | 4.67 | 3354235 |
| 1715809200 | 4.66 | 0 | 0.00 | 4.66 | 4.69 | 4.5 | 4415362 |
| 1715722800 | 4.66 | -0.07 | -1.48 | 4.62 | 4.75 | 4.62 | 3799196 |
| 1715636400 | 4.73 | 0.01 | 0.21 | 4.75 | 4.78 | 4.65 | 6057124 |
| 1715377200 | 4.72 | -0.41 | -7.99 | 4.96 | 5.16 | 4.72 | 16546971 |
| 1715290800 | 5.13 | 0.03 | 0.59 | 5.1 | 5.17 | 5.07 | 3924633 |
| 1715204400 | 5.1 | 0.03 | 0.59 | 5.01 | 5.1 | 4.96 | 4001418 |
| 1715118000 | 5.07 | -0.03 | -0.59 | 5.0599999 | 5.12 | 5.0199999 | 5030031 |
| 1715031600 | 5.1 | 0.28 | 5.81 | 4.86 | 5.22 | 4.86 | 9650160 |
| 1714772400 | 4.82 | -0.04 | -0.82 | 4.89 | 4.91 | 4.76 | 6353109 |
| 1714686000 | 4.86 | 0.02 | 0.41 | 4.87 | 4.96 | 4.8099999 | 6064121 |
| 1714599600 | 4.84 | -0.26 | -5.10 | 5.05 | 5.08 | 4.79 | 7337064 |
| 1714513200 | 5.1 | -0.3 | -5.56 | 5.37 | 5.37 | 5.09 | 6001102 |
| 1714426800 | 5.4 | 0.04 | 0.75 | 5.34 | 5.4 | 5.28 | 3645099 |
| 1714167600 | 5.36 | 0.03 | 0.56 | 5.33 | 5.39 | 5.2699999 | 3847300 |
| 1714081200 | 5.33 | 0.1 | 1.91 | 5.23 | 5.33 | 5.16 | 3481707 |
| 1713994800 | 5.23 | 0.03 | 0.58 | 5.19 | 5.25 | 5.15 | 4038179 |
| 1713908400 | 5.2 | 0.19 | 3.79 | 5 | 5.2 | 4.98 | 5697780 |
| 1713822000 | 5.01 | 0.01 | 0.20 | 4.96 | 5.0599999 | 4.91 | 3276147 |
| 1713562800 | 5 | 0.02 | 0.40 | 4.98 | 5.17 | 4.98 | 5422805 |
| 1713476400 | 4.98 | 0 | 0.00 | 5.01 | 5.0599999 | 4.96 | 3852554 |
| 1713390000 | 4.98 | -0.07 | -1.39 | 5.04 | 5.18 | 4.97 | 5835764 |
| 1713303600 | 5.05 | 0.01 | 0.20 | 5.04 | 5.13 | 4.99 | 4004368 |
| 1713217200 | 5.04 | -0.15 | -2.89 | 5.19 | 5.2 | 5.03 | 5045685 |
| 1712958000 | 5.19 | -0.05 | -0.95 | 5.39 | 5.45 | 5.18 | 4830155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
