News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.6393442623 | 3.05 | 3.13 | 2.9 | 507427 | 2.99585784 | CS |
| 4 | -0.3 | -9.09090909091 | 3.3 | 3.44 | 2.9 | 453390 | 3.22332982 | CS |
| 12 | 0.17 | 6.00706713781 | 2.83 | 3.44 | 2.81 | 387939 | 3.1660408 | CS |
| 26 | 0.83 | 38.2488479263 | 2.17 | 3.44 | 2.17 | 400631 | 2.87569864 | CS |
| 52 | 0.4 | 15.3846153846 | 2.6 | 3.44 | 1.99 | 379415 | 2.5660945 | CS |
| 156 | -0.38 | -11.2426035503 | 3.38 | 4.54 | 1.99 | 416291 | 3.07043125 | CS |
| 260 | -5.18 | -63.3251833741 | 8.18 | 8.45 | 1.8 | 604501 | 3.49585742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 3 | 0.04 | 1.35 | 2.94 | 3.02 | 2.93 | 455300 |
| 1734993600 | 2.96 | 0.02 | 0.68 | 2.92 | 2.96 | 2.92 | 254455 |
| 1734734400 | 2.94 | 0.01 | 0.34 | 2.91 | 2.99 | 2.9 | 497562 |
| 1734648000 | 2.93 | -0.08 | -2.66 | 2.99 | 3.04 | 2.91 | 743922 |
| 1734561600 | 3.0099999 | -0.11 | -3.53 | 3.08 | 3.13 | 3.0099999 | 394057 |
| 1734475200 | 3.12 | 0.04 | 1.30 | 3.05 | 3.12 | 3.02 | 647139 |
| 1734388800 | 3.08 | -0.07 | -2.22 | 3.1 | 3.18 | 3.08 | 349915 |
| 1734129600 | 3.15 | -0.07 | -2.17 | 3.21 | 3.21 | 3.14 | 361754 |
| 1734043200 | 3.22 | -0.1 | -3.01 | 3.3 | 3.32 | 3.19 | 434934 |
| 1733956800 | 3.32 | 0 | 0.00 | 3.31 | 3.36 | 3.3 | 387693 |
| 1733870400 | 3.32 | 0.04 | 1.22 | 3.2599999 | 3.39 | 3.2599999 | 456041 |
| 1733784000 | 3.2799999 | -0.08 | -2.38 | 3.35 | 3.36 | 3.22 | 503348 |
| 1733524800 | 3.36 | -0.03 | -0.88 | 3.38 | 3.44 | 3.35 | 1852420 |
| 1733438400 | 3.39 | 0.04 | 1.19 | 3.38 | 3.43 | 3.37 | 697644 |
| 1733352000 | 3.35 | -0.02 | -0.59 | 3.35 | 3.38 | 3.34 | 222420 |
| 1733265600 | 3.37 | 0.04 | 1.20 | 3.33 | 3.37 | 3.32 | 134934 |
| 1733179200 | 3.33 | -0.05 | -1.48 | 3.34 | 3.38 | 3.33 | 169682 |
| 1732920000 | 3.38 | 0.05 | 1.50 | 3.33 | 3.39 | 3.33 | 272344 |
| 1732833600 | 3.33 | 0 | 0.00 | 3.29 | 3.35 | 3.29 | 159023 |
| 1732747200 | 3.33 | 0.02 | 0.60 | 3.31 | 3.33 | 3.3 | 210886 |
| 1732660800 | 3.31 | -0.03 | -0.90 | 3.3 | 3.34 | 3.2799999 | 317629 |
| 1732574400 | 3.34 | 0.09 | 2.77 | 3.27 | 3.35 | 3.25 | 656136 |
| 1732315200 | 3.25 | -0.06 | -1.81 | 3.33 | 3.33 | 3.24 | 263932 |
| 1732228800 | 3.31 | 0.04 | 1.22 | 3.2599999 | 3.35 | 3.22 | 227802 |
| 1732142400 | 3.27 | -0.05 | -1.51 | 3.2799999 | 3.31 | 3.25 | 577111 |
| 1732056000 | 3.32 | 0.15 | 4.73 | 3.18 | 3.32 | 3.17 | 495167 |
| 1731969600 | 3.17 | -0.18 | -5.37 | 3.33 | 3.35 | 3.15 | 464481 |
| 1731710400 | 3.35 | 0.06 | 1.82 | 3.2599999 | 3.35 | 3.2599999 | 245058 |
| 1731624000 | 3.29 | -0.07 | -2.08 | 3.31 | 3.43 | 3.29 | 532126 |
| 1731537600 | 3.36 | 0.19 | 5.99 | 3.15 | 3.37 | 3.15 | 1026813 |
| 1731451200 | 3.17 | 0.01 | 0.32 | 3.17 | 3.2 | 3.13 | 232541 |
| 1731364800 | 3.16 | 0.1 | 3.27 | 3.05 | 3.2 | 3.05 | 412187 |
| 1731105600 | 3.06 | -0.1 | -3.16 | 3.04 | 3.13 | 2.99 | 302991 |
| 1731019200 | 3.16 | -0.02 | -0.63 | 3.24 | 3.29 | 3.14 | 793198 |
| 1730932800 | 3.18 | 0.05 | 1.60 | 3.13 | 3.2 | 3.12 | 569139 |
| 1730846400 | 3.13 | 0.1 | 3.30 | 3.0299999 | 3.14 | 3.0299999 | 1285037 |
| 1730760000 | 3.0299999 | -0.03 | -0.98 | 3.0299999 | 3.09 | 3.0299999 | 269261 |
| 1730497200 | 3.06 | 0.05 | 1.66 | 2.99 | 3.13 | 2.99 | 552754 |
| 1730410800 | 3.0099999 | 0.01 | 0.33 | 2.99 | 3.02 | 2.99 | 249891 |
| 1730324400 | 3 | 0.04 | 1.35 | 2.96 | 3.02 | 2.96 | 122654 |
| 1730238000 | 2.96 | -0.07 | -2.31 | 3 | 3.0299999 | 2.96 | 236714 |
| 1730151600 | 3.0299999 | 0.01 | 0.33 | 2.97 | 3.05 | 2.97 | 154647 |
| 1729892400 | 3.02 | 0.02 | 0.67 | 2.99 | 3.04 | 2.99 | 150289 |
| 1729806000 | 3 | 0.04 | 1.35 | 2.94 | 3.0299999 | 2.94 | 227245 |
| 1729719600 | 2.96 | -0.07 | -2.31 | 3.0099999 | 3.05 | 2.96 | 158860 |
| 1729633200 | 3.0299999 | 0.07 | 2.36 | 2.93 | 3.06 | 2.93 | 230811 |
| 1729546800 | 2.96 | -0.08 | -2.63 | 3.05 | 3.08 | 2.96 | 142543 |
| 1729287600 | 3.04 | 0.03 | 1.00 | 3.0099999 | 3.06 | 3 | 253632 |
| 1729201200 | 3.0099999 | 0.06 | 2.03 | 2.97 | 3.0099999 | 2.94 | 413614 |
| 1729114800 | 2.95 | 0.07 | 2.43 | 2.86 | 2.97 | 2.86 | 179685 |
| 1729028400 | 2.88 | -0.06 | -2.04 | 2.91 | 2.95 | 2.88 | 143846 |
| 1728682800 | 2.94 | -0.01 | -0.34 | 2.95 | 2.98 | 2.93 | 275206 |
| 1728596400 | 2.95 | -0.01 | -0.34 | 2.95 | 2.97 | 2.94 | 77227 |
| 1728510000 | 2.96 | 0.05 | 1.72 | 2.9 | 2.97 | 2.9 | 289598 |
| 1728423600 | 2.91 | -0.01 | -0.34 | 2.9 | 2.94 | 2.9 | 175331 |
| 1728337200 | 2.92 | -0.01 | -0.34 | 2.9 | 2.92 | 2.89 | 236686 |
| 1728078000 | 2.93 | 0.08 | 2.81 | 2.85 | 2.94 | 2.85 | 350276 |
| 1727991600 | 2.85 | -0.01 | -0.35 | 2.84 | 2.91 | 2.84 | 380170 |
| 1727905200 | 2.86 | 0.04 | 1.42 | 2.81 | 2.88 | 2.81 | 153339 |
| 1727818800 | 2.82 | -0.03 | -1.05 | 2.83 | 2.86 | 2.81 | 214278 |
| 1727732400 | 2.85 | 0.03 | 1.06 | 2.84 | 2.86 | 2.8 | 193127 |
| 1727473200 | 2.82 | 0.08 | 2.92 | 2.7599999 | 2.84 | 2.7599999 | 432021 |
| 1727386800 | 2.74 | 0.03 | 1.11 | 2.69 | 2.77 | 2.69 | 351215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
