News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 2.86458333333 | 3.84 | 4.01 | 3.61 | 18007 | 3.91697162 | CS |
| 4 | 0.27 | 7.33695652174 | 3.68 | 4.01 | 3.33 | 50385 | 3.66429858 | CS |
| 12 | 0.92 | 30.3630363036 | 3.03 | 4.45 | 3.03 | 45445 | 3.79742732 | CS |
| 26 | -0.44 | -10.0227790433 | 4.39 | 4.48 | 2.76 | 38709 | 3.6448925 | CS |
| 52 | -1.95 | -33.0508474576 | 5.9 | 6.18 | 2.76 | 42292 | 4.26320015 | CS |
| 156 | -12 | -75.2351097179 | 15.95 | 18.1 | 2.76 | 101824 | 11.0258676 | CS |
| 260 | -17.6 | -81.6705336427 | 21.55 | 23.2 | 2.76 | 173111 | 15.4379706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 3.95 | -0.06 | -1.50 | 4.01 | 4.01 | 3.91 | 18278 |
| 1739227200 | 4.01 | 0.06 | 1.52 | 3.98 | 4.01 | 3.9 | 30485 |
| 1738968000 | 3.95 | 0.05 | 1.28 | 3.92 | 3.95 | 3.88 | 11688 |
| 1738881600 | 3.9 | 0.11 | 2.90 | 3.78 | 3.93 | 3.78 | 16481 |
| 1738795200 | 3.79 | -0.04 | -1.04 | 3.76 | 3.85 | 3.75 | 5326 |
| 1738708800 | 3.83 | 0.11 | 2.96 | 3.84 | 3.84 | 3.61 | 26055 |
| 1738622400 | 3.72 | -0.09 | -2.36 | 3.75 | 3.83 | 3.68 | 28323 |
| 1738363200 | 3.81 | 0.05 | 1.33 | 3.69 | 3.92 | 3.69 | 137570 |
| 1738276800 | 3.76 | 0.24 | 6.82 | 3.43 | 3.82 | 3.43 | 138366 |
| 1738190400 | 3.52 | 0.04 | 1.15 | 3.51 | 3.58 | 3.44 | 113502 |
| 1738104000 | 3.48 | -0.32 | -8.42 | 3.78 | 3.78 | 3.44 | 89722 |
| 1738017600 | 3.8 | 0.32 | 9.20 | 3.42 | 3.8 | 3.42 | 136386 |
| 1737758400 | 3.48 | 0.04 | 1.16 | 3.42 | 3.51 | 3.35 | 50664 |
| 1737672000 | 3.44 | -0.05 | -1.43 | 3.4 | 3.47 | 3.37 | 28053 |
| 1737585600 | 3.49 | 0.04 | 1.16 | 3.41 | 3.54 | 3.38 | 59874 |
| 1737499200 | 3.45 | -0.01 | -0.29 | 3.34 | 3.53 | 3.33 | 18033 |
| 1737412800 | 3.46 | -0.13 | -3.62 | 3.55 | 3.6 | 3.45 | 64792 |
| 1737153600 | 3.59 | -0.16 | -4.27 | 3.63 | 3.72 | 3.58 | 23650 |
| 1737067200 | 3.75 | 0.04 | 1.08 | 3.73 | 3.75 | 3.6 | 9635 |
| 1736980800 | 3.71 | -0.01 | -0.27 | 3.69 | 3.79 | 3.65 | 17269 |
| 1736894400 | 3.72 | -0.07 | -1.85 | 3.68 | 3.75 | 3.68 | 1833 |
| 1736808000 | 3.79 | 0.03 | 0.80 | 3.78 | 3.9 | 3.67 | 17457 |
| 1736548800 | 3.76 | -0.07 | -1.83 | 3.87 | 3.9 | 3.76 | 17833 |
| 1736462400 | 3.83 | -0.04 | -1.03 | 3.75 | 3.88 | 3.75 | 11139 |
| 1736376000 | 3.87 | 0.02 | 0.52 | 3.85 | 3.88 | 3.8 | 17708 |
| 1736289600 | 3.85 | 0.06 | 1.58 | 3.76 | 3.94 | 3.75 | 16979 |
| 1736203200 | 3.79 | 0 | 0.00 | 3.88 | 3.88 | 3.78 | 36703 |
| 1735944000 | 3.79 | -0.01 | -0.26 | 3.85 | 3.86 | 3.71 | 18893 |
| 1735857600 | 3.8 | -0.04 | -1.04 | 3.84 | 3.9 | 3.77 | 27563 |
| 1735684800 | 3.84 | 0.27 | 7.56 | 3.61 | 3.88 | 3.61 | 34931 |
| 1735598400 | 3.57 | 0.02 | 0.56 | 3.6 | 3.78 | 3.55 | 50311 |
| 1735339200 | 3.55 | -0.21 | -5.59 | 3.71 | 3.76 | 3.47 | 74478 |
| 1735069200 | 3.76 | -0.01 | -0.27 | 3.68 | 3.77 | 3.68 | 20000 |
| 1734993600 | 3.77 | -0.05 | -1.31 | 3.65 | 3.8 | 3.65 | 9976 |
| 1734734400 | 3.82 | 0.32 | 9.14 | 3.51 | 3.93 | 3.51 | 101499 |
| 1734648000 | 3.5 | -0.14 | -3.85 | 3.68 | 3.72 | 3.5 | 11025 |
| 1734561600 | 3.64 | -0.03 | -0.82 | 3.68 | 3.81 | 3.64 | 10476 |
| 1734475200 | 3.67 | -0.03 | -0.81 | 3.7 | 3.71 | 3.62 | 24992 |
| 1734388800 | 3.7 | -0.08 | -2.12 | 3.72 | 3.82 | 3.7 | 19416 |
| 1734129600 | 3.78 | -0.17 | -4.30 | 3.97 | 3.97 | 3.77 | 19891 |
| 1734043200 | 3.95 | -0.04 | -1.00 | 4.01 | 4.01 | 3.81 | 17735 |
| 1733956800 | 3.99 | -0.07 | -1.72 | 4.0199999 | 4.0199999 | 3.96 | 14347 |
| 1733870400 | 4.0599999 | 0.03 | 0.74 | 4.01 | 4.16 | 3.97 | 51731 |
| 1733784000 | 4.03 | 0.08 | 2.03 | 3.96 | 4.16 | 3.96 | 21293 |
| 1733524800 | 3.95 | -0.19 | -4.59 | 4.08 | 4.24 | 3.95 | 31583 |
| 1733438400 | 4.14 | -0.14 | -3.27 | 4.24 | 4.24 | 4.0199999 | 17274 |
| 1733352000 | 4.28 | 0.17 | 4.14 | 4.14 | 4.32 | 4.14 | 98227 |
| 1733265600 | 4.11 | 0.15 | 3.79 | 4 | 4.17 | 3.98 | 107773 |
| 1733179200 | 3.96 | 0.1 | 2.59 | 3.86 | 4.0199999 | 3.86 | 51871 |
| 1732920000 | 3.86 | 0.04 | 1.05 | 3.83 | 3.94 | 3.77 | 39956 |
| 1732833600 | 3.82 | 0.02 | 0.53 | 3.96 | 3.96 | 3.81 | 4632 |
| 1732747200 | 3.8 | -0.07 | -1.81 | 3.88 | 3.89 | 3.72 | 16146 |
| 1732660800 | 3.87 | 0.16 | 4.31 | 3.7 | 3.99 | 3.7 | 52857 |
| 1732574400 | 3.71 | -0.14 | -3.64 | 3.93 | 3.93 | 3.71 | 38182 |
| 1732315200 | 3.85 | -0.22 | -5.41 | 3.88 | 4.14 | 3.8 | 112524 |
| 1732228800 | 4.07 | 0.09 | 2.26 | 4 | 4.45 | 3.88 | 145218 |
| 1732142400 | 3.98 | 0.57 | 16.72 | 3.2 | 3.99 | 3.2 | 144867 |
| 1732056000 | 3.41 | 0.31 | 10.00 | 3.0299999 | 3.46 | 3.0299999 | 75199 |
| 1731969600 | 3.1 | 0.07 | 2.31 | 3 | 3.23 | 3 | 107070 |
| 1731710400 | 3.0299999 | -0.09 | -2.88 | 3.06 | 3.13 | 2.96 | 24096 |
| 1731624000 | 3.12 | 0.11 | 3.65 | 3.02 | 3.18 | 3 | 75105 |
| 1731537600 | 3.0099999 | -0.07 | -2.27 | 2.94 | 3.08 | 2.94 | 16053 |
| 1731451200 | 3.08 | 0.09 | 3.01 | 2.99 | 3.12 | 2.99 | 67555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
