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 | -1.48367952522 | 3.37 | 3.52 | 3.24 | 174531 | 3.40312943 | CS |
| 4 | 0.12 | 3.75 | 3.2 | 3.52 | 2.98 | 134637 | 3.27854302 | CS |
| 12 | 0.48 | 16.9014084507 | 2.84 | 3.52 | 2.65 | 233153 | 3.10341105 | CS |
| 26 | 1.29 | 63.5467980296 | 2.03 | 3.52 | 1.97 | 224510 | 2.70450465 | CS |
| 52 | 0.63 | 23.4200743494 | 2.69 | 3.52 | 1.6 | 317907 | 2.19755107 | CS |
| 156 | -2.58 | -43.7288135593 | 5.9 | 7.28 | 1.6 | 574028 | 3.37555933 | CS |
| 260 | -2.63 | -44.2016806723 | 5.95 | 12.24 | 1.6 | 581790 | 4.86861028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 3.32 | -0.04 | -1.19 | 3.37 | 3.37 | 3.24 | 158163 |
| 1739313600 | 3.36 | -0.04 | -1.18 | 3.4 | 3.4 | 3.32 | 160673 |
| 1739227200 | 3.4 | -0.02 | -0.58 | 3.42 | 3.44 | 3.34 | 148776 |
| 1738968000 | 3.42 | -0.05 | -1.44 | 3.41 | 3.47 | 3.36 | 130840 |
| 1738881600 | 3.47 | 0.1 | 2.97 | 3.37 | 3.52 | 3.37 | 274201 |
| 1738795200 | 3.37 | 0.27 | 8.71 | 3.11 | 3.42 | 3.08 | 420855 |
| 1738708800 | 3.1 | -0.03 | -0.96 | 3.15 | 3.34 | 3.08 | 244303 |
| 1738622400 | 3.13 | -0.02 | -0.63 | 2.98 | 3.15 | 2.98 | 160815 |
| 1738363200 | 3.15 | -0.05 | -1.56 | 3.14 | 3.22 | 3.09 | 169673 |
| 1738276800 | 3.2 | 0.01 | 0.31 | 3.2 | 3.24 | 3.18 | 45765 |
| 1738190400 | 3.19 | -0.02 | -0.62 | 3.22 | 3.22 | 3.13 | 107908 |
| 1738104000 | 3.21 | -0.03 | -0.93 | 3.25 | 3.2599999 | 3.2 | 41467 |
| 1738017600 | 3.24 | 0 | 0.00 | 3.23 | 3.25 | 3.2 | 49808 |
| 1737758400 | 3.24 | 0.04 | 1.25 | 3.21 | 3.2599999 | 3.12 | 100259 |
| 1737672000 | 3.2 | -0.03 | -0.93 | 3.19 | 3.23 | 3.12 | 95130 |
| 1737585600 | 3.23 | 0.02 | 0.62 | 3.18 | 3.2799999 | 3.17 | 113658 |
| 1737499200 | 3.21 | 0.03 | 0.94 | 3.15 | 3.23 | 3.09 | 117350 |
| 1737412800 | 3.18 | 0 | 0.00 | 3.2 | 3.2 | 3.14 | 29807 |
| 1737153600 | 3.18 | 0 | 0.00 | 3.15 | 3.2 | 3.13 | 55748 |
| 1737067200 | 3.18 | 0 | 0.00 | 3.2 | 3.27 | 3.15 | 67536 |
| 1736980800 | 3.18 | 0 | 0.00 | 3.21 | 3.25 | 3.13 | 170870 |
| 1736894400 | 3.18 | 0 | 0.00 | 3.15 | 3.21 | 3.11 | 98071 |
| 1736808000 | 3.18 | -0.04 | -1.24 | 3.21 | 3.2599999 | 3.1 | 184383 |
| 1736548800 | 3.22 | -0.09 | -2.72 | 3.3 | 3.3 | 3.14 | 114239 |
| 1736462400 | 3.31 | 0.04 | 1.22 | 3.27 | 3.31 | 3.24 | 23700 |
| 1736376000 | 3.27 | 0.09 | 2.83 | 3.19 | 3.27 | 3.13 | 142786 |
| 1736289600 | 3.18 | -0.19 | -5.64 | 3.4 | 3.4 | 3.14 | 212853 |
| 1736203200 | 3.37 | 0.06 | 1.81 | 3.35 | 3.39 | 3.27 | 454449 |
| 1735944000 | 3.31 | 0.1 | 3.12 | 3.19 | 3.32 | 3.19 | 245522 |
| 1735857600 | 3.21 | 0.05 | 1.58 | 3.17 | 3.21 | 3.1 | 108867 |
| 1735684800 | 3.16 | -0.01 | -0.32 | 3.19 | 3.21 | 3.12 | 121725 |
| 1735598400 | 3.17 | 0.04 | 1.28 | 3.13 | 3.2 | 3.07 | 244087 |
| 1735339200 | 3.13 | 0 | 0.00 | 3.1 | 3.2 | 3.09 | 172746 |
| 1735069200 | 3.13 | 0.02 | 0.64 | 3.08 | 3.13 | 3.08 | 165728 |
| 1734993600 | 3.11 | -0.01 | -0.32 | 3.1 | 3.15 | 3.1 | 423977 |
| 1734734400 | 3.12 | 0.06 | 1.96 | 3.07 | 3.15 | 3.06 | 1646839 |
| 1734648000 | 3.06 | 0.04 | 1.32 | 3.0299999 | 3.1 | 3.02 | 259472 |
| 1734561600 | 3.02 | -0.04 | -1.31 | 3.06 | 3.17 | 3.02 | 2301942 |
| 1734475200 | 3.06 | -0.03 | -0.97 | 3.06 | 3.24 | 3.0299999 | 972942 |
| 1734388800 | 3.09 | 0.17 | 5.82 | 2.98 | 3.22 | 2.98 | 483489 |
| 1734129600 | 2.92 | 0.08 | 2.82 | 2.82 | 2.95 | 2.8 | 430780 |
| 1734043200 | 2.84 | -0.01 | -0.35 | 2.85 | 2.88 | 2.8 | 70429 |
| 1733956800 | 2.85 | 0.05 | 1.79 | 2.81 | 2.86 | 2.8 | 34945 |
| 1733870400 | 2.8 | -0.02 | -0.71 | 2.83 | 2.88 | 2.8 | 56670 |
| 1733784000 | 2.82 | 0.07 | 2.55 | 2.74 | 2.84 | 2.74 | 28367 |
| 1733524800 | 2.75 | -0.02 | -0.72 | 2.79 | 2.79 | 2.7 | 55443 |
| 1733438400 | 2.77 | 0.02 | 0.73 | 2.74 | 2.82 | 2.67 | 162383 |
| 1733352000 | 2.75 | -0.01 | -0.36 | 2.8 | 2.8 | 2.69 | 90885 |
| 1733265600 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.82 | 2.74 | 50963 |
| 1733179200 | 2.8 | -0.01 | -0.36 | 2.79 | 2.86 | 2.75 | 481484 |
| 1732920000 | 2.81 | 0.03 | 1.08 | 2.85 | 2.85 | 2.79 | 35210 |
| 1732833600 | 2.7799999 | -0.04 | -1.42 | 2.85 | 2.85 | 2.7799999 | 11318 |
| 1732747200 | 2.82 | 0.01 | 0.36 | 2.75 | 2.85 | 2.75 | 80956 |
| 1732660800 | 2.81 | -0.1 | -3.44 | 2.84 | 2.94 | 2.74 | 203914 |
| 1732574400 | 2.91 | 0.06 | 2.11 | 2.81 | 2.94 | 2.7799999 | 67080 |
| 1732315200 | 2.85 | 0 | 0.00 | 2.87 | 2.88 | 2.83 | 48317 |
| 1732228800 | 2.85 | -0.01 | -0.35 | 2.84 | 2.87 | 2.65 | 139179 |
| 1732142400 | 2.86 | -0.04 | -1.38 | 2.9 | 2.9 | 2.71 | 115622 |
| 1732056000 | 2.9 | 0.03 | 1.05 | 2.84 | 2.95 | 2.82 | 240386 |
| 1731969600 | 2.87 | -0.13 | -4.33 | 2.96 | 2.96 | 2.82 | 157440 |
| 1731710400 | 3 | 0.1 | 3.45 | 2.94 | 3.0099999 | 2.84 | 232533 |
| 1731624000 | 2.9 | -0.05 | -1.69 | 2.96 | 2.96 | 2.86 | 113690 |
| 1731537600 | 2.95 | -0.01 | -0.34 | 2.96 | 3.02 | 2.95 | 364389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
