News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -5.30973451327 | 3.39 | 3.49 | 3.2 | 1918 | 3.40854294 | CS |
| 4 | -0.24 | -6.95652173913 | 3.45 | 3.52 | 3.12 | 1506 | 3.34785675 | CS |
| 12 | 0.11 | 3.54838709677 | 3.1 | 3.65 | 2.96 | 2939 | 3.36644373 | CS |
| 26 | 0.93 | 40.7894736842 | 2.28 | 3.65 | 2.19 | 5889 | 2.96935257 | CS |
| 52 | 1.08 | 50.7042253521 | 2.13 | 3.65 | 2.01 | 4911 | 2.68679525 | CS |
| 156 | 0.61 | 23.4615384615 | 2.6 | 3.65 | 1.83 | 8446 | 2.54752492 | CS |
| 260 | 0.71 | 28.4 | 2.5 | 3.65 | 0.81 | 12108 | 2.11751211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 3.21 | -0.1 | -3.02 | 3.3 | 3.3 | 3.2 | 9000 |
| 1721338800 | 3.31 | -0.14 | -4.06 | 3.43 | 3.45 | 3.31 | 936 |
| 1721252400 | 3.45 | 0.03 | 0.88 | 3.4 | 3.49 | 3.31 | 4235 |
| 1721166000 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1721079600 | 3.42 | 0.07 | 2.09 | 3.38 | 3.42 | 3.38 | 902 |
| 1720820400 | 3.35 | 0.04 | 1.21 | 3.39 | 3.39 | 3.35 | 1600 |
| 1720734000 | 3.31 | -0.04 | -1.19 | 3.35 | 3.35 | 3.31 | 1549 |
| 1720647600 | 3.35 | 0.03 | 0.90 | 3.31 | 3.35 | 3.31 | 1600 |
| 1720561200 | 3.32 | 0.1 | 3.11 | 3.3 | 3.52 | 3.3 | 2586 |
| 1720474800 | 3.22 | -0.14 | -4.17 | 3.12 | 3.2599999 | 3.12 | 956 |
| 1720215600 | 3.36 | 0.06 | 1.82 | 3.2799999 | 3.4 | 3.25 | 1215 |
| 1720129200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 815 |
| 1720042800 | 3.3 | 0.02 | 0.61 | 3.3 | 3.3 | 3.3 | 1305 |
| 1719956400 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1719610800 | 3.2799999 | -0.02 | -0.61 | 3.2799999 | 3.2799999 | 3.2 | 2403 |
| 1719524400 | 3.3 | -0.06 | -1.79 | 3.34 | 3.34 | 3.3 | 300 |
| 1719438000 | 3.36 | 0.06 | 1.82 | 3.5 | 3.5 | 3.36 | 3900 |
| 1719351600 | 3.3 | -0.08 | -2.37 | 3.36 | 3.36 | 3.2599999 | 704 |
| 1719265200 | 3.38 | -0.05 | -1.46 | 3.42 | 3.42 | 3.38 | 300 |
| 1719006000 | 3.43 | 0.1 | 3.00 | 3.45 | 3.45 | 3.41 | 300 |
| 1718919600 | 3.33 | 0 | 0.00 | 3.31 | 3.33 | 3.31 | 903 |
| 1718833200 | 3.33 | -0.14 | -4.03 | 3.43 | 3.43 | 3.33 | 1400 |
| 1718746800 | 3.47 | 0.04 | 1.17 | 3.41 | 3.47 | 3.41 | 330 |
| 1718660400 | 3.43 | -0.02 | -0.58 | 3.43 | 3.43 | 3.39 | 708 |
| 1718401200 | 3.45 | -0.02 | -0.58 | 3.45 | 3.45 | 3.45 | 10000 |
| 1718314800 | 3.47 | 0.07 | 2.06 | 3.59 | 3.59 | 3.47 | 1264 |
| 1718228400 | 3.4 | 0.04 | 1.19 | 3.37 | 3.4 | 3.37 | 900 |
| 1718142000 | 3.36 | 0.02 | 0.60 | 3.36 | 3.4 | 3.36 | 800 |
| 1718055600 | 3.34 | -0.26 | -7.22 | 3.63 | 3.63 | 2.96 | 12917 |
| 1717796400 | 3.6 | 0.12 | 3.45 | 3.44 | 3.6 | 3.3 | 7700 |
| 1717710000 | 3.48 | 0.01 | 0.29 | 3.51 | 3.51 | 3.48 | 3300 |
| 1717623600 | 3.47 | -0.04 | -1.14 | 3.47 | 3.47 | 3.47 | 100 |
| 1717537200 | 3.51 | 0 | 0.00 | 3.46 | 3.51 | 3.35 | 2987 |
| 1717450800 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1717191600 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1717105200 | 3.51 | 0.11 | 3.24 | 3.4 | 3.51 | 3.4 | 3000 |
| 1717018800 | 3.4 | -0.05 | -1.45 | 3.41 | 3.41 | 3.35 | 2500 |
| 1716932400 | 3.45 | 0 | 0.00 | 3.46 | 3.46 | 3.42 | 2100 |
| 1716846000 | 3.45 | 0.04 | 1.17 | 3.45 | 3.45 | 3.45 | 303 |
| 1716586800 | 3.41 | -0.04 | -1.16 | 3.43 | 3.43 | 3.33 | 3800 |
| 1716500400 | 3.45 | -0.01 | -0.29 | 3.46 | 3.48 | 3.45 | 931 |
| 1716414000 | 3.46 | 0.01 | 0.29 | 3.5 | 3.5 | 3.44 | 954 |
| 1716327600 | 3.45 | 0.13 | 3.92 | 3.33 | 3.48 | 3.33 | 6793 |
| 1715982000 | 3.32 | -0.08 | -2.35 | 3.41 | 3.41 | 3.3 | 5378 |
| 1715895600 | 3.4 | -0.11 | -3.13 | 3.51 | 3.51 | 3.39 | 10231 |
| 1715809200 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 1100 |
| 1715722800 | 3.51 | 0.01 | 0.29 | 3.5 | 3.51 | 3.5 | 3400 |
| 1715636400 | 3.5 | -0.01 | -0.28 | 3.53 | 3.53 | 3.5 | 200 |
| 1715377200 | 3.51 | -0.04 | -1.13 | 3.53 | 3.53 | 3.47 | 1709 |
| 1715290800 | 3.55 | 0.08 | 2.31 | 3.54 | 3.65 | 3.39 | 6301 |
| 1715204400 | 3.47 | 0.17 | 5.15 | 3.2799999 | 3.47 | 3.2799999 | 7830 |
| 1715118000 | 3.3 | -0.1 | -2.94 | 3 | 3.31 | 3 | 8108 |
| 1715031600 | 3.4 | 0.23 | 7.26 | 3.57 | 3.57 | 3.37 | 2800 |
| 1714772400 | 3.17 | 0.1 | 3.26 | 3.09 | 3.17 | 3.09 | 2505 |
| 1714686000 | 3.07 | -0.03 | -0.97 | 3.09 | 3.09 | 3.07 | 300 |
| 1714599600 | 3.1 | 0.08 | 2.65 | 3.0299999 | 3.1 | 3.0299999 | 400 |
| 1714513200 | 3.02 | -0.2 | -6.21 | 3.13 | 3.13 | 3 | 15655 |
| 1714426800 | 3.22 | 0.07 | 2.22 | 3.17 | 3.22 | 3.17 | 400 |
| 1714167600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1714081200 | 3.15 | -0.1 | -3.08 | 3.32 | 3.34 | 3.15 | 4500 |
| 1713994800 | 3.25 | -0.05 | -1.52 | 3.27 | 3.27 | 3.23 | 600 |
| 1713908400 | 3.3 | 0.05 | 1.54 | 3.25 | 3.34 | 3.19 | 40000 |
| 1713822000 | 3.25 | 0.15 | 4.84 | 3.19 | 3.25 | 3.18 | 32701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
