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 | -2.50569476082 | 4.39 | 4.47 | 4.05 | 424798 | 4.30293017 | CS |
| 4 | -0.66 | -13.3603238866 | 4.94 | 5.12 | 4.05 | 486414 | 4.43951315 | CS |
| 12 | -1.09 | -20.2979515829 | 5.37 | 5.83 | 4.05 | 603174 | 4.7732545 | CS |
| 26 | 1.09 | 34.1692789969 | 3.19 | 7.22 | 2.95 | 829459 | 4.74878476 | CS |
| 52 | -1.5 | -25.9515570934 | 5.78 | 10.59 | 2.93 | 816072 | 5.31924012 | CS |
| 156 | -30.72 | -87.7714285714 | 35 | 50.42 | 2.93 | 703866 | 19.966285 | CS |
| 260 | -3.2 | -42.7807486631 | 7.48 | 53.09 | 2.9 | 689728 | 20.97853106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 4.28 | -0.19 | -4.25 | 4.45 | 4.45 | 4.21 | 678627 |
| 1739486400 | 4.47 | 0.13 | 3.00 | 4.39 | 4.47 | 4.33 | 431998 |
| 1739400000 | 4.34 | 0.2 | 4.83 | 4.1 | 4.39 | 4.1 | 568357 |
| 1739313600 | 4.14 | -0.11 | -2.59 | 4.2 | 4.2 | 4.05 | 459142 |
| 1739227200 | 4.25 | -0.06 | -1.39 | 4.36 | 4.41 | 4.22 | 385542 |
| 1738968000 | 4.3099999 | -0.06 | -1.37 | 4.39 | 4.43 | 4.3 | 278953 |
| 1738881600 | 4.37 | -0.04 | -0.91 | 4.47 | 4.5599999 | 4.36 | 392036 |
| 1738795200 | 4.41 | 0.06 | 1.38 | 4.37 | 4.45 | 4.35 | 295284 |
| 1738708800 | 4.35 | 0.18 | 4.32 | 4.17 | 4.43 | 4.17 | 381853 |
| 1738622400 | 4.17 | -0.18 | -4.14 | 4.2 | 4.29 | 4.14 | 372710 |
| 1738363200 | 4.35 | -0.03 | -0.68 | 4.39 | 4.5 | 4.28 | 613400 |
| 1738276800 | 4.38 | 0.08 | 1.86 | 4.32 | 4.47 | 4.3099999 | 488642 |
| 1738190400 | 4.3 | -0.11 | -2.49 | 4.36 | 4.41 | 4.19 | 712945 |
| 1738104000 | 4.41 | -0.01 | -0.23 | 4.39 | 4.42 | 4.29 | 401151 |
| 1738017600 | 4.42 | -0.1 | -2.21 | 4.45 | 4.47 | 4.3099999 | 493129 |
| 1737758400 | 4.5199999 | -0.04 | -0.88 | 4.53 | 4.75 | 4.5 | 538285 |
| 1737672000 | 4.5599999 | 0.11 | 2.47 | 4.45 | 4.61 | 4.38 | 431262 |
| 1737585600 | 4.45 | -0.11 | -2.41 | 4.6 | 4.68 | 4.44 | 803181 |
| 1737499200 | 4.5599999 | -0.55 | -10.76 | 5.12 | 5.12 | 4.48 | 965425 |
| 1737412800 | 5.11 | 0.06 | 1.19 | 5.0599999 | 5.11 | 5.01 | 151536 |
| 1737153600 | 5.05 | 0.1 | 2.02 | 4.94 | 5.1 | 4.93 | 563453 |
| 1737067200 | 4.95 | 0.07 | 1.43 | 4.89 | 5.01 | 4.8 | 408996 |
| 1736980800 | 4.88 | 0.2 | 4.27 | 4.76 | 4.9 | 4.69 | 757984 |
| 1736894400 | 4.68 | 0.07 | 1.52 | 4.7 | 4.85 | 4.5599999 | 559230 |
| 1736808000 | 4.61 | 0.07 | 1.54 | 4.46 | 4.62 | 4.38 | 429494 |
| 1736548800 | 4.54 | -0.16 | -3.40 | 4.68 | 4.68 | 4.38 | 908301 |
| 1736462400 | 4.7 | -0.01 | -0.21 | 4.65 | 4.72 | 4.65 | 142761 |
| 1736376000 | 4.71 | -0.21 | -4.27 | 4.85 | 4.85 | 4.63 | 730297 |
| 1736289600 | 4.92 | 0.04 | 0.82 | 5.11 | 5.14 | 4.86 | 911573 |
| 1736203200 | 4.88 | 0.29 | 6.32 | 4.62 | 5.01 | 4.62 | 1241832 |
| 1735944000 | 4.59 | 0.18 | 4.08 | 4.41 | 4.62 | 4.38 | 627099 |
| 1735857600 | 4.41 | 0.11 | 2.56 | 4.3099999 | 4.5599999 | 4.3099999 | 663032 |
| 1735684800 | 4.3 | 0.01 | 0.23 | 4.34 | 4.46 | 4.26 | 485055 |
| 1735598400 | 4.29 | -0.19 | -4.24 | 4.38 | 4.38 | 4.22 | 433228 |
| 1735339200 | 4.48 | -0.06 | -1.32 | 4.5199999 | 4.68 | 4.41 | 593684 |
| 1735069200 | 4.54 | -0.02 | -0.44 | 4.57 | 4.72 | 4.51 | 484877 |
| 1734993600 | 4.5599999 | 0.29 | 6.79 | 4.33 | 4.65 | 4.28 | 842951 |
| 1734734400 | 4.2699999 | 0.05 | 1.18 | 4.15 | 4.38 | 4.15 | 487042 |
| 1734648000 | 4.22 | -0.01 | -0.24 | 4.26 | 4.38 | 4.17 | 546897 |
| 1734561600 | 4.23 | -0.24 | -5.37 | 4.44 | 4.5 | 4.19 | 796237 |
| 1734475200 | 4.47 | -0.15 | -3.25 | 4.5599999 | 4.64 | 4.45 | 543708 |
| 1734388800 | 4.62 | 0 | 0.00 | 4.61 | 4.68 | 4.57 | 295518 |
| 1734129600 | 4.62 | -0.08 | -1.70 | 4.7 | 4.72 | 4.51 | 457122 |
| 1734043200 | 4.7 | -0.07 | -1.47 | 4.7 | 4.82 | 4.54 | 680246 |
| 1733956800 | 4.7699999 | -0.3 | -5.92 | 5.1 | 5.13 | 4.76 | 788399 |
| 1733870400 | 5.07 | -0.04 | -0.78 | 5.0599999 | 5.16 | 4.98 | 517382 |
| 1733784000 | 5.11 | 0.2 | 4.07 | 5 | 5.29 | 5 | 1060432 |
| 1733524800 | 4.91 | -0.05 | -1.01 | 5.01 | 5.14 | 4.86 | 630942 |
| 1733438400 | 4.96 | -0.19 | -3.69 | 5.19 | 5.2 | 4.92 | 758581 |
| 1733352000 | 5.15 | -0.31 | -5.68 | 5.45 | 5.46 | 5.09 | 1018493 |
| 1733265600 | 5.46 | -0.09 | -1.62 | 5.57 | 5.61 | 5.45 | 623817 |
| 1733179200 | 5.55 | -0.06 | -1.07 | 5.6 | 5.67 | 5.42 | 664233 |
| 1732920000 | 5.61 | 0.09 | 1.63 | 5.57 | 5.83 | 5.5599999 | 954575 |
| 1732833600 | 5.5199999 | -0.04 | -0.72 | 5.49 | 5.6 | 5.48 | 227521 |
| 1732747200 | 5.5599999 | 0.01 | 0.18 | 5.5199999 | 5.74 | 5.5199999 | 1216072 |
| 1732660800 | 5.55 | -0.13 | -2.29 | 5.61 | 5.62 | 5.39 | 721144 |
| 1732574400 | 5.68 | 0.11 | 1.97 | 5.65 | 5.7699999 | 5.46 | 817710 |
| 1732315200 | 5.57 | 0.14 | 2.58 | 5.37 | 5.58 | 5.33 | 626168 |
| 1732228800 | 5.43 | 0.3 | 5.85 | 5.0599999 | 5.49 | 5.0599999 | 1031720 |
| 1732142400 | 5.13 | -0.07 | -1.35 | 5.2 | 5.25 | 5.03 | 656751 |
| 1732056000 | 5.2 | 0.09 | 1.76 | 5 | 5.33 | 4.98 | 586748 |
| 1731969600 | 5.11 | -0.13 | -2.48 | 5.28 | 5.3 | 5.05 | 595751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
