News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 14.4607843137 | 4.08 | 4.67 | 4.06 | 49716 | 4.48373598 | CS |
| 4 | 0.67 | 16.75 | 4 | 4.67 | 3.92 | 33113 | 4.28273818 | CS |
| 12 | 1.47 | 45.9375 | 3.2 | 4.85 | 3.19 | 48282 | 4.01498677 | CS |
| 26 | 2.27 | 94.5833333333 | 2.4 | 4.85 | 2.31 | 42892 | 3.57598235 | CS |
| 52 | 3.07 | 191.875 | 1.6 | 4.85 | 1.38 | 34107 | 2.98851857 | CS |
| 156 | 2.17 | 86.8 | 2.5 | 4.85 | 1.3 | 25844 | 2.7272645 | CS |
| 260 | 3.68 | 371.717171717 | 0.99 | 4.85 | 0.46 | 36456 | 2.20607063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 4.67 | 0.1 | 2.19 | 4.6 | 4.67 | 4.59 | 61554 |
| 1738190400 | 4.57 | 0.07 | 1.56 | 4.51 | 4.57 | 4.45 | 18788 |
| 1738104000 | 4.5 | 0.17 | 3.93 | 4.45 | 4.57 | 4.32 | 64141 |
| 1738017600 | 4.33 | -0.28 | -6.07 | 4.59 | 4.59 | 4.24 | 49882 |
| 1737758400 | 4.61 | 0.18 | 4.06 | 4.5 | 4.64 | 4.45 | 62365 |
| 1737672000 | 4.43 | 0.25 | 5.98 | 4.08 | 4.48 | 4.0599999 | 53404 |
| 1737585600 | 4.18 | 0.04 | 0.97 | 4.16 | 4.25 | 4.15 | 17904 |
| 1737499200 | 4.14 | -0.14 | -3.27 | 4.26 | 4.32 | 4.14 | 12623 |
| 1737412800 | 4.28 | 0.05 | 1.18 | 4.3 | 4.3099999 | 4.22 | 9478 |
| 1737153600 | 4.23 | -0.07 | -1.63 | 4.3099999 | 4.3099999 | 4.18 | 15724 |
| 1737067200 | 4.3 | 0.06 | 1.42 | 4.22 | 4.43 | 4.22 | 69780 |
| 1736980800 | 4.24 | 0.01 | 0.24 | 4.26 | 4.3099999 | 4.17 | 39673 |
| 1736894400 | 4.23 | 0.21 | 5.22 | 4 | 4.24 | 3.98 | 78539 |
| 1736808000 | 4.0199999 | -0.16 | -3.83 | 4.11 | 4.11 | 3.95 | 24699 |
| 1736548800 | 4.18 | 0.04 | 0.97 | 4.24 | 4.24 | 4.07 | 17153 |
| 1736462400 | 4.14 | 0.05 | 1.22 | 4.25 | 4.25 | 4.14 | 5140 |
| 1736376000 | 4.09 | 0.14 | 3.54 | 4.01 | 4.12 | 3.99 | 18893 |
| 1736289600 | 3.95 | -0.05 | -1.25 | 4.08 | 4.29 | 3.95 | 30195 |
| 1736203200 | 4 | -0.04 | -0.99 | 3.98 | 4.13 | 3.92 | 45083 |
| 1735944000 | 4.04 | -0.09 | -2.18 | 4.17 | 4.2 | 4.04 | 11293 |
| 1735857600 | 4.13 | 0.19 | 4.82 | 4 | 4.18 | 4 | 17500 |
| 1735684800 | 3.94 | 0.02 | 0.51 | 3.92 | 3.97 | 3.9 | 3966 |
| 1735598400 | 3.92 | -0.05 | -1.26 | 3.91 | 3.95 | 3.75 | 33776 |
| 1735339200 | 3.97 | -0.22 | -5.25 | 4.23 | 4.23 | 3.87 | 30167 |
| 1735069200 | 4.19 | 0.05 | 1.21 | 4.14 | 4.25 | 4.1 | 8562 |
| 1734993600 | 4.14 | -0.01 | -0.24 | 4.15 | 4.39 | 4.12 | 38860 |
| 1734734400 | 4.15 | 0.13 | 3.23 | 4.0199999 | 4.15 | 3.9 | 80842 |
| 1734648000 | 4.0199999 | -0.15 | -3.60 | 4.39 | 4.39 | 3.96 | 50266 |
| 1734561600 | 4.17 | -0.13 | -3.02 | 4.3 | 4.39 | 4.12 | 59818 |
| 1734475200 | 4.3 | -0.46 | -9.66 | 4.8 | 4.8 | 4.26 | 110172 |
| 1734388800 | 4.76 | 0.36 | 8.18 | 4.4 | 4.85 | 4.4 | 134404 |
| 1734129600 | 4.4 | -0.03 | -0.68 | 4.44 | 4.46 | 4.35 | 68545 |
| 1734043200 | 4.43 | 0.04 | 0.91 | 4.44 | 4.44 | 4.35 | 64400 |
| 1733956800 | 4.39 | 0.05 | 1.15 | 4.39 | 4.4 | 4.34 | 23588 |
| 1733870400 | 4.34 | 0.21 | 5.08 | 4.21 | 4.38 | 4.19 | 55850 |
| 1733784000 | 4.13 | -0.03 | -0.72 | 4.25 | 4.25 | 4.1 | 43301 |
| 1733524800 | 4.16 | -0.07 | -1.65 | 4.3 | 4.49 | 4.01 | 37775 |
| 1733438400 | 4.23 | 0.02 | 0.48 | 4.2 | 4.33 | 4.16 | 71756 |
| 1733352000 | 4.21 | 0.22 | 5.51 | 4.0199999 | 4.21 | 4.0199999 | 114519 |
| 1733265600 | 3.99 | 0.29 | 7.84 | 3.76 | 3.99 | 3.74 | 245855 |
| 1733179200 | 3.7 | 0.09 | 2.49 | 3.65 | 3.77 | 3.65 | 44575 |
| 1732920000 | 3.61 | -0.05 | -1.37 | 3.66 | 3.69 | 3.56 | 24129 |
| 1732833600 | 3.66 | 0.21 | 6.09 | 3.5 | 3.66 | 3.42 | 30890 |
| 1732747200 | 3.45 | 0 | 0.00 | 3.48 | 3.5 | 3.45 | 71039 |
| 1732660800 | 3.45 | -0.12 | -3.36 | 3.55 | 3.55 | 3.42 | 22469 |
| 1732574400 | 3.57 | 0.05 | 1.42 | 3.58 | 3.61 | 3.43 | 116866 |
| 1732315200 | 3.52 | 0.05 | 1.44 | 3.49 | 3.61 | 3.44 | 71246 |
| 1732228800 | 3.47 | 0.09 | 2.66 | 3.43 | 3.5 | 3.42 | 54329 |
| 1732142400 | 3.38 | -0.08 | -2.31 | 3.45 | 3.51 | 3.37 | 26417 |
| 1732056000 | 3.46 | 0.07 | 2.06 | 3.39 | 3.5 | 3.35 | 31874 |
| 1731969600 | 3.39 | 0.08 | 2.42 | 3.39 | 3.5 | 3.38 | 48941 |
| 1731710400 | 3.31 | 0.01 | 0.30 | 3.3 | 3.35 | 3.2799999 | 19889 |
| 1731624000 | 3.3 | 0.02 | 0.61 | 3.3 | 3.32 | 3.2599999 | 8148 |
| 1731537600 | 3.2799999 | -0.03 | -0.91 | 3.3 | 3.3 | 3.2599999 | 48877 |
| 1731451200 | 3.31 | -0.06 | -1.78 | 3.36 | 3.37 | 3.2599999 | 39669 |
| 1731364800 | 3.37 | -0.01 | -0.30 | 3.36 | 3.39 | 3.19 | 107359 |
| 1731105600 | 3.38 | 0.03 | 0.90 | 3.36 | 3.38 | 3.2799999 | 19108 |
| 1731019200 | 3.35 | 0.13 | 4.04 | 3.2 | 3.42 | 3.2 | 27555 |
| 1730932800 | 3.22 | -0.06 | -1.83 | 3.2 | 3.3 | 3.17 | 45952 |
| 1730846400 | 3.2799999 | -0.05 | -1.50 | 3.35 | 3.4 | 3.2799999 | 5100 |
| 1730760000 | 3.33 | -0.09 | -2.63 | 3.42 | 3.5 | 3.33 | 53658 |
| 1730497200 | 3.42 | 0.02 | 0.59 | 3.4 | 3.44 | 3.39 | 17650 |
| 1730410800 | 3.4 | -0.05 | -1.45 | 3.44 | 3.44 | 3.23 | 23086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
