News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -10.8641975309 | 4.05 | 4.05 | 3.56 | 1179110 | 3.76939881 | CS |
| 4 | -0.46 | -11.3022113022 | 4.07 | 4.38 | 3.56 | 1299674 | 3.95523614 | CS |
| 12 | -0.57 | -13.6363636364 | 4.18 | 4.38 | 3.43 | 1370877 | 3.89994837 | CS |
| 26 | 0.9 | 33.2103321033 | 2.71 | 4.38 | 2.63 | 1382174 | 3.63713647 | CS |
| 52 | 1.59 | 78.7128712871 | 2.02 | 4.38 | 1.47 | 1427934 | 2.93822354 | CS |
| 156 | 1.87 | 107.471264368 | 1.74 | 4.38 | 0.8 | 1389132 | 2.06189657 | CS |
| 260 | 2.56 | 243.80952381 | 1.05 | 4.38 | 0.55 | 1657619 | 2.00965591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1734648000 | 3.58 | -0.05 | -1.38 | 3.67 | 3.71 | 3.56 | 1288989 |
| 1734561600 | 3.63 | -0.2 | -5.22 | 3.79 | 3.81 | 3.62 | 1170811 |
| 1734475200 | 3.83 | -0.03 | -0.78 | 3.8 | 3.85 | 3.76 | 881032 |
| 1734388800 | 3.86 | -0.07 | -1.78 | 3.94 | 3.96 | 3.85 | 804855 |
| 1734129600 | 3.93 | -0.14 | -3.44 | 4.05 | 4.05 | 3.88 | 1749864 |
| 1734043200 | 4.07 | -0.31 | -7.08 | 4.28 | 4.28 | 4.04 | 2513511 |
| 1733956800 | 4.38 | 0.25 | 6.05 | 4.14 | 4.38 | 4.14 | 1745451 |
| 1733870400 | 4.13 | 0.01 | 0.24 | 4.21 | 4.29 | 4.1 | 1666933 |
| 1733784000 | 4.12 | 0.14 | 3.52 | 4.09 | 4.2 | 4.09 | 2106683 |
| 1733524800 | 3.98 | -0.06 | -1.49 | 4.05 | 4.05 | 3.93 | 827968 |
| 1733438400 | 4.04 | -0.05 | -1.22 | 4.03 | 4.09 | 3.99 | 927281 |
| 1733352000 | 4.09 | 0 | 0.00 | 4.09 | 4.15 | 4.05 | 880531 |
| 1733265600 | 4.09 | 0.27 | 7.07 | 3.87 | 4.16 | 3.87 | 2107679 |
| 1733179200 | 3.82 | -0.08 | -2.05 | 3.85 | 3.88 | 3.8 | 662065 |
| 1732920000 | 3.9 | 0.05 | 1.30 | 3.86 | 3.96 | 3.83 | 803859 |
| 1732833600 | 3.85 | 0.02 | 0.52 | 3.82 | 3.87 | 3.82 | 249319 |
| 1732747200 | 3.83 | 0.04 | 1.06 | 3.83 | 3.97 | 3.82 | 1070734 |
| 1732660800 | 3.79 | 0.07 | 1.88 | 3.76 | 3.81 | 3.7 | 967881 |
| 1732574400 | 3.72 | -0.25 | -6.30 | 3.87 | 3.87 | 3.68 | 2691849 |
| 1732315200 | 3.97 | -0.04 | -1.00 | 4.07 | 4.07 | 3.96 | 876182 |
| 1732228800 | 4.01 | 0.11 | 2.82 | 3.98 | 4.01 | 3.94 | 1770031 |
| 1732142400 | 3.9 | 0.01 | 0.26 | 3.88 | 3.94 | 3.84 | 895621 |
| 1732056000 | 3.89 | 0.16 | 4.29 | 3.76 | 3.9 | 3.74 | 1214800 |
| 1731969600 | 3.73 | 0.16 | 4.48 | 3.69 | 3.78 | 3.69 | 1035183 |
| 1731710400 | 3.57 | -0.01 | -0.28 | 3.6 | 3.68 | 3.57 | 1351661 |
| 1731624000 | 3.58 | 0.1 | 2.87 | 3.43 | 3.63 | 3.43 | 1546046 |
| 1731537600 | 3.48 | -0.08 | -2.25 | 3.61 | 3.62 | 3.46 | 1614976 |
| 1731451200 | 3.56 | 0.03 | 0.85 | 3.47 | 3.56 | 3.45 | 1584939 |
| 1731364800 | 3.53 | -0.29 | -7.59 | 3.66 | 3.73 | 3.46 | 1688383 |
| 1731105600 | 3.82 | -0.11 | -2.80 | 3.9 | 3.94 | 3.78 | 1169233 |
| 1731019200 | 3.93 | 0.19 | 5.08 | 3.81 | 3.95 | 3.79 | 2429644 |
| 1730932800 | 3.74 | -0.07 | -1.84 | 3.6 | 3.78 | 3.55 | 1883065 |
| 1730846400 | 3.81 | -0.02 | -0.52 | 3.87 | 3.94 | 3.78 | 1388015 |
| 1730760000 | 3.83 | -0.03 | -0.78 | 3.88 | 3.98 | 3.81 | 966300 |
| 1730497200 | 3.86 | 0.03 | 0.78 | 3.86 | 3.99 | 3.85 | 1375134 |
| 1730410800 | 3.83 | -0.14 | -3.53 | 3.9 | 3.93 | 3.75 | 2163852 |
| 1730324400 | 3.97 | -0.08 | -1.98 | 4.14 | 4.15 | 3.77 | 3373067 |
| 1730238000 | 4.05 | 0.08 | 2.02 | 4 | 4.07 | 3.98 | 1078903 |
| 1730151600 | 3.97 | -0.04 | -1.00 | 3.99 | 4.03 | 3.96 | 618877 |
| 1729892400 | 4.01 | -0.05 | -1.23 | 4 | 4.09 | 3.97 | 1092602 |
| 1729806000 | 4.0599999 | 0.02 | 0.50 | 4.1 | 4.12 | 3.94 | 1179073 |
| 1729719600 | 4.04 | -0.11 | -2.65 | 4.09 | 4.1 | 4 | 848752 |
| 1729633200 | 4.15 | 0.04 | 0.97 | 4.17 | 4.21 | 4.12 | 889215 |
| 1729546800 | 4.11 | -0.08 | -1.91 | 4.26 | 4.2699999 | 4.1 | 1126182 |
| 1729287600 | 4.19 | 0.19 | 4.75 | 4.05 | 4.23 | 4.05 | 1487753 |
| 1729201200 | 4 | -0.02 | -0.50 | 4.03 | 4.07 | 3.98 | 956882 |
| 1729114800 | 4.0199999 | 0.07 | 1.77 | 3.98 | 4.08 | 3.96 | 2497345 |
| 1729028400 | 3.95 | 0.04 | 1.02 | 3.88 | 3.95 | 3.85 | 1968340 |
| 1728682800 | 3.91 | 0.05 | 1.30 | 3.88 | 3.97 | 3.87 | 1242041 |
| 1728596400 | 3.86 | 0.14 | 3.76 | 3.8 | 3.89 | 3.78 | 1345343 |
| 1728510000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728423600 | 3.72 | -0.04 | -1.06 | 3.72 | 3.74 | 3.67 | 927990 |
| 1728337200 | 3.76 | -0.04 | -1.05 | 3.8 | 3.8 | 3.71 | 1212060 |
| 1728078000 | 3.8 | -0.09 | -2.31 | 3.85 | 3.89 | 3.79 | 1036462 |
| 1727991600 | 3.89 | -0.05 | -1.27 | 3.91 | 3.96 | 3.85 | 673605 |
| 1727905200 | 3.94 | -0.06 | -1.50 | 3.94 | 3.99 | 3.89 | 974146 |
| 1727818800 | 4 | 0.08 | 2.04 | 4 | 4.05 | 3.9 | 1515876 |
| 1727730000 | 3.92 | -0.07 | -1.75 | 3.91 | 3.96 | 3.87 | 2254251 |
| 1727473200 | 3.99 | -0.21 | -5.00 | 4.18 | 4.18 | 3.98 | 1707180 |
| 1727386800 | 4.2 | -0.05 | -1.18 | 4.3 | 4.32 | 4.17 | 1597497 |
| 1727300400 | 4.25 | -0.02 | -0.47 | 4.28 | 4.37 | 4.2 | 2556219 |
| 1727214000 | 4.2699999 | 0.07 | 1.67 | 4.25 | 4.34 | 4.21 | 1238847 |
| 1727127600 | 4.2 | -0.04 | -0.94 | 4.24 | 4.3099999 | 4.19 | 987832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
