News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 7.07317073171 | 4.1 | 4.54 | 3.93 | 1096927 | 4.19268304 | CS |
| 4 | 0.62 | 16.4456233422 | 3.77 | 4.54 | 3.64 | 1180299 | 3.96757346 | CS |
| 12 | 0.49 | 12.5641025641 | 3.9 | 4.54 | 3.43 | 1223432 | 3.87766062 | CS |
| 26 | 1.46 | 49.8293515358 | 2.93 | 4.54 | 2.8 | 1361766 | 3.80822088 | CS |
| 52 | 2.78 | 172.670807453 | 1.61 | 4.54 | 1.47 | 1426317 | 3.11122286 | CS |
| 156 | 2.41 | 121.717171717 | 1.98 | 4.54 | 0.8 | 1371877 | 2.11940539 | CS |
| 260 | 3.16 | 256.910569106 | 1.23 | 4.54 | 0.55 | 1634646 | 2.051509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 4.39 | 0 | 0.00 | 4.43 | 4.54 | 4.37 | 1470966 |
| 1738276800 | 4.39 | 0.24 | 5.78 | 4.24 | 4.4 | 4.23 | 1399637 |
| 1738190400 | 4.15 | 0 | 0.00 | 4.14 | 4.22 | 4.08 | 890977 |
| 1738104000 | 4.15 | 0.11 | 2.72 | 4.0599999 | 4.16 | 4.0599999 | 924184 |
| 1738017600 | 4.04 | -0.13 | -3.12 | 4.11 | 4.14 | 3.93 | 1132375 |
| 1737758400 | 4.17 | 0.11 | 2.71 | 4.1 | 4.23 | 4.1 | 1137460 |
| 1737672000 | 4.0599999 | 0.01 | 0.25 | 4.01 | 4.07 | 3.96 | 1922455 |
| 1737585600 | 4.05 | 0.03 | 0.75 | 4.0599999 | 4.15 | 4 | 1023389 |
| 1737499200 | 4.0199999 | -0.01 | -0.25 | 4.01 | 4.18 | 4.01 | 1024196 |
| 1737412800 | 4.03 | 0.06 | 1.51 | 3.95 | 4.03 | 3.95 | 255149 |
| 1737153600 | 3.97 | 0.05 | 1.28 | 3.91 | 3.99 | 3.86 | 637998 |
| 1737067200 | 3.92 | 0.03 | 0.77 | 3.96 | 4.03 | 3.92 | 1330829 |
| 1736980800 | 3.89 | -0.07 | -1.77 | 4.0199999 | 4.04 | 3.86 | 1159201 |
| 1736894400 | 3.96 | 0.18 | 4.76 | 3.78 | 4 | 3.78 | 1554356 |
| 1736808000 | 3.78 | -0.11 | -2.83 | 3.83 | 3.85 | 3.76 | 1433222 |
| 1736548800 | 3.89 | -0.15 | -3.71 | 4.04 | 4.0599999 | 3.85 | 1594399 |
| 1736462400 | 4.04 | 0.13 | 3.32 | 3.95 | 4.05 | 3.94 | 732124 |
| 1736376000 | 3.91 | 0.17 | 4.55 | 3.8 | 3.96 | 3.74 | 1538691 |
| 1736289600 | 3.74 | 0.1 | 2.75 | 3.7 | 3.8 | 3.69 | 2435312 |
| 1736203200 | 3.64 | -0.12 | -3.19 | 3.74 | 3.76 | 3.64 | 944515 |
| 1735944000 | 3.76 | -0.02 | -0.53 | 3.77 | 3.78 | 3.7 | 535508 |
| 1735857600 | 3.78 | 0.19 | 5.29 | 3.64 | 3.81 | 3.62 | 946708 |
| 1735684800 | 3.59 | 0.07 | 1.99 | 3.53 | 3.6 | 3.51 | 621189 |
| 1735598400 | 3.52 | -0.08 | -2.22 | 3.55 | 3.57 | 3.5 | 678633 |
| 1735339200 | 3.6 | -0.02 | -0.55 | 3.58 | 3.61 | 3.52 | 647949 |
| 1735069200 | 3.62 | 0 | 0.00 | 3.64 | 3.64 | 3.58 | 201499 |
| 1734993600 | 3.62 | 0.01 | 0.28 | 3.58 | 3.63 | 3.55 | 1481574 |
| 1734734400 | 3.61 | 0.03 | 0.84 | 3.6 | 3.7 | 3.59 | 1687761 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
