News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 12.5760649087 | 4.93 | 5.55 | 4.9 | 20114 | 5.26633429 | CS |
| 4 | 1.33 | 31.5165876777 | 4.22 | 5.55 | 3.89 | 23448 | 4.58602169 | CS |
| 12 | 0.01 | 0.180505415162 | 5.54 | 5.68 | 3.89 | 31927 | 4.50906881 | CS |
| 26 | -0.68 | -10.9149277689 | 6.23 | 6.7 | 3.89 | 31015 | 5.17296699 | CS |
| 52 | -1.45 | -20.7142857143 | 7 | 8.12 | 3.89 | 30482 | 6.00201282 | CS |
| 156 | -1.7 | -23.4482758621 | 7.25 | 8.12 | 3.89 | 30403 | 6.08568791 | CS |
| 260 | -1.7 | -23.4482758621 | 7.25 | 8.12 | 3.89 | 30403 | 6.08568791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 5.44 | 0.04 | 0.74 | 5.44 | 5.44 | 5.22 | 13255 |
| 1722289200 | 5.4 | 0.17 | 3.25 | 5.24 | 5.42 | 5.23 | 28675 |
| 1722030000 | 5.23 | 0.02 | 0.38 | 5.1 | 5.23 | 5.1 | 7042 |
| 1721943600 | 5.21 | 0.1 | 1.96 | 5.11 | 5.24 | 5.11 | 21876 |
| 1721857200 | 5.11 | 0.2 | 4.07 | 4.93 | 5.17 | 4.9 | 29722 |
| 1721770800 | 4.91 | 0.2 | 4.25 | 4.73 | 4.92 | 4.73 | 37096 |
| 1721684400 | 4.71 | 0.05 | 1.07 | 4.74 | 4.74 | 4.67 | 10605 |
| 1721425200 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1721338800 | 4.66 | -0.08 | -1.69 | 4.76 | 4.8 | 4.62 | 31284 |
| 1721252400 | 4.74 | 0.03 | 0.64 | 4.7 | 4.79 | 4.64 | 30554 |
| 1721166000 | 4.71 | 0.49 | 11.61 | 4.09 | 4.71 | 4.09 | 44244 |
| 1721079600 | 4.22 | 0.17 | 4.20 | 4.11 | 4.22 | 4.1 | 29937 |
| 1720820400 | 4.05 | -0.01 | -0.25 | 4.13 | 4.13 | 3.93 | 22868 |
| 1720734000 | 4.0599999 | -0.05 | -1.22 | 4.12 | 4.2 | 4.0599999 | 17967 |
| 1720647600 | 4.11 | 0.1 | 2.49 | 3.99 | 4.11 | 3.99 | 12709 |
| 1720561200 | 4.01 | -0.05 | -1.23 | 4.0199999 | 4.0599999 | 3.89 | 15696 |
| 1720474800 | 4.0599999 | -0.04 | -0.98 | 4 | 4.12 | 4 | 20592 |
| 1720215600 | 4.1 | 0.09 | 2.24 | 4.01 | 4.12 | 4.01 | 18717 |
| 1720129200 | 4.01 | -0.13 | -3.14 | 4.12 | 4.12 | 3.96 | 23649 |
| 1720042800 | 4.14 | -0.14 | -3.27 | 4.22 | 4.24 | 4.11 | 29030 |
| 1719956400 | 4.28 | -0.13 | -2.95 | 4.42 | 4.42 | 4.28 | 10950 |
| 1719610800 | 4.41 | 0.17 | 4.01 | 4.2699999 | 4.42 | 4.2699999 | 38150 |
| 1719524400 | 4.24 | -0.04 | -0.93 | 4.17 | 4.3 | 4.17 | 33364 |
| 1719438000 | 4.28 | 0.13 | 3.13 | 4.13 | 4.29 | 4.13 | 17001 |
| 1719351600 | 4.15 | -0.11 | -2.58 | 4.16 | 4.2699999 | 4.11 | 94281 |
| 1719265200 | 4.26 | -0.22 | -4.91 | 4.455 | 4.47 | 4.22 | 52642 |
| 1719006000 | 4.48 | -0.03 | -0.67 | 4.53 | 4.53 | 4.45 | 6400 |
| 1718919600 | 4.51 | 0.06 | 1.35 | 4.47 | 4.5199999 | 4.45 | 10261 |
| 1718833200 | 4.45 | -0.02 | -0.45 | 4.45 | 4.45 | 4.45 | 1500 |
| 1718746800 | 4.47 | 0.01 | 0.22 | 4.48 | 4.5599999 | 4.45 | 13200 |
| 1718660400 | 4.46 | 0 | 0.00 | 4.44 | 4.5199999 | 4.36 | 20563 |
| 1718401200 | 4.46 | -0.08 | -1.76 | 4.54 | 4.54 | 4.42 | 26064 |
| 1718314800 | 4.54 | -0.01 | -0.22 | 4.65 | 4.66 | 4.49 | 35597 |
| 1718228400 | 4.55 | 0.07 | 1.56 | 4.5 | 4.66 | 4.49 | 17660 |
| 1718142000 | 4.48 | 0.08 | 1.82 | 4.38 | 4.48 | 4.37 | 14502 |
| 1718055600 | 4.4 | -0.01 | -0.23 | 4.39 | 4.45 | 4.38 | 25035 |
| 1717796400 | 4.41 | 0.02 | 0.46 | 4.38 | 4.5 | 4.37 | 11300 |
| 1717710000 | 4.39 | -0.14 | -3.09 | 4.48 | 4.49 | 4.37 | 14649 |
| 1717623600 | 4.53 | -0.06 | -1.31 | 4.5599999 | 4.63 | 4.53 | 9100 |
| 1717537200 | 4.59 | 0.02 | 0.44 | 4.58 | 4.63 | 4.58 | 8620 |
| 1717450800 | 4.57 | -0.02 | -0.44 | 4.57 | 4.59 | 4.5599999 | 14560 |
| 1717191600 | 4.59 | -0.11 | -2.34 | 4.59 | 4.71 | 4.51 | 15101 |
| 1717105200 | 4.7 | 0.18 | 3.98 | 4.54 | 4.7 | 4.54 | 26140 |
| 1717018800 | 4.5199999 | -0.02 | -0.44 | 4.46 | 4.5599999 | 4.43 | 15860 |
| 1716932400 | 4.54 | 0.25 | 5.83 | 4.23 | 4.6 | 4.23 | 65472 |
| 1716846000 | 4.29 | -0.03 | -0.69 | 4.3099999 | 4.32 | 4.24 | 15189 |
| 1716586800 | 4.32 | 0 | 0.00 | 4.3 | 4.35 | 4.24 | 22700 |
| 1716500400 | 4.32 | -0.07 | -1.59 | 4.33 | 4.34 | 4.24 | 17600 |
| 1716414000 | 4.39 | 0.06 | 1.39 | 4.3 | 4.4 | 4.21 | 77716 |
| 1716327600 | 4.33 | 0.07 | 1.64 | 4.3 | 4.36 | 4.21 | 50504 |
| 1715982000 | 4.26 | -0.36 | -7.79 | 4.49 | 4.54 | 4.23 | 269362 |
| 1715895600 | 4.62 | -0.78 | -14.44 | 5.3 | 5.3 | 4.6 | 218127 |
| 1715809200 | 5.4 | -0.1 | -1.82 | 5.53 | 5.68 | 5.35 | 36940 |
| 1715722800 | 5.5 | -0.02 | -0.36 | 5.51 | 5.63 | 5.44 | 41400 |
| 1715636400 | 5.5199999 | 0.03 | 0.55 | 5.36 | 5.55 | 5.36 | 4612 |
| 1715377200 | 5.49 | 0.01 | 0.18 | 5.46 | 5.57 | 5.46 | 12300 |
| 1715290800 | 5.48 | -0.12 | -2.14 | 5.67 | 5.67 | 5.47 | 3676 |
| 1715204400 | 5.6 | 0.12 | 2.19 | 5.54 | 5.6 | 5.54 | 6250 |
| 1715118000 | 5.48 | 0.12 | 2.24 | 5.26 | 5.57 | 5.26 | 17269 |
| 1715031600 | 5.36 | -0.03 | -0.56 | 5.5 | 5.67 | 5.35 | 47543 |
| 1714772400 | 5.39 | -0.08 | -1.46 | 5.5 | 5.5 | 5.23 | 33358 |
| 1714686000 | 5.47 | 0.45 | 8.96 | 5.23 | 5.5 | 5.23 | 22072 |
| 1714599600 | 5.0199999 | 0.06 | 1.21 | 4.96 | 5.09 | 4.96 | 6217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
