News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.55102040816 | 3.92 | 3.92 | 3.71 | 33290 | 3.80167571 | CS |
| 4 | -0.03 | -0.779220779221 | 3.85 | 4 | 3.71 | 11185 | 3.83104058 | CS |
| 12 | 0.04 | 1.0582010582 | 3.78 | 4.05 | 3.7 | 7401 | 3.84643125 | CS |
| 26 | 0.1 | 2.68817204301 | 3.72 | 4.05 | 3.5 | 6406 | 3.82270865 | CS |
| 52 | 0.58 | 17.9012345679 | 3.24 | 4.72 | 2.97 | 8286 | 3.68049956 | CS |
| 156 | 1.02 | 36.4285714286 | 2.8 | 4.72 | 2.1 | 11042 | 3.00677248 | CS |
| 260 | 2.81 | 278.217821782 | 1.01 | 4.72 | 0.51 | 22486 | 2.53439997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1741300800 | 3.82 | 0.02 | 0.53 | 3.82 | 3.82 | 3.75 | 9146 |
| 1741214400 | 3.8 | 0 | 0.00 | 3.87 | 3.87 | 3.75 | 10400 |
| 1741128000 | 3.8 | -0.12 | -3.06 | 3.85 | 3.85 | 3.73 | 146103 |
| 1741041600 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 800 |
| 1740782400 | 3.92 | 0 | 0.00 | 3.93 | 3.95 | 3.92 | 1102 |
| 1740696000 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 200 |
| 1740609600 | 3.92 | 0 | 0.00 | 3.92 | 3.95 | 3.92 | 2795 |
| 1740523200 | 3.92 | -0.03 | -0.76 | 3.95 | 3.95 | 3.92 | 6100 |
| 1740436800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.94 | 330 |
| 1740177600 | 3.95 | 0.01 | 0.25 | 3.94 | 3.95 | 3.94 | 3250 |
| 1740091200 | 3.94 | -0.01 | -0.25 | 3.95 | 3.95 | 3.94 | 3900 |
| 1740004800 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 405 |
| 1739918400 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.95 | 14875 |
| 1739572800 | 3.95 | 0 | 0.00 | 3.98 | 3.99 | 3.95 | 3100 |
| 1739486400 | 3.95 | 0.1 | 2.60 | 3.95 | 3.95 | 3.95 | 100 |
| 1739400000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 300 |
| 1739313600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 200 |
| 1739227200 | 3.85 | -0.05 | -1.28 | 3.85 | 3.85 | 3.85 | 9400 |
| 1738968000 | 3.9 | -0.03 | -0.76 | 3.9 | 3.95 | 3.9 | 12501 |
| 1738881600 | 3.93 | 0 | 0.00 | 3.9 | 3.93 | 3.83 | 1952 |
| 1738795200 | 3.93 | -0.03 | -0.76 | 3.92 | 3.93 | 3.92 | 1195 |
| 1738708800 | 3.96 | 0.14 | 3.66 | 3.9 | 3.98 | 3.79 | 2000 |
| 1738622400 | 3.82 | -0.03 | -0.78 | 3.82 | 3.83 | 3.73 | 27825 |
| 1738363200 | 3.85 | -0.07 | -1.79 | 3.92 | 3.92 | 3.85 | 5457 |
| 1738276800 | 3.92 | -0.06 | -1.51 | 3.98 | 3.98 | 3.81 | 4794 |
| 1738190400 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 750 |
| 1738104000 | 4 | 0.05 | 1.27 | 4 | 4 | 4 | 1402 |
| 1738017600 | 3.95 | 0.04 | 1.02 | 3.92 | 3.95 | 3.9 | 6309 |
| 1737758400 | 3.91 | -0.08 | -2.01 | 3.97 | 3.99 | 3.91 | 2162 |
| 1737672000 | 3.99 | 0.05 | 1.27 | 3.94 | 3.99 | 3.94 | 7300 |
| 1737585600 | 3.94 | 0 | 0.00 | 3.94 | 3.95 | 3.94 | 1801 |
| 1737499200 | 3.94 | 0.04 | 1.03 | 3.95 | 3.95 | 3.94 | 1100 |
| 1737412800 | 3.9 | -0.05 | -1.27 | 3.95 | 3.98 | 3.9 | 2762 |
| 1737153600 | 3.95 | -0.03 | -0.75 | 3.98 | 3.98 | 3.9 | 3827 |
| 1737067200 | 3.98 | 0.13 | 3.38 | 3.85 | 3.98 | 3.85 | 4505 |
| 1736980800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 35 |
| 1736894400 | 3.85 | -0.02 | -0.52 | 3.88 | 4.05 | 3.85 | 9131 |
| 1736808000 | 3.87 | 0.02 | 0.52 | 3.87 | 3.87 | 3.87 | 3410 |
| 1736548800 | 3.85 | -0.02 | -0.52 | 3.88 | 3.89 | 3.82 | 6256 |
| 1736462400 | 3.87 | 0.06 | 1.57 | 3.87 | 3.87 | 3.85 | 4060 |
| 1736376000 | 3.81 | -0.04 | -1.04 | 3.81 | 3.9 | 3.8 | 8624 |
| 1736289600 | 3.85 | 0.06 | 1.58 | 3.88 | 3.93 | 3.79 | 7220 |
| 1736203200 | 3.79 | 0.02 | 0.53 | 3.81 | 3.81 | 3.76 | 6407 |
| 1735944000 | 3.77 | -0.08 | -2.08 | 3.85 | 3.85 | 3.77 | 3106 |
| 1735857600 | 3.85 | 0.02 | 0.52 | 3.8 | 3.85 | 3.73 | 6680 |
| 1735684800 | 3.83 | -0.06 | -1.54 | 3.89 | 3.9 | 3.83 | 2318 |
| 1735598400 | 3.89 | 0.09 | 2.37 | 3.8 | 3.89 | 3.73 | 7881 |
| 1735339200 | 3.8 | -0.01 | -0.26 | 3.9 | 3.9 | 3.7 | 4225 |
| 1735069200 | 3.81 | -0.07 | -1.80 | 3.9 | 3.9 | 3.77 | 6101 |
| 1734993600 | 3.88 | 0.04 | 1.04 | 3.85 | 3.9 | 3.77 | 11718 |
| 1734734400 | 3.84 | 0.03 | 0.79 | 3.82 | 3.84 | 3.81 | 8200 |
| 1734648000 | 3.81 | -0.01 | -0.26 | 3.81 | 3.81 | 3.81 | 10250 |
| 1734561600 | 3.82 | 0.01 | 0.26 | 3.82 | 3.84 | 3.81 | 5000 |
| 1734475200 | 3.81 | 0.04 | 1.06 | 3.83 | 3.83 | 3.81 | 2378 |
| 1734388800 | 3.77 | -0.05 | -1.31 | 3.78 | 3.78 | 3.77 | 1316 |
| 1734129600 | 3.82 | -0.03 | -0.78 | 3.83 | 3.83 | 3.82 | 681 |
| 1734043200 | 3.85 | 0.08 | 2.12 | 3.85 | 3.85 | 3.77 | 15700 |
| 1733956800 | 3.77 | -0.02 | -0.53 | 3.79 | 3.79 | 3.77 | 6401 |
| 1733870400 | 3.79 | -0.06 | -1.56 | 3.79 | 3.79 | 3.79 | 305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
