News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.677966101695 | 2.95 | 2.95 | 2.92 | 846 | 2.92753486 | CS |
| 4 | -0.04 | -1.3468013468 | 2.97 | 3.02 | 2.8 | 4798 | 2.91926215 | CS |
| 12 | -0.26 | -8.15047021944 | 3.19 | 3.25 | 2.8 | 9055 | 3.06420057 | CS |
| 26 | -0.47 | -13.8235294118 | 3.4 | 3.7 | 2.8 | 8765 | 3.21426455 | CS |
| 52 | -0.41 | -12.2754491018 | 3.34 | 3.7 | 2.79 | 9655 | 3.16733792 | CS |
| 156 | -0.58 | -16.5242165242 | 3.51 | 7.2 | 2.79 | 14953 | 4.13887076 | CS |
| 260 | 0.73 | 33.1818181818 | 2.2 | 7.2 | 1.11 | 15232 | 3.47695845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 2.93 | -0.01 | -0.34 | 2.93 | 2.93 | 2.92 | 1300 |
| 1721684400 | 2.94 | 0 | 0.00 | 2.92 | 2.94 | 2.92 | 310 |
| 1721425200 | 2.94 | 0.02 | 0.68 | 2.92 | 2.94 | 2.92 | 300 |
| 1721338800 | 2.92 | -0.01 | -0.34 | 2.92 | 2.94 | 2.92 | 1653 |
| 1721252400 | 2.93 | -0.02 | -0.68 | 2.95 | 2.95 | 2.93 | 668 |
| 1721166000 | 2.95 | 0 | 0.00 | 2.96 | 2.97 | 2.95 | 3077 |
| 1721079600 | 2.95 | 0.02 | 0.68 | 2.93 | 3 | 2.93 | 5879 |
| 1720820400 | 2.93 | 0.02 | 0.69 | 2.92 | 2.95 | 2.92 | 3320 |
| 1720734000 | 2.91 | 0.01 | 0.34 | 2.9 | 2.92 | 2.9 | 2616 |
| 1720647600 | 2.9 | -0.02 | -0.68 | 3 | 3 | 2.83 | 6237 |
| 1720561200 | 2.92 | 0.05 | 1.74 | 2.87 | 3 | 2.87 | 10335 |
| 1720474800 | 2.87 | 0.02 | 0.70 | 2.85 | 2.89 | 2.85 | 3676 |
| 1720215600 | 2.85 | -0.05 | -1.72 | 2.9 | 2.95 | 2.8 | 21862 |
| 1720129200 | 2.9 | -0.04 | -1.36 | 2.93 | 2.94 | 2.9 | 4054 |
| 1720042800 | 2.94 | -0.07 | -2.33 | 2.98 | 2.98 | 2.92 | 7816 |
| 1719956400 | 3.0099999 | 0 | 0.00 | 3.02 | 3.02 | 3 | 8723 |
| 1719610800 | 3.0099999 | 0.06 | 2.03 | 2.93 | 3.0099999 | 2.93 | 4229 |
| 1719524400 | 2.95 | -0.02 | -0.67 | 2.98 | 2.98 | 2.95 | 1600 |
| 1719438000 | 2.97 | -0.01 | -0.34 | 2.97 | 2.97 | 2.96 | 3502 |
| 1719351600 | 2.98 | 0.01 | 0.34 | 2.97 | 2.98 | 2.97 | 600 |
| 1719265200 | 2.97 | -0.04 | -1.33 | 3 | 3 | 2.96 | 14794 |
| 1719006000 | 3.0099999 | -0.03 | -0.99 | 3.02 | 3.08 | 3 | 11116 |
| 1718919600 | 3.04 | -0.01 | -0.33 | 3.12 | 3.12 | 3.02 | 13626 |
| 1718833200 | 3.05 | -0.06 | -1.93 | 3.09 | 3.09 | 3.05 | 8500 |
| 1718746800 | 3.11 | -0.11 | -3.42 | 3.2 | 3.25 | 3.1 | 21495 |
| 1718660400 | 3.22 | 0.15 | 4.89 | 3.09 | 3.22 | 3.06 | 13216 |
| 1718401200 | 3.07 | 0.01 | 0.33 | 3.06 | 3.07 | 3.0299999 | 500 |
| 1718314800 | 3.06 | 0.04 | 1.32 | 3.0299999 | 3.06 | 3.0299999 | 4399 |
| 1718228400 | 3.02 | 0.03 | 1.00 | 3.02 | 3.0299999 | 3.0099999 | 9335 |
| 1718142000 | 2.99 | -0.03 | -0.99 | 3.04 | 3.05 | 2.99 | 3820 |
| 1718055600 | 3.02 | -0.02 | -0.66 | 3.05 | 3.05 | 3.0099999 | 8704 |
| 1717796400 | 3.04 | -0.01 | -0.33 | 3.04 | 3.05 | 3 | 8500 |
| 1717710000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 22200 |
| 1717623600 | 3.05 | -0.02 | -0.65 | 3.07 | 3.07 | 3.05 | 5745 |
| 1717537200 | 3.07 | -0.01 | -0.32 | 3.08 | 3.08 | 3.05 | 6650 |
| 1717450800 | 3.08 | 0.02 | 0.65 | 3.05 | 3.08 | 3.05 | 5337 |
| 1717191600 | 3.06 | -0.04 | -1.29 | 3.1 | 3.1 | 3.06 | 3200 |
| 1717105200 | 3.1 | 0.02 | 0.65 | 3.1 | 3.1 | 3.1 | 300 |
| 1717018800 | 3.08 | 0.01 | 0.33 | 3.09 | 3.09 | 3.08 | 7173 |
| 1716932400 | 3.07 | 0.01 | 0.33 | 3.08 | 3.09 | 3.07 | 4525 |
| 1716846000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 7 |
| 1716586800 | 3.06 | -0.02 | -0.65 | 3.07 | 3.07 | 3.05 | 4696 |
| 1716500400 | 3.08 | -0.02 | -0.65 | 3.1 | 3.1 | 3.08 | 3200 |
| 1716414000 | 3.1 | -0.01 | -0.32 | 3.09 | 3.1 | 3.09 | 5416 |
| 1716327600 | 3.11 | 0.02 | 0.65 | 3.09 | 3.11 | 3.08 | 4060 |
| 1715982000 | 3.09 | 0 | 0.00 | 3.08 | 3.09 | 3.08 | 2600 |
| 1715895600 | 3.09 | -0.01 | -0.32 | 3.1 | 3.1 | 3.09 | 2300 |
| 1715809200 | 3.1 | -0.03 | -0.96 | 3.13 | 3.13 | 3.08 | 3800 |
| 1715722800 | 3.13 | 0.02 | 0.64 | 3.2 | 3.2 | 3.13 | 16530 |
| 1715636400 | 3.11 | 0.03 | 0.97 | 3.12 | 3.12 | 3.08 | 114708 |
| 1715377200 | 3.08 | 0 | 0.00 | 3.1 | 3.1 | 3.06 | 13664 |
| 1715290800 | 3.08 | 0 | 0.00 | 3.11 | 3.11 | 3.08 | 3000 |
| 1715204400 | 3.08 | -0.08 | -2.53 | 3.13 | 3.13 | 3.08 | 16200 |
| 1715118000 | 3.16 | 0.06 | 1.94 | 3.1 | 3.16 | 3.1 | 8800 |
| 1715031600 | 3.1 | 0 | 0.00 | 3.1 | 3.11 | 3.1 | 1203 |
| 1714772400 | 3.1 | -0.07 | -2.21 | 3.15 | 3.16 | 3.1 | 20900 |
| 1714686000 | 3.17 | -0.03 | -0.94 | 3.2 | 3.2 | 3.16 | 13000 |
| 1714599600 | 3.2 | 0.04 | 1.27 | 3.19 | 3.2 | 3.16 | 26227 |
| 1714513200 | 3.16 | -0.02 | -0.63 | 3.18 | 3.2 | 3.16 | 43100 |
| 1714426800 | 3.18 | 0.03 | 0.95 | 3.18 | 3.18 | 3.18 | 805 |
| 1714167600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1714081200 | 3.15 | 0.01 | 0.32 | 3.16 | 3.16 | 3.15 | 2271 |
| 1713994800 | 3.14 | 0.03 | 0.96 | 3.14 | 3.14 | 3.14 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
