News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -6.32411067194 | 5.06 | 5.06 | 4.7 | 12165 | 4.8546864 | CS |
| 4 | -0.36 | -7.05882352941 | 5.1 | 5.1 | 4.7 | 15291 | 4.93145249 | CS |
| 12 | -0.36 | -7.05882352941 | 5.1 | 5.2 | 4.7 | 15675 | 5.05009497 | CS |
| 26 | -0.56 | -10.5660377358 | 5.3 | 5.47 | 4.3 | 16542 | 4.9025272 | CS |
| 52 | -2.94 | -38.28125 | 7.68 | 7.72 | 3.81 | 21595 | 5.20592128 | CS |
| 156 | -0.07 | -1.4553014553 | 4.81 | 10.82 | 3.81 | 19320 | 6.55701844 | CS |
| 260 | 4.02 | 558.333333333 | 0.72 | 10.82 | 0.48 | 24424 | 3.6093791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 4.74 | -0.06 | -1.25 | 4.76 | 4.8099999 | 4.7 | 20044 |
| 1731710400 | 4.8 | -0.02 | -0.41 | 4.8 | 5.0599999 | 4.8 | 10870 |
| 1731624000 | 4.82 | -0.01 | -0.21 | 4.83 | 4.83 | 4.7699999 | 14273 |
| 1731537600 | 4.83 | -0.08 | -1.63 | 4.91 | 4.92 | 4.8099999 | 13975 |
| 1731451200 | 4.91 | -0.02 | -0.41 | 4.98 | 5.0199999 | 4.9 | 10016 |
| 1731364800 | 4.93 | -0.07 | -1.40 | 5.0599999 | 5.0599999 | 4.9 | 11691 |
| 1731105600 | 5 | 0.02 | 0.40 | 4.98 | 5 | 4.94 | 16074 |
| 1731019200 | 4.98 | 0.14 | 2.89 | 4.98 | 4.99 | 4.94 | 17194 |
| 1730932800 | 4.84 | 0.04 | 0.83 | 4.92 | 4.92 | 4.82 | 10221 |
| 1730846400 | 4.8 | 0 | 0.00 | 4.8 | 4.85 | 4.8 | 8458 |
| 1730760000 | 4.8 | -0.18 | -3.61 | 4.88 | 4.99 | 4.75 | 27452 |
| 1730497200 | 4.98 | 0.13 | 2.68 | 4.8099999 | 4.98 | 4.8099999 | 21402 |
| 1730410800 | 4.85 | -0.08 | -1.62 | 4.91 | 4.91 | 4.83 | 15481 |
| 1730324400 | 4.93 | -0.06 | -1.20 | 4.99 | 5 | 4.91 | 21872 |
| 1730238000 | 4.99 | -0.03 | -0.60 | 4.99 | 5 | 4.98 | 7530 |
| 1730151600 | 5.0199999 | 0 | 0.00 | 5 | 5.03 | 4.95 | 21083 |
| 1729892400 | 5.0199999 | 0.02 | 0.40 | 5 | 5.04 | 5 | 25594 |
| 1729806000 | 5 | 0 | 0.00 | 5 | 5.0199999 | 4.96 | 9492 |
| 1729719600 | 5 | -0.05 | -0.99 | 5.0199999 | 5.0199999 | 5 | 21246 |
| 1729633200 | 5.05 | 0.04 | 0.80 | 5.07 | 5.07 | 5.05 | 6033 |
| 1729546800 | 5.01 | -0.04 | -0.79 | 5.1 | 5.1 | 5.01 | 15856 |
| 1729287600 | 5.05 | -0.03 | -0.59 | 5.0599999 | 5.13 | 5.05 | 11066 |
| 1729201200 | 5.08 | -0.02 | -0.39 | 5.01 | 5.09 | 5.01 | 13054 |
| 1729114800 | 5.1 | 0.04 | 0.79 | 5.09 | 5.15 | 5.08 | 10235 |
| 1729028400 | 5.0599999 | -0.01 | -0.20 | 5.08 | 5.16 | 5.01 | 44257 |
| 1728682800 | 5.07 | -0.05 | -0.98 | 5.14 | 5.16 | 5.01 | 13051 |
| 1728596400 | 5.12 | 0.05 | 0.99 | 5.09 | 5.12 | 5.08 | 2685 |
| 1728510000 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1728423600 | 5.07 | -0.04 | -0.78 | 5.11 | 5.12 | 5.07 | 9077 |
| 1728337200 | 5.11 | -0.06 | -1.16 | 5.13 | 5.2 | 5.01 | 11595 |
| 1728078000 | 5.17 | 0.04 | 0.78 | 5.18 | 5.2 | 5.15 | 12229 |
| 1727991600 | 5.13 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 8072 |
| 1727905200 | 5.13 | -0.01 | -0.19 | 5.12 | 5.2 | 5.11 | 19411 |
| 1727818800 | 5.14 | -0.01 | -0.19 | 5.17 | 5.18 | 5.1 | 12485 |
| 1727732400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1727473200 | 5.15 | 0 | 0.00 | 5.15 | 5.2 | 5.15 | 21268 |
| 1727386800 | 5.15 | -0.02 | -0.39 | 5.18 | 5.2 | 5.11 | 11618 |
| 1727300400 | 5.17 | -0.02 | -0.39 | 5.2 | 5.2 | 5.17 | 36350 |
| 1727214000 | 5.19 | 0.04 | 0.78 | 5.16 | 5.2 | 5.15 | 17035 |
| 1727127600 | 5.15 | -0.01 | -0.19 | 5.18 | 5.18 | 5.15 | 4664 |
| 1726868400 | 5.16 | -0.04 | -0.77 | 5.15 | 5.16 | 5.01 | 24170 |
| 1726782000 | 5.2 | 0.07 | 1.36 | 5.14 | 5.2 | 5.0599999 | 56065 |
| 1726695600 | 5.13 | 0.03 | 0.59 | 5.08 | 5.15 | 5.08 | 19373 |
| 1726609200 | 5.1 | 0.02 | 0.39 | 5.09 | 5.1 | 5.08 | 17759 |
| 1726522800 | 5.08 | 0.04 | 0.79 | 5 | 5.08 | 5 | 20454 |
| 1726263600 | 5.04 | -0.06 | -1.18 | 5.09 | 5.09 | 5.04 | 14175 |
| 1726177200 | 5.1 | 0.04 | 0.79 | 5.05 | 5.1 | 5.05 | 21896 |
| 1726090800 | 5.0599999 | -0.04 | -0.78 | 5.09 | 5.09 | 5.0599999 | 6621 |
| 1726004400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1725918000 | 5.1 | 0.02 | 0.39 | 5.08 | 5.1 | 5.04 | 14826 |
| 1725658800 | 5.08 | 0.04 | 0.79 | 5.07 | 5.1 | 5.07 | 11552 |
| 1725572400 | 5.04 | -0.04 | -0.79 | 5.09 | 5.1 | 5.03 | 8534 |
| 1725486000 | 5.08 | 0.05 | 0.99 | 5.04 | 5.1 | 5.03 | 10226 |
| 1725399600 | 5.03 | -0.01 | -0.20 | 5.13 | 5.13 | 5.03 | 3470 |
| 1725054000 | 5.04 | -0.01 | -0.20 | 5.17 | 5.17 | 5.0199999 | 8608 |
| 1724967600 | 5.05 | 0.01 | 0.20 | 5.05 | 5.1 | 5.0199999 | 10107 |
| 1724881200 | 5.04 | -0.02 | -0.40 | 5.09 | 5.09 | 5.0199999 | 8681 |
| 1724794800 | 5.0599999 | -0.05 | -0.98 | 5.09 | 5.1 | 5.04 | 6686 |
| 1724708400 | 5.11 | 0.01 | 0.20 | 5.1 | 5.14 | 5.1 | 34974 |
| 1724449200 | 5.1 | 0 | 0.00 | 5.09 | 5.12 | 5.0599999 | 20662 |
| 1724362800 | 5.1 | 0.04 | 0.79 | 5.07 | 5.11 | 5.03 | 12573 |
| 1724276400 | 5.0599999 | 0.06 | 1.20 | 5 | 5.07 | 4.99 | 12020 |
| 1724190000 | 5 | -0.04 | -0.79 | 5.03 | 5.08 | 5 | 16432 |
| 1724103600 | 5.04 | 0.04 | 0.80 | 5.04 | 5.04 | 5.01 | 6370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
