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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4.8025 | -0.05 | -1.10 | 4.839 | 4.8797499 | 4.723 | 449700 |
| 1741282200 | 4.8557499 | 0.02 | 0.50 | 4.863 | 4.89475 | 4.719 | 633298 |
| 1741195800 | 4.8315 | -0.06 | -1.31 | 4.884 | 4.90025 | 4.82775 | 935414 |
| 1741109400 | 4.8955 | -0.16 | -3.07 | 4.994 | 5.002 | 4.8915 | 659373 |
| 1741023000 | 5.0505 | 0 | 0.01 | 5.099 | 5.1005 | 5.0475 | 301347 |
| 1740763800 | 5.05 | -0.02 | -0.45 | 5.048 | 5.063 | 5.0295 | 225610 |
| 1740677400 | 5.073 | 0 | 0.00 | 5.074 | 5.085 | 5.046 | 528429 |
| 1740591000 | 5.073 | 0.03 | 0.61 | 5.081 | 5.0915 | 5.0664999 | 3285721 |
| 1740504600 | 5.042 | -0.04 | -0.74 | 5.079 | 5.088 | 5.025 | 414231 |
| 1740418200 | 5.0795 | -0.02 | -0.43 | 5.088 | 5.0925 | 5.05 | 461884 |
| 1740159000 | 5.1015 | -0 | -0.05 | 5.121 | 5.14 | 5.095 | 295364 |
| 1740072600 | 5.104 | -0.05 | -1.05 | 5.151 | 5.1555 | 5.104 | 325585 |
| 1739986200 | 5.158 | 0.03 | 0.55 | 5.1529999 | 5.158 | 5.136 | 264524 |
| 1739899800 | 5.13 | 0.01 | 0.27 | 5.128 | 5.141 | 5.1095 | 332129 |
| 1739813400 | 5.116 | -0 | -0.04 | 5.118 | 5.1289999 | 5.1105 | 341763 |
| 1739554200 | 5.118 | 0 | 0.00 | 5.138 | 5.138 | 5.112 | 297948 |
| 1739467800 | 5.118 | -0.01 | -0.23 | 5.124 | 5.151 | 5.114 | 1725090 |
| 1739381400 | 5.13 | -0.04 | -0.72 | 5.167 | 5.292 | 5.1265 | 270538 |
| 1739295000 | 5.167 | -0.01 | -0.18 | 5.197 | 5.2015 | 5.1575 | 210930 |
| 1739208600 | 5.1765 | -0 | -0.05 | 5.188 | 5.216 | 5.1745 | 378545 |
| 1738949400 | 5.179 | -0.01 | -0.21 | 5.186 | 5.2 | 5.1665 | 643844 |
| 1738863000 | 5.19 | 0.05 | 1.01 | 5.187 | 5.232 | 5.1805 | 416136 |
| 1738776600 | 5.138 | -0.01 | -0.28 | 5.124 | 5.147 | 5.1075 | 290667 |
| 1738690200 | 5.1525 | -0.02 | -0.39 | 5.168 | 5.1735 | 5.1369999 | 690685 |
| 1738603800 | 5.1725 | -0.06 | -1.18 | 5.181 | 5.188 | 5.118 | 544306 |
| 1738344600 | 5.234 | 0.02 | 0.46 | 5.239 | 5.247 | 5.2295 | 468025 |
| 1738258200 | 5.21 | 0.02 | 0.30 | 5.195 | 5.2195 | 5.1855 | 364348 |
| 1738171800 | 5.1945 | 0.01 | 0.16 | 5.174 | 5.2205 | 5.174 | 2320216 |
| 1738085400 | 5.186 | 0.01 | 0.28 | 5.198 | 5.2314999 | 5.1845 | 587924 |
| 1737999000 | 5.1715 | -0.03 | -0.62 | 5.2 | 5.2 | 5.147 | 719695 |
| 1737739800 | 5.204 | -0.04 | -0.72 | 5.24 | 5.24 | 5.1955 | 5932773 |
| 1737653400 | 5.2415 | -0.02 | -0.37 | 5.25 | 5.256 | 5.224 | 1474331 |
| 1737567000 | 5.261 | 0 | 0.06 | 5.258 | 5.263 | 5.2365 | 9058041 |
| 1737480600 | 5.258 | 0.03 | 0.61 | 5.242 | 5.2695 | 5.233 | 617116 |
| 1737394200 | 5.226 | -0.04 | -0.74 | 5.256 | 5.2645 | 5.208 | 460799 |
| 1737135000 | 5.265 | 0.06 | 1.20 | 5.24 | 5.271 | 5.234 | 540183 |
| 1737048600 | 5.2025 | 0.04 | 0.71 | 5.189 | 5.265 | 5.175 | 237913 |
| 1736962200 | 5.166 | 0.05 | 1.00 | 5.143 | 5.2325 | 5.1285 | 197044 |
| 1736875800 | 5.115 | 0.04 | 0.69 | 5.108 | 5.143 | 5.0925 | 197306 |
| 1736789400 | 5.08 | 0.02 | 0.47 | 5.0599999 | 5.0895 | 5.0425 | 287962 |
| 1736530200 | 5.056 | -0.03 | -0.49 | 5.074 | 5.2065 | 5.0485 | 1872420 |
| 1736443800 | 5.081 | 0.03 | 0.65 | 5.091 | 5.1035 | 5.0615 | 54016 |
| 1736357400 | 5.048 | 0.02 | 0.40 | 5.017 | 5.0645 | 5.0155 | 665934 |
| 1736271000 | 5.0279999 | -0.02 | -0.44 | 4.995 | 5.0445 | 4.987 | 113977 |
| 1736184600 | 5.05 | 0.01 | 0.30 | 5.04 | 5.0625 | 5.0195 | 577255 |
| 1735925400 | 5.035 | -0.02 | -0.38 | 5.032 | 5.046 | 4.9945 | 323684 |
| 1735839000 | 5.054 | 0.07 | 1.40 | 5.022 | 5.0715 | 5.0199999 | 240349 |
| 1735666200 | 4.984 | 0.01 | 0.29 | 4.984 | 4.984 | 4.984 | 61687 |
| 1735579800 | 4.9695 | -0.03 | -0.61 | 4.984 | 5.00425 | 4.9235 | 281732 |
| 1735320600 | 5 | -0 | -0.06 | 5.04 | 5.047 | 4.98675 | 62744 |
| 1735061400 | 5.003 | 0.02 | 0.48 | 4.999 | 5.017 | 4.999 | 18999 |
| 1734975000 | 4.97925 | -0.01 | -0.19 | 5.018 | 5.018 | 4.962 | 198013 |
| 1734715800 | 4.9887499 | 0.04 | 0.89 | 4.9315 | 4.99225 | 4.89325 | 2097120 |
| 1734629400 | 4.9445 | -0.09 | -1.82 | 4.9189999 | 4.9755 | 4.901 | 1583166 |
| 1734543000 | 5.0359999 | -0 | -0.01 | 5.033 | 5.0525 | 5.0205 | 284339 |
| 1734456600 | 5.0365 | -0.06 | -1.22 | 5.061 | 5.071 | 5.033 | 429058 |
| 1734370200 | 5.0984999 | -0.03 | -0.61 | 5.115 | 5.1224999 | 5.0935 | 265237 |
| 1734111000 | 5.13 | 0 | 0.03 | 5.1449999 | 5.1515 | 5.106 | 268275 |
| 1734024600 | 5.1285 | 0.02 | 0.46 | 5.092 | 5.1595 | 5.0679999 | 1185359 |
| 1733938200 | 5.105 | -0.02 | -0.46 | 5.109 | 5.166 | 5.064 | 771596 |
| 1733851800 | 5.1285 | -0 | -0.08 | 5.135 | 5.14 | 5.086 | 301889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
