News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 9.35828877005 | 3.74 | 4.21 | 3.6 | 103943 | 3.85651941 | CS |
| 4 | -0.11 | -2.61904761905 | 4.2 | 4.2997 | 3.4 | 96189 | 3.78815155 | CS |
| 12 | -1.56 | -27.610619469 | 5.65 | 6.46 | 3.4 | 91591 | 4.28069081 | CS |
| 26 | 1.08 | 35.8803986711 | 3.01 | 6.46 | 1.9 | 171882 | 3.68615736 | CS |
| 52 | 3.02 | 282.242990654 | 1.07 | 6.46 | 0.710001 | 209536 | 2.71711997 | CS |
| 156 | -14.33 | -77.7958740499 | 18.42 | 19.8 | 0.65 | 112546 | 3.06452763 | CS |
| 260 | -35.43 | -89.6508097166 | 39.52 | 60.8 | 0.65 | 105163 | 10.25500269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 4.16 | 0.36 | 9.47 | 3.77 | 4.18 | 3.76 | 181827 |
| 1726785000 | 3.8 | 0.16 | 4.40 | 3.74 | 3.8402 | 3.7 | 64487 |
| 1726698600 | 3.64 | -0.08 | -2.15 | 3.71 | 3.7799 | 3.63 | 52787 |
| 1726612200 | 3.72 | 0.05 | 1.36 | 3.71 | 3.7699 | 3.66 | 21013 |
| 1726525800 | 3.67 | -0.08 | -2.13 | 3.74 | 3.7899 | 3.6 | 236107 |
| 1726266600 | 3.75 | -0.15 | -3.85 | 3.92 | 3.92 | 3.7 | 65720 |
| 1726180200 | 3.9 | 0.19 | 4.98 | 3.73 | 3.99 | 3.6 | 181454 |
| 1726093800 | 3.715 | 0.13 | 3.48 | 3.61 | 3.78 | 3.58 | 55385 |
| 1726007400 | 3.59 | -0.14 | -3.75 | 3.71 | 3.86 | 3.55 | 72363 |
| 1725921000 | 3.73 | 0.15 | 4.19 | 3.53 | 3.8893 | 3.5 | 141910 |
| 1725661800 | 3.58 | -0.17 | -4.53 | 3.68 | 3.938 | 3.4 | 265282 |
| 1725575400 | 3.75 | -0.07 | -1.83 | 3.74 | 3.908 | 3.6508 | 82175 |
| 1725489000 | 3.82 | 0.09 | 2.41 | 3.73 | 4.0327 | 3.61 | 129638 |
| 1725402600 | 3.73 | -0.12 | -3.12 | 3.83 | 3.84 | 3.6 | 109075 |
| 1725057000 | 3.85 | -0.15 | -3.75 | 4.01 | 4.01 | 3.71 | 95494 |
| 1724970600 | 4 | 0.02 | 0.50 | 4.08 | 4.15 | 3.95 | 19475 |
| 1724884200 | 3.98 | -0.17 | -4.10 | 4.14 | 4.23 | 3.95 | 49259 |
| 1724797800 | 4.15 | 0.02 | 0.48 | 4.17 | 4.21 | 3.9805 | 15819 |
| 1724711400 | 4.13 | -0.07 | -1.67 | 4.2 | 4.2997 | 3.97 | 25275 |
| 1724452200 | 4.2 | 0.11 | 2.69 | 4.11 | 4.25 | 3.96 | 26644 |
| 1724365800 | 4.09 | 0.04 | 0.99 | 4.05 | 4.1 | 3.8994 | 48834 |
| 1724279400 | 4.05 | 0.02 | 0.50 | 4.05 | 4.1 | 3.85 | 88291 |
| 1724193000 | 4.03 | -0.15 | -3.59 | 4.13 | 4.2304 | 4.0199999 | 22329 |
| 1724106600 | 4.18 | 0.01 | 0.24 | 4.22 | 4.29 | 4 | 52194 |
| 1723847400 | 4.17 | -0.27 | -6.08 | 4.37 | 4.4725 | 3.9501 | 101379 |
| 1723761000 | 4.44 | 0.08 | 1.83 | 4.2699999 | 4.5 | 4.2 | 32902 |
| 1723674600 | 4.36 | -0.15 | -3.33 | 4.57 | 4.6583 | 4.28 | 41438 |
| 1723588200 | 4.51 | 0.13 | 2.97 | 4.34 | 4.675 | 4.34 | 55945 |
| 1723501800 | 4.38 | -0.07 | -1.57 | 4.4 | 4.48 | 4.15 | 32191 |
| 1723242600 | 4.45 | -0.05 | -1.11 | 4.57 | 4.6 | 4.26 | 29270 |
| 1723156200 | 4.5 | 0 | 0.00 | 4.7 | 4.7 | 4 | 105735 |
| 1723069800 | 4.5 | -0.14 | -3.02 | 4.85 | 4.85 | 4.35 | 65526 |
| 1722983400 | 4.64 | 0.64 | 16.00 | 4 | 4.69 | 4 | 116453 |
| 1722897000 | 4 | -0.1 | -2.44 | 3.6 | 4.15 | 3.5 | 102562 |
| 1722637800 | 4.1 | -0.03 | -0.73 | 4.08 | 4.4 | 4.0001 | 79625 |
| 1722551400 | 4.13 | 0.02 | 0.49 | 4.1 | 4.24 | 4.0199999 | 58072 |
| 1722465000 | 4.11 | 0.06 | 1.48 | 4.12 | 4.2 | 4 | 28198 |
| 1722378600 | 4.05 | -0.11 | -2.64 | 4.1 | 4.25 | 4.01 | 35825 |
| 1722292200 | 4.16 | 0.05 | 1.22 | 4.1 | 4.24 | 4.1 | 38623 |
| 1722033000 | 4.11 | 0.12 | 3.01 | 4.05 | 4.295 | 4.05 | 32406 |
| 1721946600 | 3.99 | -0.15 | -3.62 | 4.11 | 4.26 | 3.9 | 36079 |
| 1721860200 | 4.14 | 0.04 | 0.98 | 4.0599999 | 4.21 | 4.0599999 | 21403 |
| 1721773800 | 4.1 | -0.35 | -7.87 | 4.45 | 4.45 | 3.96 | 66555 |
| 1721687400 | 4.45 | 0.49 | 12.37 | 3.93 | 4.51 | 3.93 | 81478 |
| 1721428200 | 3.96 | -0.05 | -1.25 | 4.0199999 | 4.04 | 3.65 | 130023 |
| 1721341800 | 4.01 | -0.03 | -0.74 | 4.04 | 4.22 | 3.95 | 66225 |
| 1721255400 | 4.04 | -0.41 | -9.21 | 4.45 | 4.65 | 3.92 | 174577 |
| 1721169000 | 4.45 | 0.17 | 3.97 | 4.38 | 4.5151 | 4.35 | 37168 |
| 1721082600 | 4.28 | -0.12 | -2.73 | 4.4 | 4.6999 | 4.265 | 52717 |
| 1720823400 | 4.4 | 0.1 | 2.33 | 4.26 | 4.42 | 4.135 | 48381 |
| 1720737000 | 4.3 | 0.09 | 2.14 | 4.19 | 4.3999 | 4.05 | 49609 |
| 1720650600 | 4.21 | 0.2 | 4.99 | 3.99 | 4.2781 | 3.88 | 146114 |
| 1720564200 | 4.01 | -0.29 | -6.74 | 4.29 | 4.41 | 3.91 | 87671 |
| 1720477800 | 4.3 | 0.01 | 0.23 | 4.32 | 4.4426 | 4.25 | 73488 |
| 1720218600 | 4.29 | -0.5 | -10.44 | 4.8 | 4.9898999 | 4.03 | 278313 |
| 1720040640 | 4.79 | -0.16 | -3.23 | 5 | 5.2238 | 4.65 | 107013 |
| 1719959400 | 4.95 | -0.63 | -11.29 | 5.5 | 5.53 | 4.8000999 | 168736 |
| 1719873000 | 5.58 | 0.79 | 16.49 | 5.65 | 6.46 | 4.6 | 679002 |
| 1719613800 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1719527400 | 4.79 | 0.06 | 1.27 | 4.6 | 4.93 | 4.54 | 158658 |
| 1719441000 | 4.73 | -0.12 | -2.47 | 4.92 | 4.99 | 4.5503 | 169392 |
| 1719354600 | 4.85 | 0.63 | 14.93 | 4.14 | 5.19 | 4.14 | 440563 |
| 1719268200 | 4.22 | 0.31 | 7.93 | 3.9 | 4.3 | 3.9 | 124865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
