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 | 0.5537 | 19.4622144112 | 2.845 | 3.4095 | 2.5 | 760340 | 2.83161868 | CS |
| 4 | -1.0513 | -23.6247191011 | 4.45 | 4.55 | 2.5 | 602645 | 3.34551693 | CS |
| 12 | -1.6313 | -32.4314115308 | 5.03 | 6.53 | 2.5 | 439853 | 4.28304676 | CS |
| 26 | -7.5913 | -69.0746132848 | 10.99 | 19.688 | 2.5 | 615172 | 8.33347762 | CS |
| 52 | -10.2973 | -75.1847254673 | 13.696 | 19.688 | 2.5 | 4661992 | 13.13391674 | CS |
| 156 | -67.9013 | -95.2332398317 | 71.3 | 72.4 | 2.5 | 4778505 | 31.93445117 | CS |
| 260 | -78.8013 | -95.8653284672 | 82.2 | 135.8 | 2.5 | 4106518 | 47.21591453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 3.34 | 0.48 | 16.78 | 2.79 | 3.3799 | 2.7841999 | 1076318 |
| 1732232100 | 2.86 | 0.19 | 7.12 | 2.7599999 | 2.875 | 2.61 | 540379 |
| 1732145700 | 2.67 | 0.1 | 3.89 | 2.61 | 2.8 | 2.55 | 504449 |
| 1732059300 | 2.57 | -0.06 | -2.28 | 2.57 | 2.63 | 2.5 | 597051 |
| 1731972900 | 2.63 | -0.09 | -3.31 | 2.77 | 2.89 | 2.5213 | 928693 |
| 1731713700 | 2.72 | -0.05 | -1.81 | 2.82 | 2.8799 | 2.5787 | 1071963 |
| 1731627300 | 2.77 | -0.26 | -8.58 | 3.1 | 3.1 | 2.74 | 934840 |
| 1731540900 | 3.0299999 | -0.08 | -2.42 | 3.1 | 3.24 | 3.02 | 526984 |
| 1731454500 | 3.105 | -0.8 | -20.38 | 3.6 | 3.72 | 2.98 | 2106765 |
| 1731368100 | 3.9 | -0.01 | -0.13 | 3.96 | 3.9652 | 3.83 | 434395 |
| 1731108900 | 3.905 | -0.03 | -0.64 | 3.95 | 4 | 3.75 | 671647 |
| 1731022500 | 3.93 | -0.29 | -6.87 | 4.25 | 4.3 | 3.91 | 672379 |
| 1730936100 | 4.22 | 0.07 | 1.69 | 4.36 | 4.38 | 4.15 | 400850 |
| 1730849700 | 4.15 | 0.09 | 2.22 | 4.1 | 4.165 | 3.98 | 444458 |
| 1730763300 | 4.0599999 | 0.01 | 0.25 | 4.09 | 4.115 | 3.965 | 395400 |
| 1730500500 | 4.05 | -0.15 | -3.57 | 4.23 | 4.335 | 4 | 423717 |
| 1730414100 | 4.2 | -0.19 | -4.33 | 4.39 | 4.45 | 4.2 | 259246 |
| 1730327700 | 4.39 | -0.07 | -1.57 | 4.46 | 4.55 | 4.345 | 263475 |
| 1730241300 | 4.46 | 0.05 | 1.13 | 4.45 | 4.53 | 4.39 | 273295 |
| 1730154900 | 4.41 | 0.06 | 1.38 | 4.43 | 4.51 | 4.355 | 233187 |
| 1729895700 | 4.35 | -0.06 | -1.36 | 4.45 | 4.541 | 4.3099999 | 208248 |
| 1729809300 | 4.41 | -0.07 | -1.56 | 4.5 | 4.53 | 4.35 | 161764 |
| 1729722900 | 4.48 | -0.01 | -0.22 | 4.49 | 4.54 | 4.375 | 222885 |
| 1729636500 | 4.49 | -0.01 | -0.22 | 4.44 | 4.53 | 4.3 | 291203 |
| 1729550100 | 4.5 | -0.12 | -2.60 | 4.64 | 4.65 | 4.34 | 304223 |
| 1729290900 | 4.62 | 0.05 | 1.09 | 4.5599999 | 4.66 | 4.48 | 407727 |
| 1729204500 | 4.57 | -0.11 | -2.35 | 4.68 | 4.78 | 4.53 | 180487 |
| 1729118100 | 4.68 | 0.02 | 0.43 | 4.65 | 4.68 | 4.5 | 213764 |
| 1729031700 | 4.66 | -0.07 | -1.48 | 4.72 | 4.91 | 4.6 | 294773 |
| 1728945300 | 4.73 | 0.2 | 4.42 | 4.5 | 4.74 | 4.42 | 239725 |
| 1728686100 | 4.53 | 0.28 | 6.59 | 4.26 | 4.595 | 4.2109 | 264115 |
| 1728599700 | 4.25 | -0.4 | -8.60 | 4.57 | 4.57 | 4.18 | 526400 |
| 1728513300 | 4.65 | 0.1 | 2.20 | 4.55 | 4.69 | 4.47 | 255431 |
| 1728426900 | 4.55 | -0.1 | -2.15 | 4.64 | 4.7649 | 4.5 | 323496 |
| 1728340500 | 4.65 | -0.22 | -4.52 | 4.84 | 4.87 | 4.63 | 202559 |
| 1728081300 | 4.87 | 0.31 | 6.80 | 4.68 | 4.885 | 4.586 | 308474 |
| 1727994900 | 4.5599999 | -0.29 | -5.98 | 4.87 | 4.8949999 | 4.51 | 513221 |
| 1727908500 | 4.85 | -0.25 | -4.90 | 5.03 | 5.22 | 4.84 | 509941 |
| 1727822100 | 5.1 | -0.38 | -6.93 | 5.54 | 5.54 | 5.0599999 | 363268 |
| 1727735700 | 5.48 | 0.17 | 3.20 | 5.3099999 | 5.8099999 | 5.3099999 | 639759 |
| 1727476500 | 5.3099999 | 0.14 | 2.71 | 5.19 | 5.53 | 5.1708 | 420650 |
| 1727390100 | 5.17 | 0.14 | 2.78 | 5.04 | 5.24 | 4.97 | 388609 |
| 1727303700 | 5.03 | -0.14 | -2.71 | 5.22 | 5.22 | 4.94 | 328178 |
| 1727217300 | 5.17 | -0.13 | -2.45 | 5.36 | 5.36 | 5.0199999 | 527972 |
| 1727130900 | 5.3 | -0.54 | -9.25 | 6.17 | 6.17 | 5.29 | 554467 |
| 1726871700 | 5.84 | -0.15 | -2.50 | 6.14 | 6.38 | 5.8099999 | 979684 |
| 1726785300 | 5.99 | -0.06 | -0.99 | 6.15 | 6.2699999 | 5.97 | 254109 |
| 1726698900 | 6.05 | -0.18 | -2.89 | 6.23 | 6.49 | 5.87 | 348852 |
| 1726612500 | 6.23 | 0.15 | 2.47 | 6.11 | 6.53 | 6.11 | 412982 |
| 1726526100 | 6.08 | -0.18 | -2.88 | 6.2 | 6.29 | 6.01 | 273562 |
| 1726266900 | 6.26 | 0.33 | 5.56 | 5.94 | 6.3082 | 5.91 | 410920 |
| 1726180500 | 5.93 | 0.29 | 5.14 | 5.63 | 6.14 | 5.4427 | 428873 |
| 1726094100 | 5.64 | 0.18 | 3.30 | 5.45 | 5.67 | 5.36 | 238746 |
| 1726007700 | 5.46 | 0.33 | 6.43 | 5.14 | 5.48 | 5.0315 | 245701 |
| 1725921300 | 5.13 | 0.18 | 3.64 | 4.95 | 5.4 | 4.95 | 288308 |
| 1725662100 | 4.95 | -0.05 | -1.00 | 4.99 | 5.1 | 4.8099999 | 204617 |
| 1725575700 | 5 | 0.15 | 3.09 | 4.87 | 5.0599999 | 4.8099999 | 447772 |
| 1725489300 | 4.85 | -0.1 | -2.02 | 4.91 | 5.0199999 | 4.745 | 330747 |
| 1725402900 | 4.95 | -0.2 | -3.88 | 5.15 | 5.33 | 4.93 | 415423 |
| 1725057300 | 5.15 | 0.16 | 3.21 | 5.03 | 5.191 | 4.9898999 | 260189 |
| 1724970900 | 4.99 | -0.12 | -2.35 | 5.14 | 5.29 | 4.95 | 277660 |
| 1724884500 | 5.11 | -0.52 | -9.24 | 5.63 | 5.6332 | 5.1 | 399559 |
| 1724798100 | 5.63 | -0.24 | -4.09 | 5.79 | 5.96 | 5.48 | 428733 |
| 1724711700 | 5.87 | 0.07 | 1.21 | 5.85 | 5.99 | 5.5 | 762072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
