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 | -0.34 | -12.0567375887 | 2.82 | 2.8489 | 2.4 | 84614 | 2.5791435 | CS |
| 4 | -0.52 | -17.3333333333 | 3 | 3.45 | 2.4 | 105496 | 2.88470968 | CS |
| 12 | -1.2 | -32.6086956522 | 3.68 | 4.41 | 2 | 1030344 | 3.19122873 | CS |
| 26 | -2.76 | -52.6717557252 | 5.24 | 6.1 | 1.8 | 890554 | 3.93191788 | CS |
| 52 | -18.98 | -88.4436160298 | 21.46 | 27.5 | 1.8 | 5390858 | 10.25108678 | CS |
| 156 | -341.52 | -99.2790697674 | 344 | 655 | 1.8 | 7648226 | 162.78344484 | CS |
| 260 | -976.52 | -99.746680286 | 979 | 997 | 1.8 | 8065806 | 187.35733887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 2.47 | -0.11 | -4.26 | 2.58 | 2.6 | 2.4 | 97660 |
| 1721860500 | 2.58 | 0.03 | 1.18 | 2.6223 | 2.66 | 2.54 | 64050 |
| 1721774100 | 2.55 | -0.03 | -1.16 | 2.54 | 2.6025999 | 2.52 | 32758 |
| 1721687700 | 2.58 | -0.07 | -2.64 | 2.67 | 2.74 | 2.5427 | 70727 |
| 1721428500 | 2.65 | -0.2 | -7.02 | 2.79 | 2.81 | 2.5301 | 150816 |
| 1721342100 | 2.85 | -0.09 | -3.06 | 2.98 | 2.98 | 2.81 | 66453 |
| 1721255700 | 2.94 | -0.09 | -2.97 | 3.0299999 | 3.06 | 2.89 | 59062 |
| 1721169300 | 3.0299999 | 0.08 | 2.71 | 2.95 | 3.13 | 2.94 | 83411 |
| 1721082900 | 2.95 | -0.04 | -1.34 | 2.98 | 3.09 | 2.93 | 88109 |
| 1720823700 | 2.99 | 0.07 | 2.40 | 2.91 | 3.05 | 2.85 | 88207 |
| 1720737300 | 2.92 | -0.08 | -2.67 | 3.04 | 3.07 | 2.9 | 78646 |
| 1720650900 | 3 | 0.02 | 0.67 | 2.98 | 3.0299999 | 2.89 | 97964 |
| 1720564500 | 2.98 | 0.02 | 0.68 | 2.94 | 3.04 | 2.85 | 92120 |
| 1720478100 | 2.96 | -0.01 | -0.34 | 3.04 | 3.0693 | 2.86 | 115550 |
| 1720218900 | 2.97 | -0.12 | -3.88 | 3.1 | 3.45 | 2.9112 | 571493 |
| 1720040640 | 3.09 | 0.1 | 3.34 | 3 | 3.13 | 3 | 66079 |
| 1719959700 | 2.99 | -0.01 | -0.33 | 2.95 | 3.02 | 2.92 | 26710 |
| 1719873300 | 3 | -0.01 | -0.33 | 3 | 3.07 | 2.9169 | 37022 |
| 1719614100 | 3.0099999 | -0.11 | -3.53 | 3.1 | 3.22 | 2.9331 | 71092 |
| 1719527700 | 3.12 | 0.06 | 1.96 | 3.08 | 3.15 | 3.0299999 | 54804 |
| 1719441300 | 3.06 | 0.23 | 8.13 | 2.95 | 3.09 | 2.9201 | 137222 |
| 1719354900 | 2.83 | -0.1 | -3.41 | 2.93 | 3.04 | 2.5099999 | 124841 |
| 1719268500 | 2.93 | 0.02 | 0.69 | 2.9 | 3.02 | 2.87 | 66274 |
| 1719009300 | 2.91 | -0.17 | -5.52 | 3.08 | 3.0992 | 2.87 | 117717 |
| 1718922900 | 3.08 | 0.12 | 4.05 | 3.035 | 3.1 | 2.88 | 70371 |
| 1718750100 | 2.96 | -0.09 | -2.95 | 3.04 | 3.09 | 2.86 | 180563 |
| 1718663700 | 3.05 | -0.09 | -2.87 | 3.1 | 3.27 | 2.99 | 106712 |
| 1718404500 | 3.14 | -0.19 | -5.71 | 3.54 | 3.54 | 3.1 | 187869 |
| 1718318100 | 3.33 | 0.01 | 0.30 | 3.44 | 3.58 | 3.2799999 | 158769 |
| 1718231700 | 3.32 | -0.3 | -8.29 | 3.62 | 3.67 | 3.32 | 222556 |
| 1718145300 | 3.62 | 0.22 | 6.47 | 3.39 | 3.7081 | 3.32 | 94327 |
| 1718058900 | 3.4 | -0.06 | -1.73 | 3.43 | 3.4809 | 3.35 | 74473 |
| 1717799700 | 3.46 | -0.19 | -5.21 | 3.5337 | 3.5551 | 3.35 | 142837 |
| 1717713300 | 3.65 | 0.13 | 3.69 | 3.53 | 3.965 | 3.472 | 290474 |
| 1717626900 | 3.52 | -0.04 | -1.12 | 3.62 | 3.62 | 3.2818 | 218769 |
| 1717540500 | 3.56 | -0.77 | -17.78 | 4.3 | 4.41 | 3.51 | 321766 |
| 1717454100 | 4.33 | 0.4 | 10.18 | 3.87 | 4.37 | 3.82 | 380129 |
| 1717194900 | 3.93 | 0.31 | 8.56 | 3.62 | 4.1 | 3.48 | 799280 |
| 1717108500 | 3.62 | 0.2 | 5.85 | 3.5 | 3.63 | 3.384 | 464124 |
| 1717022100 | 3.42 | 0.13 | 3.95 | 3.27 | 3.59 | 3.16 | 469676 |
| 1716935700 | 3.29 | 0.03 | 0.92 | 3.22 | 3.35 | 3.0299999 | 320881 |
| 1716590100 | 3.2599999 | 0.43 | 15.19 | 2.84 | 3.36 | 2.82 | 1070154 |
| 1716503700 | 2.83 | -0.23 | -7.52 | 3 | 3.015 | 2.72 | 716391 |
| 1716417300 | 3.06 | -0.24 | -7.27 | 3.08 | 3.18 | 2.83 | 1533410 |
| 1716330900 | 3.3 | 1 | 43.48 | 2.8 | 4.19 | 2.77 | 41235224 |
| 1716244500 | 2.3 | 0.07 | 3.14 | 2.25 | 2.35 | 2.2012999 | 2594688 |
| 1715985300 | 2.23 | -0.05 | -2.19 | 2.27 | 2.27 | 2.15 | 138824 |
| 1715898900 | 2.2799999 | 0.04 | 1.79 | 2.27 | 2.32 | 2.2 | 134420 |
| 1715812500 | 2.24 | -0.21 | -8.57 | 2.42 | 2.45 | 2.2 | 203768 |
| 1715726100 | 2.45 | 0.26 | 11.87 | 2.2 | 2.45 | 2.16 | 444447 |
| 1715639700 | 2.19 | 0.14 | 6.83 | 2.12 | 2.41 | 2.06 | 484217 |
| 1715380500 | 2.05 | -0.04 | -1.91 | 2.04 | 2.07 | 2.0299999 | 107180 |
| 1715294100 | 2.09 | -0.18 | -7.93 | 2.25 | 2.27 | 2 | 563000 |
| 1715207700 | 2.27 | -0.13 | -5.42 | 2.33 | 2.3999 | 2.25 | 274602 |
| 1715121300 | 2.4 | -0.04 | -1.64 | 2.44 | 2.5 | 2.3 | 251635 |
| 1715034900 | 2.44 | -0.91 | -27.16 | 2.39 | 2.89 | 2.35 | 573667 |
| 1714775700 | 3.35 | -0.25 | -6.94 | 3.68 | 3.72 | 3.2599999 | 393323 |
| 1714689300 | 3.6 | 0.24 | 7.14 | 3.38 | 3.6599 | 3.36 | 224665 |
| 1714602900 | 3.36 | -0.2 | -5.62 | 3.53 | 3.55 | 3.24 | 60738 |
| 1714516500 | 3.56 | 0.05 | 1.42 | 3.49 | 3.5999 | 3.2712 | 134081 |
| 1714430100 | 3.51 | 0.35 | 11.08 | 3.1 | 3.79 | 3.0368 | 436907 |
| 1714170900 | 3.16 | 0.15 | 4.98 | 3.0099999 | 3.18 | 2.9004 | 85425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
