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 | -0.88 | -19.298245614 | 4.56 | 4.65 | 3.66 | 23412 | 4.25749584 | CS |
| 4 | -1.04 | -22.0338983051 | 4.72 | 4.7871 | 3.66 | 73210 | 4.41096831 | CS |
| 12 | -3.73 | -50.3373819163 | 7.41 | 8.57 | 3.66 | 49129 | 5.1778896 | CS |
| 26 | -14.17 | -79.3837535014 | 17.85 | 22.35 | 3.66 | 1776168 | 11.33976991 | CS |
| 52 | -30.52 | -89.2397660819 | 34.2 | 34.275 | 3.66 | 1718725 | 15.12606988 | CS |
| 156 | -2921.32 | -99.8741880342 | 2925 | 3045 | 3.66 | 1952680 | 190.72936427 | CS |
| 260 | -6746.32 | -99.9454814815 | 6750 | 8182.5 | 3.66 | 1890054 | 345.61751548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.265 | 0.13 | 3.02 | 4.18 | 4.28 | 4.1 | 10339 |
| 1721946900 | 4.14 | -0.15 | -3.50 | 4.17 | 4.2699999 | 4.081 | 22189 |
| 1721860500 | 4.29 | -0.02 | -0.46 | 4.2699999 | 4.3898 | 4.14 | 24803 |
| 1721774100 | 4.3099999 | 0.04 | 0.94 | 4.11 | 4.37 | 4.0942 | 24412 |
| 1721687700 | 4.2699999 | -0.06 | -1.39 | 4.5599999 | 4.5599999 | 4.08 | 35316 |
| 1721428500 | 4.33 | -0.02 | -0.46 | 4.705 | 4.7871 | 3.8746 | 374735 |
| 1721342100 | 4.35 | 0.05 | 1.16 | 4.2699999 | 4.4 | 4.22 | 12717 |
| 1721255700 | 4.3 | -0.13 | -2.82 | 4.3099999 | 4.4335 | 4.18 | 12568 |
| 1721169300 | 4.425 | 0.13 | 2.91 | 4.3 | 4.6599 | 4.22 | 104957 |
| 1721082900 | 4.3 | -0.24 | -5.29 | 4.54 | 4.54 | 4.18 | 40302 |
| 1720823700 | 4.54 | 0.05 | 1.11 | 4.33 | 4.54 | 4.25 | 32308 |
| 1720737300 | 4.49 | 0.02 | 0.45 | 4.47 | 4.7 | 4.15 | 605591 |
| 1720650900 | 4.47 | 0.05 | 1.13 | 4.35 | 4.5 | 4.33 | 7587 |
| 1720564500 | 4.42 | -0.05 | -1.12 | 4.5199999 | 4.67 | 4.41 | 26351 |
| 1720478100 | 4.47 | -0.02 | -0.45 | 4.44 | 4.6369999 | 4.3713 | 11288 |
| 1720218900 | 4.49 | 0.07 | 1.58 | 4.5 | 4.5166 | 4.34 | 9601 |
| 1720040640 | 4.42 | -0.12 | -2.64 | 4.7 | 4.7 | 4.35 | 11335 |
| 1719959700 | 4.54 | 0.24 | 5.58 | 4.3 | 4.5699 | 4.3 | 8180 |
| 1719873300 | 4.3 | -0.2 | -4.44 | 4.72 | 4.72 | 4.3 | 16419 |
| 1719614100 | 4.5 | -0.07 | -1.53 | 4.5 | 4.57 | 4.4401 | 7675 |
| 1719527700 | 4.57 | -0.01 | -0.22 | 4.5199999 | 4.6 | 4.5 | 9784 |
| 1719441300 | 4.58 | 0.11 | 2.46 | 4.5199999 | 4.763 | 4.5199999 | 12638 |
| 1719354900 | 4.47 | -0.15 | -3.25 | 4.64 | 4.83 | 4.47 | 26483 |
| 1719268500 | 4.62 | -0.19 | -3.95 | 4.71 | 4.76 | 4.51 | 26328 |
| 1719009300 | 4.8099999 | 0.05 | 1.05 | 4.67 | 4.8099999 | 4.67 | 28382 |
| 1718922900 | 4.76 | 0.07 | 1.49 | 4.65 | 5.15 | 4.59 | 56094 |
| 1718750100 | 4.69 | 0.01 | 0.21 | 4.57 | 4.9999 | 4.5201 | 31667 |
| 1718663700 | 4.68 | 0.04 | 0.86 | 4.55 | 4.68 | 4.46 | 6854 |
| 1718404500 | 4.64 | 0.1 | 2.20 | 4.51 | 4.64 | 4.32 | 27415 |
| 1718318100 | 4.54 | 0.08 | 1.79 | 4.58 | 4.58 | 4.42 | 6289 |
| 1718231700 | 4.46 | -0.03 | -0.67 | 4.42 | 4.6 | 4.42 | 14976 |
| 1718145300 | 4.49 | -0.12 | -2.60 | 4.67 | 4.67 | 4.4 | 34102 |
| 1718058900 | 4.61 | 0.04 | 0.88 | 4.55 | 4.62 | 4.44 | 14841 |
| 1717799700 | 4.57 | -0.12 | -2.56 | 4.58 | 4.7699999 | 4.55 | 7195 |
| 1717713300 | 4.69 | 0.11 | 2.40 | 4.58 | 4.73 | 4.453 | 38529 |
| 1717626900 | 4.58 | 0.16 | 3.62 | 4.47 | 4.59 | 4.3099999 | 21042 |
| 1717540500 | 4.42 | -0.28 | -5.96 | 4.75 | 4.75 | 4.29 | 34360 |
| 1717454100 | 4.7 | -0.12 | -2.49 | 4.82 | 4.9401 | 4.6449999 | 53397 |
| 1717194900 | 4.82 | 0.21 | 4.56 | 4.66 | 4.82 | 4.5500999 | 11150 |
| 1717108500 | 4.61 | 0.1 | 2.22 | 4.51 | 4.66 | 4.3 | 15296 |
| 1717022100 | 4.51 | -0.25 | -5.25 | 4.7 | 4.8 | 4.48 | 23729 |
| 1716935700 | 4.76 | -0.15 | -3.05 | 4.92 | 4.92 | 4.5599999 | 22828 |
| 1716590100 | 4.91 | -0.25 | -4.84 | 5.11 | 5.38 | 4.6325 | 49966 |
| 1716503700 | 5.16 | 0 | 0.00 | 5.01 | 5.5199999 | 5.01 | 117507 |
| 1716417300 | 5.16 | -0.25 | -4.62 | 5.38 | 5.4067999 | 5.0900999 | 18274 |
| 1716330900 | 5.41 | -0.44 | -7.52 | 5.71 | 5.71 | 5.3501 | 30628 |
| 1716244500 | 5.85 | -0.51 | -8.02 | 6.25 | 6.2886 | 5.66 | 72556 |
| 1715985300 | 6.36 | -0.1 | -1.55 | 6.42 | 6.4383 | 5.94 | 28089 |
| 1715898900 | 6.46 | 0.08 | 1.25 | 6.29 | 6.46 | 5.95 | 29472 |
| 1715812500 | 6.38 | 0.14 | 2.24 | 6.23 | 6.6499 | 6.1 | 37807 |
| 1715726100 | 6.24 | 0.02 | 0.32 | 6 | 6.39 | 5.86 | 65425 |
| 1715639700 | 6.22 | -0.49 | -7.30 | 6.71 | 6.71 | 6 | 22254 |
| 1715380500 | 6.71 | -0.23 | -3.31 | 6.8 | 6.8999 | 6.6801 | 12644 |
| 1715294100 | 6.94 | -0.12 | -1.70 | 6.98 | 7.04 | 6.6151 | 34424 |
| 1715207700 | 7.06 | -0.84 | -10.63 | 7.54 | 7.73 | 6.6706 | 81060 |
| 1715121300 | 7.9 | -0.56 | -6.62 | 8.35 | 8.57 | 7.85 | 64887 |
| 1715034900 | 8.46 | 0.72 | 9.30 | 7.41 | 8.56 | 7.41 | 213290 |
| 1714775700 | 7.74 | 0.45 | 6.17 | 7.12 | 7.9 | 6.9601 | 162266 |
| 1714689300 | 7.29 | 0.21 | 2.97 | 6.63 | 7.6699 | 6.6169 | 301856 |
| 1714602900 | 7.08 | 1.05 | 17.41 | 7.95 | 9.09 | 6.36 | 12257707 |
| 1714516500 | 6.03 | -0.15 | -2.43 | 5.94 | 6.3099999 | 5.8099999 | 55684 |
| 1714430100 | 6.18 | 0.13 | 2.15 | 5.94 | 6.5 | 5.8099999 | 217680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
