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 | 0.015 | 0.416666666667 | 3.6 | 3.67 | 3.59 | 101689 | 3.6368998 | CS |
| 4 | 0.075 | 2.1186440678 | 3.54 | 3.67 | 3.5 | 103975 | 3.58527958 | CS |
| 12 | 0.205 | 6.01173020528 | 3.41 | 3.67 | 3.4 | 139043 | 3.51438593 | CS |
| 26 | -0.065 | -1.76630434783 | 3.68 | 3.72 | 3.4 | 155025 | 3.5344621 | CS |
| 52 | 0.045 | 1.26050420168 | 3.57 | 3.72 | 3.25 | 160385 | 3.5119082 | CS |
| 156 | -1.005 | -21.7532467532 | 4.62 | 4.67 | 3.25 | 197768 | 3.82514306 | CS |
| 260 | -1.605 | -30.7471264368 | 5.22 | 5.73 | 3.25 | 237344 | 4.32025766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 3.66 | 0.03 | 0.83 | 3.67 | 3.67 | 3.62 | 140183 |
| 1721256000 | 3.63 | 0 | 0.00 | 3.61 | 3.6499 | 3.61 | 88464 |
| 1721169600 | 3.63 | 0 | 0.00 | 3.62 | 3.64 | 3.62 | 61685 |
| 1721083200 | 3.63 | 0 | 0.14 | 3.61 | 3.64 | 3.61 | 78654 |
| 1720824000 | 3.625 | 0.02 | 0.69 | 3.6 | 3.63 | 3.59 | 139461 |
| 1720737600 | 3.6 | 0 | 0.11 | 3.59 | 3.61 | 3.59 | 64479 |
| 1720651200 | 3.596 | -0 | -0.11 | 3.59 | 3.6 | 3.59 | 80123 |
| 1720564800 | 3.6 | -0.01 | -0.28 | 3.61 | 3.61 | 3.59 | 66311 |
| 1720478400 | 3.61 | 0.04 | 1.12 | 3.58 | 3.62 | 3.57 | 137523 |
| 1720219200 | 3.57 | -0.03 | -0.83 | 3.6 | 3.605 | 3.57 | 126647 |
| 1720040640 | 3.6 | 0.05 | 1.41 | 3.54 | 3.6 | 3.54 | 63811 |
| 1719960000 | 3.55 | -0.04 | -1.11 | 3.56 | 3.58 | 3.54 | 68667 |
| 1719873600 | 3.59 | 0.08 | 2.28 | 3.58 | 3.6 | 3.56 | 188785 |
| 1719614400 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1719528000 | 3.51 | -0.03 | -0.85 | 3.53 | 3.55 | 3.51 | 100282 |
| 1719441600 | 3.54 | 0.03 | 0.85 | 3.5 | 3.54 | 3.5 | 113475 |
| 1719355200 | 3.51 | -0.03 | -0.85 | 3.53 | 3.54 | 3.51 | 86324 |
| 1719268800 | 3.54 | -0.01 | -0.28 | 3.51 | 3.54 | 3.51 | 130900 |
| 1719009600 | 3.55 | 0.01 | 0.28 | 3.54 | 3.55 | 3.53 | 135773 |
| 1718923200 | 3.54 | 0.05 | 1.43 | 3.51 | 3.54 | 3.5082 | 325459 |
| 1718750400 | 3.49 | -0.02 | -0.57 | 3.49 | 3.51 | 3.49 | 88837 |
| 1718664000 | 3.51 | 0.03 | 0.86 | 3.47 | 3.5191 | 3.47 | 155943 |
| 1718404800 | 3.48 | -0.01 | -0.29 | 3.47 | 3.51 | 3.47 | 172080 |
| 1718318400 | 3.49 | -0.02 | -0.57 | 3.49 | 3.51 | 3.49 | 86853 |
| 1718232000 | 3.51 | 0.03 | 0.86 | 3.48 | 3.52 | 3.47 | 161771 |
| 1718145600 | 3.48 | -0.01 | -0.29 | 3.48 | 3.485 | 3.42 | 233169 |
| 1718059200 | 3.49 | 0 | 0.00 | 3.47 | 3.5 | 3.47 | 62953 |
| 1717800000 | 3.49 | -0.02 | -0.57 | 3.49 | 3.51 | 3.48 | 90438 |
| 1717713600 | 3.51 | 0.01 | 0.29 | 3.5 | 3.51 | 3.49 | 100134 |
| 1717627200 | 3.5 | 0.01 | 0.29 | 3.48 | 3.53 | 3.48 | 94260 |
| 1717540800 | 3.49 | 0.01 | 0.29 | 3.46 | 3.5 | 3.46 | 99694 |
| 1717454400 | 3.48 | 0 | 0.00 | 3.5 | 3.5 | 3.47 | 130409 |
| 1717195200 | 3.48 | 0.04 | 1.16 | 3.44 | 3.482 | 3.435 | 143841 |
| 1717108800 | 3.44 | 0.03 | 0.88 | 3.4 | 3.4599 | 3.4 | 127348 |
| 1717022400 | 3.41 | -0.02 | -0.58 | 3.41 | 3.435 | 3.41 | 151387 |
| 1716936000 | 3.43 | -0.05 | -1.44 | 3.48 | 3.48 | 3.425 | 165833 |
| 1716590400 | 3.48 | -0.01 | -0.29 | 3.45 | 3.5 | 3.45 | 307622 |
| 1716504000 | 3.49 | -0.05 | -1.27 | 3.51 | 3.53 | 3.49 | 167565 |
| 1716417600 | 3.535 | 0.01 | 0.14 | 3.51 | 3.54 | 3.51 | 199377 |
| 1716331200 | 3.53 | 0.01 | 0.28 | 3.51 | 3.53 | 3.51 | 70304 |
| 1716244800 | 3.52 | -0.01 | -0.28 | 3.54 | 3.54 | 3.52 | 176300 |
| 1715985600 | 3.53 | 0.02 | 0.71 | 3.5 | 3.54 | 3.49 | 203128 |
| 1715899200 | 3.505 | -0.02 | -0.45 | 3.51 | 3.525 | 3.49 | 387882 |
| 1715812800 | 3.521 | 0.03 | 0.83 | 3.49 | 3.5299 | 3.49 | 78554 |
| 1715726400 | 3.492 | -0.03 | -0.80 | 3.51 | 3.53 | 3.48 | 430257 |
| 1715640000 | 3.52 | 0 | 0.00 | 3.51 | 3.54 | 3.51 | 65487 |
| 1715380800 | 3.52 | -0.02 | -0.56 | 3.52 | 3.53 | 3.49 | 104197 |
| 1715294400 | 3.54 | 0.02 | 0.57 | 3.51 | 3.54 | 3.51 | 115043 |
| 1715208000 | 3.52 | -0.01 | -0.28 | 3.51 | 3.53 | 3.51 | 67361 |
| 1715121600 | 3.53 | 0.03 | 0.86 | 3.49 | 3.54 | 3.49 | 133558 |
| 1715035200 | 3.5 | 0 | 0.00 | 3.49 | 3.51 | 3.49 | 151547 |
| 1714776000 | 3.5 | 0.04 | 1.16 | 3.46 | 3.505 | 3.46 | 146977 |
| 1714689600 | 3.46 | 0 | 0.00 | 3.45 | 3.479 | 3.45 | 103636 |
| 1714603200 | 3.46 | 0.04 | 1.17 | 3.44 | 3.46 | 3.43 | 200006 |
| 1714516800 | 3.42 | -0.03 | -0.87 | 3.43 | 3.44 | 3.41 | 182705 |
| 1714430400 | 3.45 | 0 | 0.00 | 3.46 | 3.48 | 3.4401 | 93299 |
| 1714171200 | 3.45 | 0.03 | 0.88 | 3.41 | 3.4581 | 3.41 | 139665 |
| 1714084800 | 3.42 | -0.02 | -0.58 | 3.42 | 3.445 | 3.41 | 225554 |
| 1713998400 | 3.44 | -0.05 | -1.43 | 3.48 | 3.48 | 3.44 | 58717 |
| 1713912000 | 3.49 | 0.02 | 0.58 | 3.46 | 3.49 | 3.46 | 190518 |
| 1713825600 | 3.47 | 0.01 | 0.29 | 3.49 | 3.49 | 3.45 | 144965 |
| 1713566400 | 3.46 | -0.01 | -0.14 | 3.45 | 3.468 | 3.45 | 95997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
