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 | -0.01 | -0.3300330033 | 3.03 | 3.35 | 3 | 64973 | 3.08230079 | CS |
| 4 | -0.37 | -10.9144542773 | 3.39 | 3.45 | 3 | 57828 | 3.17919286 | CS |
| 12 | -0.79 | -20.7349081365 | 3.81 | 3.92 | 2.86 | 66425 | 3.3842291 | CS |
| 26 | -0.94 | -23.7373737374 | 3.96 | 4.2112 | 2.86 | 74100 | 3.59798582 | CS |
| 52 | -0.56 | -15.6424581006 | 3.58 | 4.75 | 2.86 | 108621 | 3.88698914 | CS |
| 156 | -10.29 | -77.3102930128 | 13.31 | 17.77 | 2.86 | 197728 | 6.95960268 | CS |
| 260 | -10.93 | -78.3512544803 | 13.95 | 47.7 | 2.86 | 287949 | 17.38104523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 3.02 | -0.13 | -4.13 | 3.12 | 3.1755 | 3 | 159863 |
| 1726785600 | 3.15 | 0.01 | 0.32 | 3.2 | 3.24 | 3.125 | 65166 |
| 1726699200 | 3.14 | -0.08 | -2.48 | 3.22 | 3.22 | 3.11 | 9743 |
| 1726612800 | 3.22 | 0.21 | 6.98 | 3.1 | 3.35 | 3.06 | 54759 |
| 1726526400 | 3.0099999 | -0.04 | -1.31 | 3.0299999 | 3.07 | 3 | 35332 |
| 1726267200 | 3.05 | -0.05 | -1.61 | 3.12 | 3.17 | 3.025 | 39243 |
| 1726180800 | 3.1 | -0.13 | -4.02 | 3.24 | 3.24 | 3.08 | 32677 |
| 1726094400 | 3.23 | -0.01 | -0.31 | 3.21 | 3.35 | 3.195 | 32456 |
| 1726008000 | 3.24 | -0.02 | -0.61 | 3.2 | 3.3 | 3.2 | 14427 |
| 1725921600 | 3.2599999 | -0.11 | -3.26 | 3.36 | 3.36 | 3.23 | 30282 |
| 1725662400 | 3.37 | 0.32 | 10.49 | 3.12 | 3.45 | 3.12 | 103862 |
| 1725576000 | 3.05 | -0.08 | -2.56 | 3.1549999 | 3.18 | 3.04 | 26167 |
| 1725489600 | 3.13 | 0 | 0.00 | 3.15 | 3.15 | 3.1 | 9041 |
| 1725403200 | 3.13 | -0.17 | -5.15 | 3.222 | 3.222 | 3.11 | 45588 |
| 1725057600 | 3.3 | 0.09 | 2.80 | 3.22 | 3.36 | 3.22 | 52842 |
| 1724971200 | 3.21 | 0.05 | 1.58 | 3.21 | 3.31 | 3.07 | 74691 |
| 1724884800 | 3.16 | -0.11 | -3.22 | 3.3 | 3.36 | 3.15 | 75338 |
| 1724798400 | 3.265 | 0.04 | 1.40 | 3.21 | 3.2899 | 3.1549999 | 77578 |
| 1724712000 | 3.22 | -0.22 | -6.40 | 3.39 | 3.44 | 3.0299999 | 159676 |
| 1724452800 | 3.44 | 0.09 | 2.69 | 3.29 | 3.54 | 3.1901 | 55075 |
| 1724366400 | 3.35 | -0.33 | -8.97 | 3.5 | 3.74 | 3.1 | 82457 |
| 1724280000 | 3.68 | 0.21 | 6.05 | 3.51 | 3.68 | 3.49 | 71342 |
| 1724193600 | 3.47 | 0 | 0.00 | 3.49 | 3.52 | 3.3824 | 33570 |
| 1724107200 | 3.47 | 0.06 | 1.76 | 3.4 | 3.52 | 3.39 | 69673 |
| 1723848000 | 3.41 | 0 | 0.00 | 3.46 | 3.53 | 3.41 | 45136 |
| 1723761600 | 3.41 | -0.04 | -1.16 | 3.46 | 3.5 | 3.205 | 66679 |
| 1723675200 | 3.45 | 0.09 | 2.68 | 3.34 | 3.54 | 3.34 | 52421 |
| 1723588800 | 3.36 | -0.04 | -1.18 | 3.45 | 3.46 | 3.32 | 16213 |
| 1723502400 | 3.4 | -0.03 | -0.87 | 3.43 | 3.47 | 3.39 | 13707 |
| 1723243200 | 3.43 | 0 | 0.00 | 3.43 | 3.53 | 3.35 | 16372 |
| 1723156800 | 3.43 | -0.1 | -2.83 | 3.59 | 3.59 | 3.39 | 29130 |
| 1723070400 | 3.53 | -0.16 | -4.34 | 3.75 | 3.75 | 3.52 | 58240 |
| 1722984000 | 3.69 | 0.12 | 3.36 | 3.57 | 3.82 | 3.57 | 118913 |
| 1722897600 | 3.57 | 0.22 | 6.57 | 3.23 | 3.63 | 3.17 | 112157 |
| 1722638400 | 3.35 | 0.3 | 9.84 | 3.02 | 3.49 | 3 | 164918 |
| 1722552000 | 3.05 | -0.05 | -1.61 | 3.13 | 3.13 | 3.015 | 160304 |
| 1722465600 | 3.1 | -0.17 | -5.20 | 3.33 | 3.33 | 3.04 | 260901 |
| 1722379200 | 3.27 | -0.19 | -5.49 | 3.47 | 3.47 | 2.86 | 250420 |
| 1722292800 | 3.46 | -0.01 | -0.29 | 3.49 | 3.545 | 3.43 | 58753 |
| 1722033600 | 3.47 | -0.12 | -3.34 | 3.58 | 3.63 | 3.38 | 113894 |
| 1721947200 | 3.59 | 0.02 | 0.56 | 3.59 | 3.73 | 3.59 | 61921 |
| 1721860800 | 3.57 | -0.03 | -0.83 | 3.6019 | 3.62 | 3.56 | 18589 |
| 1721774400 | 3.6 | -0.03 | -0.83 | 3.61 | 3.66 | 3.57 | 15029 |
| 1721688000 | 3.63 | 0.06 | 1.68 | 3.61 | 3.74 | 3.57 | 57843 |
| 1721428800 | 3.57 | -0.02 | -0.56 | 3.72 | 3.72 | 3.52 | 34659 |
| 1721342400 | 3.59 | -0.09 | -2.45 | 3.67 | 3.69 | 3.59 | 45161 |
| 1721256000 | 3.68 | 0.03 | 0.82 | 3.65 | 3.75 | 3.55 | 66890 |
| 1721169600 | 3.65 | -0.08 | -2.14 | 3.7 | 3.7731 | 3.62 | 30446 |
| 1721083200 | 3.73 | 0.01 | 0.27 | 3.76 | 3.82 | 3.66 | 52162 |
| 1720824000 | 3.72 | 0.05 | 1.36 | 3.72 | 3.75 | 3.7 | 17256 |
| 1720737600 | 3.67 | 0.07 | 1.94 | 3.65 | 3.81 | 3.65 | 91953 |
| 1720651200 | 3.6 | -0.05 | -1.37 | 3.65 | 3.66 | 3.58 | 50300 |
| 1720564800 | 3.65 | -0.08 | -2.14 | 3.7 | 3.74 | 3.63 | 96878 |
| 1720478400 | 3.73 | -0.07 | -1.84 | 3.83 | 3.85 | 3.7 | 19069 |
| 1720219200 | 3.8 | -0.03 | -0.78 | 3.78 | 3.87 | 3.78 | 53065 |
| 1720040640 | 3.83 | 0.17 | 4.64 | 3.67 | 3.9 | 3.67 | 69498 |
| 1719960000 | 3.66 | -0.16 | -4.19 | 3.82 | 3.82 | 3.63 | 51669 |
| 1719873600 | 3.82 | -0.1 | -2.55 | 3.81 | 3.92 | 3.65 | 71282 |
| 1719614400 | 3.92 | 0.1 | 2.62 | 3.79 | 3.92 | 3.79 | 77792 |
| 1719528000 | 3.82 | 0.04 | 1.06 | 3.77 | 3.9 | 3.7 | 58368 |
| 1719441600 | 3.78 | 0.09 | 2.44 | 3.67 | 3.85 | 3.51 | 94857 |
| 1719355200 | 3.69 | 0.04 | 1.10 | 3.61 | 3.83 | 3.61 | 64518 |
| 1719268800 | 3.65 | 0.03 | 0.83 | 3.59 | 3.69 | 3.59 | 43283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
