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 | 0.08 | 2.40963855422 | 3.32 | 3.53 | 3.27 | 1671499 | 3.41423221 | CS |
| 4 | -0.4 | -10.5263157895 | 3.8 | 3.93 | 3.02 | 2555794 | 3.36480753 | CS |
| 12 | -0.93 | -21.4780600462 | 4.33 | 5.22 | 3.02 | 2430915 | 3.84512303 | CS |
| 26 | -0.93 | -21.4780600462 | 4.33 | 5.22 | 3.02 | 2307809 | 3.91121027 | CS |
| 52 | -3.72 | -52.2471910112 | 7.12 | 7.82 | 3.02 | 1779464 | 4.59884431 | CS |
| 156 | -11.56 | -77.2727272727 | 14.96 | 15.45 | 3.02 | 2014612 | 7.74881119 | CS |
| 260 | -6.34 | -65.0924024641 | 9.74 | 36 | 3.02 | 2581426 | 9.88633418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 3.4 | -0.07 | -2.02 | 3.43 | 3.53 | 3.4 | 1944888 |
| 1720129200 | 3.47 | 0.05 | 1.46 | 3.42 | 3.47 | 3.4 | 718121 |
| 1720042800 | 3.42 | 0.04 | 1.18 | 3.34 | 3.44 | 3.32 | 1357275 |
| 1719956400 | 3.38 | -0.04 | -1.17 | 3.33 | 3.39 | 3.27 | 1861737 |
| 1719610800 | 3.42 | 0.06 | 1.79 | 3.32 | 3.47 | 3.3 | 2748864 |
| 1719524400 | 3.36 | 0.32 | 10.53 | 3.15 | 3.53 | 3.15 | 6781535 |
| 1719438000 | 3.04 | -0.02 | -0.65 | 3.06 | 3.08 | 3.02 | 1710397 |
| 1719351600 | 3.06 | -0.04 | -1.29 | 3.1 | 3.12 | 3.04 | 884109 |
| 1719265200 | 3.1 | -0.04 | -1.27 | 3.17 | 3.23 | 3.04 | 2281598 |
| 1719006000 | 3.14 | -0.04 | -1.26 | 3.19 | 3.2599999 | 3.13 | 2995805 |
| 1718919600 | 3.18 | 0.04 | 1.27 | 3.13 | 3.25 | 3.1 | 1489158 |
| 1718833200 | 3.14 | 0.01 | 0.32 | 3.16 | 3.17 | 3.14 | 295137 |
| 1718746800 | 3.13 | -0.05 | -1.57 | 3.18 | 3.21 | 3.06 | 2114899 |
| 1718660400 | 3.18 | -0.05 | -1.55 | 3.2 | 3.25 | 3.1 | 3247782 |
| 1718401200 | 3.23 | -0.24 | -6.92 | 3.48 | 3.48 | 3.17 | 6140459 |
| 1718314800 | 3.47 | -0.35 | -9.16 | 3.8 | 3.82 | 3.46 | 4595897 |
| 1718228400 | 3.82 | 0.02 | 0.53 | 3.79 | 3.93 | 3.79 | 2520951 |
| 1718142000 | 3.8 | 0.05 | 1.33 | 3.71 | 3.8 | 3.68 | 1271780 |
| 1718055600 | 3.75 | 0.06 | 1.63 | 3.67 | 3.77 | 3.67 | 1391567 |
| 1717796400 | 3.69 | -0.15 | -3.91 | 3.8 | 3.91 | 3.67 | 4153016 |
| 1717710000 | 3.84 | 0.03 | 0.79 | 3.79 | 3.99 | 3.78 | 3171780 |
| 1717623600 | 3.81 | 0.09 | 2.42 | 3.73 | 3.86 | 3.73 | 2373165 |
| 1717537200 | 3.72 | -0.09 | -2.36 | 3.78 | 3.8 | 3.7 | 1591578 |
| 1717450800 | 3.81 | 0.01 | 0.26 | 3.97 | 4.01 | 3.76 | 2870413 |
| 1717191600 | 3.8 | -0.02 | -0.52 | 3.85 | 3.85 | 3.75 | 2310632 |
| 1717105200 | 3.82 | 0.04 | 1.06 | 3.79 | 3.84 | 3.76 | 1031343 |
| 1717018800 | 3.78 | -0.11 | -2.83 | 3.83 | 3.91 | 3.76 | 1718145 |
| 1716932400 | 3.89 | -0.14 | -3.47 | 4 | 4 | 3.86 | 2467351 |
| 1716846000 | 4.03 | 0.09 | 2.28 | 3.94 | 4.03 | 3.93 | 707603 |
| 1716586800 | 3.94 | 0.02 | 0.51 | 3.93 | 3.98 | 3.92 | 745551 |
| 1716500400 | 3.92 | -0.19 | -4.62 | 4.1 | 4.11 | 3.9 | 2457703 |
| 1716414000 | 4.11 | 0.07 | 1.73 | 4.04 | 4.12 | 4.03 | 1596858 |
| 1716327600 | 4.04 | 0.02 | 0.50 | 4.01 | 4.1 | 3.98 | 2014516 |
| 1715982000 | 4.0199999 | -0.11 | -2.66 | 4.1 | 4.11 | 3.96 | 2473581 |
| 1715895600 | 4.13 | -0.25 | -5.71 | 4.3 | 4.41 | 4.1 | 3715467 |
| 1715809200 | 4.38 | -0.35 | -7.40 | 4.7 | 4.8 | 4.25 | 5676076 |
| 1715722800 | 4.73 | 0.5 | 11.82 | 5.2 | 5.22 | 4.54 | 14920883 |
| 1715636400 | 4.23 | 0.29 | 7.36 | 4.1 | 4.44 | 4.1 | 5473681 |
| 1715377200 | 3.94 | -0.14 | -3.43 | 4.08 | 4.19 | 3.93 | 2193882 |
| 1715290800 | 4.08 | 0.14 | 3.55 | 3.92 | 4.1 | 3.89 | 1248021 |
| 1715204400 | 3.94 | -0.01 | -0.25 | 3.93 | 3.95 | 3.86 | 1322638 |
| 1715118000 | 3.95 | -0.16 | -3.89 | 4.12 | 4.16 | 3.93 | 2853084 |
| 1715031600 | 4.11 | 0.1 | 2.49 | 4.03 | 4.17 | 4.01 | 1790751 |
| 1714772400 | 4.01 | 0.02 | 0.50 | 4.04 | 4.08 | 3.96 | 1040438 |
| 1714686000 | 3.99 | 0.07 | 1.79 | 3.98 | 4.0599999 | 3.89 | 2055334 |
| 1714599600 | 3.92 | 0.07 | 1.82 | 3.84 | 3.99 | 3.83 | 1749697 |
| 1714513200 | 3.85 | -0.07 | -1.79 | 3.9 | 3.92 | 3.83 | 938549 |
| 1714426800 | 3.92 | 0.05 | 1.29 | 3.89 | 3.97 | 3.89 | 1222730 |
| 1714167600 | 3.87 | 0.07 | 1.84 | 3.84 | 3.95 | 3.84 | 855743 |
| 1714081200 | 3.8 | -0.15 | -3.80 | 3.86 | 3.92 | 3.79 | 1598186 |
| 1713994800 | 3.95 | -0.02 | -0.50 | 3.96 | 4 | 3.9 | 1218463 |
| 1713908400 | 3.97 | 0.13 | 3.39 | 3.82 | 3.97 | 3.81 | 1062662 |
| 1713822000 | 3.84 | 0.06 | 1.59 | 3.8 | 3.87 | 3.69 | 1470008 |
| 1713562800 | 3.78 | -0.09 | -2.33 | 3.83 | 3.84 | 3.76 | 1386623 |
| 1713476400 | 3.87 | 0.05 | 1.31 | 3.82 | 3.96 | 3.77 | 1192780 |
| 1713390000 | 3.82 | 0.04 | 1.06 | 3.81 | 3.94 | 3.8 | 1697458 |
| 1713303600 | 3.78 | 0 | 0.00 | 3.75 | 3.86 | 3.67 | 1667084 |
| 1713217200 | 3.78 | -0.43 | -10.21 | 4.21 | 4.21 | 3.77 | 2476360 |
| 1712958000 | 4.21 | -0.15 | -3.44 | 4.33 | 4.37 | 4.16 | 2500972 |
| 1712871600 | 4.36 | 0.11 | 2.59 | 4.2699999 | 4.43 | 4.2 | 3016582 |
| 1712785200 | 4.25 | 0.05 | 1.19 | 4.13 | 4.2699999 | 4.07 | 2659764 |
| 1712698800 | 4.2 | 0.29 | 7.42 | 4.09 | 4.36 | 4.09 | 4865768 |
| 1712612400 | 3.91 | 0.08 | 2.09 | 3.85 | 3.93 | 3.77 | 1326697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
