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 | -0.04 | -1.246105919 | 3.21 | 3.22 | 2.94 | 578633 | 3.08544632 | CS |
| 4 | -0.62 | -16.3588390501 | 3.79 | 4.01 | 2.94 | 776429 | 3.41812127 | CS |
| 12 | -1 | -23.9808153477 | 4.17 | 4.54 | 2.94 | 812078 | 3.73718688 | CS |
| 26 | -1.55 | -32.8389830508 | 4.72 | 4.95 | 2.94 | 742895 | 3.99155959 | CS |
| 52 | -2.55 | -44.5804195804 | 5.72 | 6.86 | 2.94 | 668360 | 4.57887905 | CS |
| 156 | -19.22 | -85.8418937025 | 22.39 | 24.48 | 2.94 | 944968 | 10.23248848 | CS |
| 260 | -2.16 | -40.5253283302 | 5.33 | 53.9 | 2.94 | 1011501 | 15.4548575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 3.17 | -0.03 | -0.94 | 3.18 | 3.21 | 3.1 | 526963 |
| 1720129200 | 3.2 | 0.04 | 1.27 | 3.19 | 3.22 | 3.16 | 317550 |
| 1720042800 | 3.16 | 0.19 | 6.40 | 3.0099999 | 3.17 | 2.99 | 538041 |
| 1719956400 | 2.97 | -0.12 | -3.88 | 3.07 | 3.07 | 2.94 | 692775 |
| 1719610800 | 3.09 | -0.06 | -1.90 | 3.21 | 3.21 | 3.05 | 766166 |
| 1719524400 | 3.15 | 0.03 | 0.96 | 3.11 | 3.15 | 3.09 | 390767 |
| 1719438000 | 3.12 | -0.02 | -0.64 | 3.16 | 3.23 | 3.09 | 577816 |
| 1719351600 | 3.14 | -0.21 | -6.27 | 3.38 | 3.38 | 3.11 | 834847 |
| 1719265200 | 3.35 | -0.1 | -2.90 | 3.45 | 3.5 | 3.33 | 1141668 |
| 1719006000 | 3.45 | -0.22 | -5.99 | 3.67 | 3.69 | 3.45 | 5491876 |
| 1718919600 | 3.67 | -0.01 | -0.27 | 3.68 | 3.71 | 3.63 | 222294 |
| 1718833200 | 3.68 | -0.07 | -1.87 | 3.74 | 3.74 | 3.66 | 172287 |
| 1718746800 | 3.75 | 0.24 | 6.84 | 3.55 | 3.86 | 3.55 | 954790 |
| 1718660400 | 3.51 | -0.04 | -1.13 | 3.54 | 3.56 | 3.46 | 388660 |
| 1718401200 | 3.55 | -0.17 | -4.57 | 3.7 | 3.72 | 3.55 | 456235 |
| 1718314800 | 3.72 | -0.09 | -2.36 | 3.81 | 3.88 | 3.72 | 316836 |
| 1718228400 | 3.81 | 0 | 0.00 | 3.93 | 4.01 | 3.79 | 440081 |
| 1718142000 | 3.81 | -0.04 | -1.04 | 3.81 | 3.85 | 3.75 | 239886 |
| 1718055600 | 3.85 | 0.09 | 2.39 | 3.7 | 3.87 | 3.67 | 323950 |
| 1717796400 | 3.76 | -0.05 | -1.31 | 3.79 | 3.81 | 3.69 | 485630 |
| 1717710000 | 3.81 | -0.13 | -3.30 | 3.91 | 3.91 | 3.8 | 426578 |
| 1717623600 | 3.94 | -0.06 | -1.50 | 4.04 | 4.07 | 3.86 | 499439 |
| 1717537200 | 4 | -0.16 | -3.85 | 4.11 | 4.12 | 3.97 | 396585 |
| 1717450800 | 4.16 | -0.04 | -0.95 | 4.22 | 4.29 | 4.09 | 426917 |
| 1717191600 | 4.2 | -0.11 | -2.55 | 4.3 | 4.39 | 4.14 | 1077517 |
| 1717105200 | 4.3099999 | 0.15 | 3.61 | 4.17 | 4.32 | 4.14 | 609698 |
| 1717018800 | 4.16 | -0.1 | -2.35 | 4.17 | 4.24 | 4.1 | 308119 |
| 1716932400 | 4.26 | 0.02 | 0.47 | 4.2699999 | 4.35 | 4.2 | 437609 |
| 1716846000 | 4.24 | 0.04 | 0.95 | 4.11 | 4.2699999 | 4.11 | 84513 |
| 1716586800 | 4.2 | 0.07 | 1.69 | 4.12 | 4.26 | 4.1 | 366530 |
| 1716500400 | 4.13 | -0.14 | -3.28 | 4.25 | 4.26 | 4.09 | 374189 |
| 1716414000 | 4.2699999 | 0.18 | 4.40 | 4.08 | 4.39 | 4.03 | 596075 |
| 1716327600 | 4.09 | -0.11 | -2.62 | 4.1 | 4.2 | 4.08 | 324474 |
| 1715982000 | 4.2 | -0.06 | -1.41 | 4.2699999 | 4.3 | 4.17 | 440816 |
| 1715895600 | 4.26 | 0.01 | 0.24 | 4.22 | 4.33 | 4.22 | 373255 |
| 1715809200 | 4.25 | -0.12 | -2.75 | 4.38 | 4.48 | 4.23 | 652920 |
| 1715722800 | 4.37 | 0.27 | 6.59 | 4.33 | 4.54 | 4.32 | 1643070 |
| 1715636400 | 4.1 | 0.24 | 6.22 | 3.87 | 4.17 | 3.87 | 799341 |
| 1715377200 | 3.86 | -0.35 | -8.31 | 4.25 | 4.35 | 3.86 | 939312 |
| 1715290800 | 4.21 | 0.25 | 6.31 | 3.94 | 4.2699999 | 3.94 | 1258150 |
| 1715204400 | 3.96 | 0.1 | 2.59 | 3.84 | 4 | 3.76 | 689151 |
| 1715118000 | 3.86 | -0.01 | -0.26 | 3.75 | 4.03 | 3.75 | 2010275 |
| 1715031600 | 3.87 | 0.04 | 1.04 | 3.91 | 3.97 | 3.85 | 580173 |
| 1714772400 | 3.83 | 0.09 | 2.41 | 3.81 | 3.93 | 3.81 | 819358 |
| 1714686000 | 3.74 | 0.1 | 2.75 | 3.73 | 3.74 | 3.58 | 609399 |
| 1714599600 | 3.64 | 0.02 | 0.55 | 3.63 | 3.81 | 3.57 | 667090 |
| 1714513200 | 3.62 | -0.08 | -2.16 | 3.62 | 3.69 | 3.59 | 471436 |
| 1714426800 | 3.7 | 0.16 | 4.52 | 3.57 | 3.73 | 3.54 | 1124894 |
| 1714167600 | 3.54 | 0.17 | 5.04 | 3.38 | 3.54 | 3.38 | 671362 |
| 1714081200 | 3.37 | -0.11 | -3.16 | 3.45 | 3.45 | 3.33 | 613764 |
| 1713994800 | 3.48 | -0.09 | -2.52 | 3.55 | 3.59 | 3.45 | 860604 |
| 1713908400 | 3.57 | 0.01 | 0.28 | 3.56 | 3.68 | 3.52 | 620168 |
| 1713822000 | 3.56 | -0.09 | -2.47 | 3.67 | 3.67 | 3.47 | 844110 |
| 1713562800 | 3.65 | -0.06 | -1.62 | 3.68 | 3.71 | 3.58 | 5762963 |
| 1713476400 | 3.71 | -0.03 | -0.80 | 3.75 | 3.81 | 3.67 | 497235 |
| 1713390000 | 3.74 | -0.04 | -1.06 | 3.81 | 3.81 | 3.68 | 765907 |
| 1713303600 | 3.78 | -0.07 | -1.82 | 3.82 | 3.85 | 3.75 | 930558 |
| 1713217200 | 3.85 | -0.22 | -5.41 | 4.05 | 4.07 | 3.81 | 1116466 |
| 1712958000 | 4.07 | -0.14 | -3.33 | 4.17 | 4.2699999 | 4.0599999 | 517651 |
| 1712871600 | 4.21 | -0.09 | -2.09 | 4.34 | 4.37 | 4.18 | 461020 |
| 1712785200 | 4.3 | -0.14 | -3.15 | 4.3 | 4.34 | 4.2 | 611517 |
| 1712698800 | 4.44 | 0.17 | 3.98 | 4.3099999 | 4.58 | 4.3099999 | 761618 |
| 1712612400 | 4.2699999 | 0.01 | 0.23 | 4.32 | 4.37 | 4.21 | 344101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
