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 | 1.0152284264 | 3.94 | 4.04 | 3.9 | 603207 | 3.91829489 | CS |
| 4 | -0.02 | -0.5 | 4 | 4.04 | 3.85 | 371996 | 3.93249859 | CS |
| 12 | -0.64 | -13.8528138528 | 4.62 | 4.67 | 3.82 | 476094 | 4.06266176 | CS |
| 26 | -0.67 | -14.4086021505 | 4.65 | 5.26 | 3.82 | 379493 | 4.38531227 | CS |
| 52 | -1.29 | -24.4781783681 | 5.27 | 5.48 | 3.82 | 308537 | 4.60815514 | CS |
| 156 | -2.52 | -38.7692307692 | 6.5 | 7.1 | 3.82 | 364289 | 5.49786789 | CS |
| 260 | -2.52 | -38.7692307692 | 6.5 | 7.1 | 3.82 | 364289 | 5.49786789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736980800 | 3.98 | 0.02 | 0.51 | 4 | 4.04 | 3.95 | 226609 |
| 1736894400 | 3.96 | 0 | 0.00 | 3.95 | 3.98 | 3.93 | 182735 |
| 1736808000 | 3.96 | 0.06 | 1.54 | 3.9 | 3.99 | 3.9 | 277456 |
| 1736548800 | 3.9 | -0.09 | -2.26 | 3.95 | 4 | 3.9 | 2224370 |
| 1736462400 | 3.99 | 0.03 | 0.76 | 3.94 | 4 | 3.93 | 104865 |
| 1736376000 | 3.96 | 0.02 | 0.51 | 3.92 | 3.96 | 3.9 | 326898 |
| 1736289600 | 3.94 | -0.02 | -0.51 | 3.99 | 3.99 | 3.9 | 187921 |
| 1736203200 | 3.96 | -0.04 | -1.00 | 4 | 4 | 3.9 | 139350 |
| 1735944000 | 4 | 0.04 | 1.01 | 3.97 | 4.0199999 | 3.97 | 210642 |
| 1735857600 | 3.96 | 0.02 | 0.51 | 3.95 | 4.01 | 3.92 | 218135 |
| 1735684800 | 3.94 | 0.05 | 1.29 | 3.92 | 3.96 | 3.92 | 210302 |
| 1735598400 | 3.89 | -0.03 | -0.77 | 3.94 | 3.94 | 3.85 | 199324 |
| 1735339200 | 3.92 | 0.02 | 0.51 | 3.9 | 4.0199999 | 3.9 | 155940 |
| 1735069200 | 3.9 | -0.03 | -0.76 | 3.9 | 3.96 | 3.9 | 46452 |
| 1734993600 | 3.93 | -0.06 | -1.50 | 3.95 | 3.97 | 3.9 | 273218 |
| 1734734400 | 3.99 | 0.11 | 2.84 | 3.87 | 4.01 | 3.87 | 815969 |
| 1734648000 | 3.88 | -0.12 | -3.00 | 4 | 4.01 | 3.87 | 523739 |
| 1734561600 | 4 | -0.03 | -0.74 | 4.07 | 4.1 | 3.98 | 279803 |
| 1734475200 | 4.03 | 0.04 | 1.00 | 3.95 | 4.11 | 3.95 | 635257 |
| 1734388800 | 3.99 | -0.07 | -1.72 | 4.04 | 4.09 | 3.98 | 278066 |
| 1734129600 | 4.0599999 | 0 | 0.00 | 4.05 | 4.08 | 4.03 | 579077 |
| 1734043200 | 4.0599999 | 0.04 | 1.00 | 4 | 4.09 | 4 | 147513 |
| 1733956800 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.09 | 4.01 | 139987 |
| 1733870400 | 4.07 | 0.07 | 1.75 | 3.99 | 4.09 | 3.96 | 287787 |
| 1733784000 | 4 | -0.01 | -0.25 | 4.01 | 4.1 | 3.96 | 363616 |
| 1733524800 | 4.01 | -0.13 | -3.14 | 4.15 | 4.16 | 3.99 | 453550 |
| 1733438400 | 4.14 | 0.07 | 1.72 | 4.01 | 4.15 | 4.01 | 502991 |
| 1733352000 | 4.07 | 0 | 0.00 | 4.05 | 4.1 | 4.04 | 211472 |
| 1733265600 | 4.07 | 0 | 0.00 | 4.09 | 4.11 | 4.03 | 673314 |
| 1733179200 | 4.07 | -0.01 | -0.25 | 4.09 | 4.12 | 4.03 | 202200 |
| 1732920000 | 4.08 | -0.03 | -0.73 | 4.0599999 | 4.1 | 4.03 | 162295 |
| 1732833600 | 4.11 | 0.01 | 0.24 | 4.1 | 4.12 | 4.09 | 36672 |
| 1732747200 | 4.1 | 0 | 0.00 | 4.13 | 4.24 | 4.09 | 217958 |
| 1732660800 | 4.1 | -0.03 | -0.73 | 4.13 | 4.13 | 4.0599999 | 244937 |
| 1732574400 | 4.13 | 0.12 | 2.99 | 4.05 | 4.13 | 4.05 | 315364 |
| 1732315200 | 4.01 | -0.16 | -3.84 | 4.16 | 4.17 | 4 | 337183 |
| 1732228800 | 4.17 | 0.17 | 4.25 | 4.0199999 | 4.23 | 4.01 | 1550701 |
| 1732142400 | 4 | -0.04 | -0.99 | 3.99 | 4.0599999 | 3.98 | 561594 |
| 1732056000 | 4.04 | 0.18 | 4.66 | 3.86 | 4.05 | 3.82 | 1530101 |
| 1731969600 | 3.86 | 0.02 | 0.52 | 3.86 | 3.91 | 3.83 | 260394 |
| 1731710400 | 3.84 | -0.07 | -1.79 | 3.89 | 3.92 | 3.83 | 586167 |
| 1731624000 | 3.91 | -0.06 | -1.51 | 3.97 | 3.98 | 3.87 | 693336 |
| 1731537600 | 3.97 | -0.03 | -0.75 | 4.01 | 4.04 | 3.95 | 942707 |
| 1731451200 | 4 | -0.05 | -1.23 | 4.05 | 4.0599999 | 3.99 | 392800 |
| 1731364800 | 4.05 | -0.08 | -1.94 | 4.1 | 4.14 | 4.03 | 334545 |
| 1731105600 | 4.13 | 0.01 | 0.24 | 4.1 | 4.15 | 4.05 | 712914 |
| 1731019200 | 4.12 | 0 | 0.00 | 4.1 | 4.21 | 4.09 | 414862 |
| 1730932800 | 4.12 | -0.21 | -4.85 | 4.39 | 4.39 | 4.1 | 323170 |
| 1730846400 | 4.33 | 0 | 0.00 | 4.3099999 | 4.38 | 4.28 | 1086276 |
| 1730760000 | 4.33 | 0.17 | 4.09 | 4.14 | 4.34 | 4.14 | 649733 |
| 1730497200 | 4.16 | 0.09 | 2.21 | 4.09 | 4.21 | 4.09 | 384830 |
| 1730410800 | 4.07 | -0.09 | -2.16 | 4.13 | 4.15 | 4.0599999 | 952100 |
| 1730324400 | 4.16 | 0 | 0.00 | 4.15 | 4.23 | 4.14 | 303461 |
| 1730238000 | 4.16 | 0.01 | 0.24 | 4.15 | 4.19 | 4.11 | 370920 |
| 1730151600 | 4.15 | -0.04 | -0.95 | 4.18 | 4.26 | 4.15 | 709703 |
| 1729892400 | 4.19 | -0.31 | -6.89 | 4.5 | 4.5 | 4.16 | 1366331 |
| 1729806000 | 4.5 | -0.15 | -3.23 | 4.62 | 4.67 | 4.43 | 617762 |
| 1729719600 | 4.65 | 0.03 | 0.65 | 4.62 | 4.71 | 4.6 | 392539 |
| 1729633200 | 4.62 | 0.02 | 0.43 | 4.59 | 4.68 | 4.59 | 430611 |
| 1729546800 | 4.6 | -0.07 | -1.50 | 4.66 | 4.68 | 4.55 | 412136 |
| 1729287600 | 4.67 | 0.02 | 0.43 | 4.66 | 4.78 | 4.66 | 888133 |
| 1729201200 | 4.65 | -0.11 | -2.31 | 4.75 | 4.7699999 | 4.61 | 478165 |
| 1729114800 | 4.76 | -0.03 | -0.63 | 4.8099999 | 4.85 | 4.76 | 128355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
