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 | -0.13 | -4.0625 | 3.2 | 3.25 | 2.96 | 199495 | 3.08458649 | CS |
| 4 | -0.48 | -13.5211267606 | 3.55 | 3.79 | 2.96 | 237599 | 3.37671975 | CS |
| 12 | -0.2 | -6.11620795107 | 3.27 | 4.3 | 2.96 | 263625 | 3.68124012 | CS |
| 26 | -0.15 | -4.65838509317 | 3.22 | 4.3 | 2.53 | 218787 | 3.42045667 | CS |
| 52 | -0.58 | -15.8904109589 | 3.65 | 5.05 | 2.53 | 217644 | 3.60533966 | CS |
| 156 | 0.45 | 17.1755725191 | 2.62 | 5.05 | 2.51 | 189165 | 3.63339874 | CS |
| 260 | 0.45 | 17.1755725191 | 2.62 | 5.05 | 2.51 | 189165 | 3.63339874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 3.07 | -0.07 | -2.23 | 3.14 | 3.14 | 3.0099999 | 122119 |
| 1734993600 | 3.14 | 0.13 | 4.32 | 3.1 | 3.14 | 3.02 | 121664 |
| 1734734400 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.07 | 2.96 | 216277 |
| 1734648000 | 3.02 | -0.07 | -2.27 | 3.09 | 3.14 | 3.02 | 204952 |
| 1734561600 | 3.09 | -0.08 | -2.52 | 3.14 | 3.24 | 3.05 | 202510 |
| 1734475200 | 3.17 | -0.03 | -0.94 | 3.2 | 3.25 | 3.08 | 252072 |
| 1734388800 | 3.2 | -0.11 | -3.32 | 3.2799999 | 3.34 | 3.2 | 185462 |
| 1734129600 | 3.31 | -0.14 | -4.06 | 3.5 | 3.51 | 3.3 | 182515 |
| 1734043200 | 3.45 | -0.12 | -3.36 | 3.59 | 3.59 | 3.45 | 154968 |
| 1733956800 | 3.57 | 0.05 | 1.42 | 3.56 | 3.61 | 3.42 | 139697 |
| 1733870400 | 3.52 | 0.01 | 0.28 | 3.52 | 3.62 | 3.5 | 155793 |
| 1733784000 | 3.51 | -0.09 | -2.50 | 3.65 | 3.69 | 3.5 | 253872 |
| 1733524800 | 3.6 | -0.09 | -2.44 | 3.71 | 3.71 | 3.53 | 254171 |
| 1733438400 | 3.69 | 0.43 | 13.19 | 3.2599999 | 3.79 | 3.22 | 634185 |
| 1733352000 | 3.2599999 | -0.1 | -2.98 | 3.33 | 3.39 | 3.23 | 387563 |
| 1733265600 | 3.36 | 0.01 | 0.30 | 3.35 | 3.38 | 3.25 | 340019 |
| 1733179200 | 3.35 | -0.08 | -2.33 | 3.49 | 3.49 | 3.3 | 441344 |
| 1732920000 | 3.43 | -0.02 | -0.58 | 3.48 | 3.61 | 3.43 | 227038 |
| 1732833600 | 3.45 | -0.01 | -0.29 | 3.43 | 3.47 | 3.39 | 110465 |
| 1732747200 | 3.46 | -0.04 | -1.14 | 3.46 | 3.58 | 3.46 | 162648 |
| 1732660800 | 3.5 | -0.08 | -2.23 | 3.55 | 3.58 | 3.47 | 124763 |
| 1732574400 | 3.58 | -0.1 | -2.72 | 3.71 | 3.72 | 3.5 | 202379 |
| 1732315200 | 3.68 | -0.09 | -2.39 | 3.77 | 3.77 | 3.61 | 224001 |
| 1732228800 | 3.77 | 0.06 | 1.62 | 3.7 | 3.79 | 3.64 | 232506 |
| 1732142400 | 3.71 | -0.13 | -3.39 | 3.86 | 3.91 | 3.67 | 199514 |
| 1732056000 | 3.84 | 0.05 | 1.32 | 3.84 | 3.92 | 3.73 | 308984 |
| 1731969600 | 3.79 | 0.18 | 4.99 | 3.7 | 3.96 | 3.7 | 492192 |
| 1731710400 | 3.61 | 0.1 | 2.85 | 3.52 | 3.71 | 3.45 | 207228 |
| 1731624000 | 3.51 | 0.02 | 0.57 | 3.47 | 3.55 | 3.44 | 277530 |
| 1731537600 | 3.49 | -0.23 | -6.18 | 3.82 | 3.86 | 3.47 | 328401 |
| 1731451200 | 3.72 | -0.02 | -0.53 | 3.68 | 3.77 | 3.62 | 256009 |
| 1731364800 | 3.74 | -0.06 | -1.58 | 3.79 | 3.8 | 3.61 | 180228 |
| 1731105600 | 3.8 | -0.08 | -2.06 | 3.9 | 3.91 | 3.7 | 161616 |
| 1731019200 | 3.88 | 0.08 | 2.11 | 3.81 | 3.98 | 3.8 | 299167 |
| 1730932800 | 3.8 | 0.05 | 1.33 | 3.89 | 3.93 | 3.65 | 338663 |
| 1730846400 | 3.75 | 0.04 | 1.08 | 3.73 | 3.85 | 3.72 | 139511 |
| 1730760000 | 3.71 | -0.08 | -2.11 | 3.76 | 3.76 | 3.55 | 268922 |
| 1730497200 | 3.79 | -0.06 | -1.56 | 3.91 | 4.01 | 3.76 | 240297 |
| 1730410800 | 3.85 | -0.17 | -4.23 | 3.99 | 4.03 | 3.82 | 117271 |
| 1730324400 | 4.0199999 | 0.02 | 0.50 | 3.94 | 4.11 | 3.94 | 101595 |
| 1730238000 | 4 | -0.07 | -1.72 | 4.0599999 | 4.07 | 3.93 | 195231 |
| 1730151600 | 4.07 | 0.04 | 0.99 | 4 | 4.18 | 3.97 | 365575 |
| 1729892400 | 4.03 | -0.02 | -0.49 | 4.05 | 4.2 | 3.95 | 502374 |
| 1729806000 | 4.05 | 0.16 | 4.11 | 3.99 | 4.0599999 | 3.93 | 345671 |
| 1729719600 | 3.89 | -0.23 | -5.58 | 4.11 | 4.12 | 3.89 | 317001 |
| 1729633200 | 4.12 | -0.13 | -3.06 | 4.2 | 4.29 | 4.0199999 | 331847 |
| 1729546800 | 4.25 | 0.15 | 3.66 | 4.22 | 4.3 | 4.09 | 688635 |
| 1729287600 | 4.1 | 0.2 | 5.13 | 3.9 | 4.11 | 3.85 | 339558 |
| 1729201200 | 3.9 | -0.02 | -0.51 | 3.97 | 4.08 | 3.89 | 306739 |
| 1729114800 | 3.92 | 0.29 | 7.99 | 3.67 | 4.05 | 3.63 | 796321 |
| 1729028400 | 3.63 | 0.11 | 3.13 | 3.56 | 3.67 | 3.49 | 221541 |
| 1728682800 | 3.52 | 0.03 | 0.86 | 3.44 | 3.52 | 3.43 | 121362 |
| 1728596400 | 3.49 | -0.04 | -1.13 | 3.42 | 3.52 | 3.4 | 198028 |
| 1728510000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1728423600 | 3.53 | 0.02 | 0.57 | 3.52 | 3.56 | 3.44 | 206350 |
| 1728337200 | 3.51 | -0.08 | -2.23 | 3.65 | 3.8 | 3.46 | 257756 |
| 1728078000 | 3.59 | 0.12 | 3.46 | 3.5 | 3.59 | 3.45 | 165036 |
| 1727991600 | 3.47 | -0.06 | -1.70 | 3.5 | 3.67 | 3.47 | 223088 |
| 1727905200 | 3.53 | 0.14 | 4.13 | 3.37 | 3.53 | 3.36 | 243238 |
| 1727818800 | 3.39 | 0.12 | 3.67 | 3.27 | 3.44 | 3.27 | 136929 |
| 1727730000 | 3.27 | -0.04 | -1.21 | 3.29 | 3.36 | 3.23 | 163648 |
| 1727473200 | 3.31 | -0.04 | -1.19 | 3.34 | 3.38 | 3.25 | 184472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
