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 | -0.14 | -3.82513661202 | 3.66 | 3.785 | 3.48 | 769414 | 3.61067663 | SP |
| 4 | 0.02 | 0.571428571429 | 3.5 | 3.785 | 3.22 | 926202 | 3.46883537 | SP |
| 12 | -0.76 | -17.7570093458 | 4.28 | 4.6 | 3.22 | 1094036 | 3.83638221 | SP |
| 26 | -0.05 | -1.40056022409 | 3.57 | 4.83 | 3.08 | 2183657 | 3.76523555 | SP |
| 52 | 0.48 | 15.7894736842 | 3.04 | 4.83 | 2.64 | 2718998 | 3.5423509 | SP |
| 156 | -14.1 | -80.0227014756 | 17.62 | 18.775 | 2.64 | 1659997 | 5.55409306 | SP |
| 260 | -25.26 | -87.7692842252 | 28.78 | 34.58 | 2.64 | 1505099 | 9.97027483 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 3.52 | -0.01 | -0.28 | 3.52 | 3.62 | 3.5 | 521083 |
| 1721860200 | 3.53 | -0.16 | -4.34 | 3.65 | 3.6882 | 3.53 | 788077 |
| 1721773800 | 3.69 | 0 | 0.14 | 3.74 | 3.785 | 3.67 | 1142701 |
| 1721687400 | 3.685 | 0.21 | 5.89 | 3.57 | 3.69 | 3.5201 | 808379 |
| 1721428200 | 3.48 | -0.08 | -2.25 | 3.56 | 3.57 | 3.48 | 387497 |
| 1721341800 | 3.56 | -0.08 | -2.20 | 3.66 | 3.72 | 3.55 | 720414 |
| 1721255400 | 3.64 | -0.01 | -0.27 | 3.57 | 3.75 | 3.57 | 2242770 |
| 1721169000 | 3.65 | 0.09 | 2.53 | 3.55 | 3.67 | 3.5401 | 728064 |
| 1721082600 | 3.56 | 0.03 | 0.85 | 3.49 | 3.62 | 3.43 | 910211 |
| 1720823400 | 3.53 | 0.03 | 0.86 | 3.53 | 3.575 | 3.49 | 501618 |
| 1720737000 | 3.5 | 0.16 | 4.79 | 3.34 | 3.52 | 3.34 | 651941 |
| 1720650600 | 3.34 | 0.04 | 1.21 | 3.3 | 3.37 | 3.2911 | 276664 |
| 1720564200 | 3.3 | -0.05 | -1.49 | 3.31 | 3.37 | 3.2599999 | 721937 |
| 1720477800 | 3.35 | 0.02 | 0.60 | 3.3 | 3.37 | 3.3 | 500626 |
| 1720218600 | 3.33 | -0.02 | -0.60 | 3.34 | 3.36 | 3.2716 | 506761 |
| 1720040640 | 3.35 | 0.11 | 3.40 | 3.22 | 3.4 | 3.22 | 1470640 |
| 1719959400 | 3.24 | -0.07 | -2.11 | 3.29 | 3.32 | 3.22 | 1522411 |
| 1719873000 | 3.31 | -0.01 | -0.30 | 3.32 | 3.3999 | 3.2799999 | 749638 |
| 1719613800 | 3.32 | -0.19 | -5.41 | 3.54 | 3.54 | 3.301 | 2042071 |
| 1719527400 | 3.51 | -0.08 | -2.23 | 3.5 | 3.52 | 3.4001 | 925425 |
| 1719441000 | 3.59 | 0.07 | 1.99 | 3.52 | 3.64 | 3.485 | 394685 |
| 1719354600 | 3.52 | -0.1 | -2.76 | 3.57 | 3.595 | 3.52 | 2045912 |
| 1719268200 | 3.62 | 0.12 | 3.43 | 3.46 | 3.62 | 3.46 | 670313 |
| 1719009000 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5434 | 3.43 | 640016 |
| 1718922600 | 3.54 | 0.02 | 0.57 | 3.52 | 3.55 | 3.46 | 297477 |
| 1718749800 | 3.52 | 0.02 | 0.57 | 3.5 | 3.5685 | 3.5 | 306835 |
| 1718663400 | 3.5 | 0.09 | 2.64 | 3.46 | 3.52 | 3.42 | 431746 |
| 1718404200 | 3.41 | -0.1 | -2.85 | 3.52 | 3.5394 | 3.4 | 1130158 |
| 1718317800 | 3.51 | -0.09 | -2.50 | 3.6 | 3.64 | 3.5 | 528915 |
| 1718231400 | 3.6 | 0.02 | 0.56 | 3.65 | 3.6862 | 3.6 | 325060 |
| 1718145000 | 3.58 | -0.04 | -1.10 | 3.58 | 3.61 | 3.55 | 273021 |
| 1718058600 | 3.62 | 0.04 | 1.12 | 3.57 | 3.65 | 3.56 | 687055 |
| 1717799400 | 3.58 | -0.04 | -1.10 | 3.6 | 3.64 | 3.57 | 458440 |
| 1717713000 | 3.62 | -0.03 | -0.82 | 3.65 | 3.6533 | 3.6 | 202589 |
| 1717626600 | 3.65 | 0 | 0.00 | 3.66 | 3.6979 | 3.62 | 371351 |
| 1717540200 | 3.65 | -0.03 | -0.82 | 3.69 | 3.69 | 3.6 | 258461 |
| 1717453800 | 3.68 | -0.06 | -1.60 | 3.74 | 3.75 | 3.625 | 403886 |
| 1717194600 | 3.74 | 0.05 | 1.36 | 3.76 | 3.7699 | 3.68 | 573602 |
| 1717108200 | 3.69 | 0.03 | 0.82 | 3.68 | 3.79 | 3.67 | 1309003 |
| 1717021800 | 3.66 | -0.07 | -1.88 | 3.69 | 3.7499 | 3.62 | 1557121 |
| 1716935400 | 3.73 | -0.07 | -1.84 | 3.85 | 3.8799 | 3.69 | 1084108 |
| 1716589800 | 3.8 | 0.03 | 0.80 | 3.79 | 3.91 | 3.79 | 1119011 |
| 1716503400 | 3.77 | -0.24 | -5.99 | 4.05 | 4.05 | 3.73 | 2028602 |
| 1716417000 | 4.01 | -0.09 | -2.20 | 4.09 | 4.13 | 4.01 | 1052123 |
| 1716330600 | 4.1 | 0.03 | 0.74 | 4.11 | 4.16 | 4.0401 | 2337592 |
| 1716244200 | 4.07 | -0.24 | -5.57 | 4.33 | 4.3372 | 4.0414 | 1728899 |
| 1715985000 | 4.3099999 | -0.11 | -2.49 | 4.49 | 4.49 | 4.285 | 1477241 |
| 1715898600 | 4.42 | 0.11 | 2.55 | 4.34 | 4.6 | 4.28 | 4556619 |
| 1715812200 | 4.3099999 | 0.01 | 0.23 | 4.37 | 4.37 | 4.25 | 619140 |
| 1715725800 | 4.3 | 0.12 | 2.87 | 4.25 | 4.375 | 4.2325 | 1687943 |
| 1715639400 | 4.18 | 0.07 | 1.70 | 4.11 | 4.23 | 4.1 | 1795842 |
| 1715380200 | 4.11 | -0.07 | -1.67 | 4.23 | 4.23 | 4.04 | 2907705 |
| 1715293800 | 4.18 | 0.14 | 3.47 | 4.0599999 | 4.21 | 4.0199999 | 1304902 |
| 1715207400 | 4.04 | -0.01 | -0.25 | 4.01 | 4.0699 | 4.0001 | 1319672 |
| 1715121000 | 4.05 | -0.12 | -2.88 | 4.16 | 4.245 | 4.0199999 | 2137058 |
| 1715034600 | 4.17 | -0.07 | -1.65 | 4.29 | 4.37 | 4.154 | 1658413 |
| 1714775400 | 4.24 | 0.01 | 0.24 | 4.3 | 4.345 | 4.18 | 1740889 |
| 1714689000 | 4.23 | 0.04 | 0.95 | 4.28 | 4.42 | 4.18 | 1340812 |
| 1714602600 | 4.19 | -0.64 | -13.25 | 4.69 | 4.69 | 4.14 | 3823480 |
| 1714516200 | 4.83 | 1 | 26.11 | 3.86 | 4.83 | 3.78 | 6381183 |
| 1714429800 | 3.83 | -0.02 | -0.52 | 3.85 | 3.9 | 3.72 | 2635066 |
| 1714170600 | 3.85 | 0.12 | 3.22 | 3.78 | 3.9 | 3.74 | 1709003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
