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 | 28.4909 | 946.541528239 | 3.01 | 31.759 | 2.84 | 26814217 | 3.26697575 | SP |
| 4 | 29.1109 | 1218.0292887 | 2.39 | 31.759 | 2.26 | 29068059 | 2.84330247 | SP |
| 12 | 29.0709 | 1196.33333333 | 2.43 | 31.759 | 2.08 | 17931003 | 2.61791199 | SP |
| 26 | 28.2009 | 854.572727273 | 3.3 | 31.759 | 2.06 | 18030547 | 2.6472285 | SP |
| 52 | 28.2009 | 854.572727273 | 3.3 | 31.759 | 2.06 | 18030547 | 2.6472285 | SP |
| 156 | 28.2009 | 854.572727273 | 3.3 | 31.759 | 2.06 | 18030547 | 2.6472285 | SP |
| 260 | 28.2009 | 854.572727273 | 3.3 | 31.759 | 2.06 | 18030547 | 2.6472285 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 28.93 | 26.01 | 890.75 | 29.51 | 29.6 | 28.5899 | 1726830 |
| 1732059000 | 2.92 | -0.06 | -2.01 | 2.93 | 2.97 | 2.91 | 20822129 |
| 1731972600 | 2.98 | 0.07 | 2.41 | 2.93 | 3.02 | 2.89 | 34334478 |
| 1731713400 | 2.91 | -0.01 | -0.34 | 2.89 | 2.92 | 2.84 | 45550209 |
| 1731627000 | 2.92 | -0.07 | -2.34 | 3.0099999 | 3.02 | 2.8803 | 31637439 |
| 1731540600 | 2.99 | -0.12 | -3.86 | 3.06 | 3.15 | 2.95 | 60806925 |
| 1731454200 | 3.11 | -0.06 | -1.89 | 3.07 | 3.12 | 3.0299999 | 45727701 |
| 1731367800 | 3.17 | 0.4 | 14.44 | 2.99 | 3.19 | 2.97 | 66795526 |
| 1731108600 | 2.77 | 0.03 | 1.09 | 2.79 | 2.82 | 2.73 | 28480902 |
| 1731022200 | 2.74 | 0.19 | 7.45 | 2.65 | 2.75 | 2.62 | 33975431 |
| 1730935800 | 2.55 | 0.27 | 11.60 | 2.48 | 2.55 | 2.46 | 21668833 |
| 1730849400 | 2.285 | 0.01 | 0.22 | 2.31 | 2.3399 | 2.2599999 | 14275154 |
| 1730763000 | 2.2799999 | -0.09 | -3.80 | 2.32 | 2.32 | 2.2599999 | 16779252 |
| 1730500200 | 2.37 | 0.01 | 0.42 | 2.38 | 2.44 | 2.34 | 25069372 |
| 1730413800 | 2.36 | -0.14 | -5.60 | 2.48 | 2.48 | 2.36 | 36095478 |
| 1730327400 | 2.5 | 0.03 | 1.21 | 2.54 | 2.57 | 2.5 | 26665726 |
| 1730241000 | 2.47 | 0.11 | 4.66 | 2.47 | 2.5299999 | 2.46 | 23429633 |
| 1730154600 | 2.36 | 0.04 | 1.72 | 2.39 | 2.39 | 2.34 | 20984088 |
| 1729895400 | 2.32 | -0.08 | -3.33 | 2.4 | 2.42 | 2.31 | 15612154 |
| 1729809000 | 2.4 | 0.04 | 1.69 | 2.39 | 2.4 | 2.36 | 10923923 |
| 1729722600 | 2.36 | -0.12 | -4.84 | 2.42 | 2.44 | 2.31 | 9747118 |
| 1729636200 | 2.48 | -0.04 | -1.59 | 2.48 | 2.49 | 2.45 | 9893028 |
| 1729549800 | 2.52 | 0.02 | 0.80 | 2.54 | 2.54 | 2.5 | 10169301 |
| 1729290600 | 2.5 | 0.06 | 2.46 | 2.47 | 2.5299999 | 2.46 | 13477672 |
| 1729204200 | 2.44 | -0.03 | -1.21 | 2.45 | 2.48 | 2.424 | 15041280 |
| 1729117800 | 2.47 | 0.02 | 0.82 | 2.47 | 2.495 | 2.4401 | 11244147 |
| 1729031400 | 2.45 | -0.02 | -0.81 | 2.46 | 2.535 | 2.39 | 17296909 |
| 1728945000 | 2.47 | 0.15 | 6.47 | 2.4 | 2.4992 | 2.4 | 15104376 |
| 1728685800 | 2.32 | 0.09 | 4.04 | 2.2799999 | 2.33 | 2.2799999 | 8846170 |
| 1728599400 | 2.23 | -0.04 | -1.76 | 2.2599999 | 2.2799 | 2.19 | 14191530 |
| 1728513000 | 2.27 | -0.03 | -1.30 | 2.29 | 2.33 | 2.27 | 15071964 |
| 1728426600 | 2.3 | -0.01 | -0.43 | 2.29 | 2.32 | 2.2601 | 11661387 |
| 1728340200 | 2.31 | 0.02 | 0.87 | 2.33 | 2.38 | 2.2799999 | 13035855 |
| 1728081000 | 2.29 | 0.07 | 3.15 | 2.24 | 2.3 | 2.2101 | 9595872 |
| 1727994600 | 2.22 | -0.02 | -0.89 | 2.21 | 2.23 | 2.18 | 13244122 |
| 1727908200 | 2.24 | -0.11 | -4.68 | 2.29 | 2.3398 | 2.23 | 17347494 |
| 1727821800 | 2.35 | -0.09 | -3.69 | 2.46 | 2.466 | 2.29 | 18928051 |
| 1727735400 | 2.44 | -0.11 | -4.31 | 2.49 | 2.49 | 2.42 | 11603271 |
| 1727476200 | 2.55 | 0.05 | 2.00 | 2.5099999 | 2.58 | 2.49 | 12973864 |
| 1727389800 | 2.5 | 0.08 | 3.31 | 2.47 | 2.52 | 2.46 | 13557707 |
| 1727303400 | 2.42 | -0.08 | -3.20 | 2.46 | 2.48 | 2.42 | 10332876 |
| 1727217000 | 2.5 | -0.02 | -0.79 | 2.49 | 2.5099999 | 2.44 | 12397501 |
| 1727130600 | 2.52 | 0.12 | 5.00 | 2.5 | 2.55 | 2.48 | 13952668 |
| 1726871400 | 2.4 | 0.07 | 3.00 | 2.39 | 2.4299 | 2.37 | 11984442 |
| 1726785000 | 2.33 | 0.15 | 6.88 | 2.3 | 2.35 | 2.2799999 | 17273020 |
| 1726698600 | 2.18 | -0.04 | -1.80 | 2.18 | 2.225 | 2.15 | 12024166 |
| 1726612200 | 2.22 | 0.08 | 3.74 | 2.19 | 2.2599 | 2.17 | 10246648 |
| 1726525800 | 2.14 | -0.14 | -6.14 | 2.18 | 2.18 | 2.1349999 | 12383283 |
| 1726266600 | 2.2799999 | 0.05 | 2.24 | 2.22 | 2.29 | 2.21 | 10941053 |
| 1726180200 | 2.23 | 0.03 | 1.36 | 2.21 | 2.23 | 2.18 | 9019126 |
| 1726093800 | 2.2 | -0.04 | -1.79 | 2.2 | 2.23 | 2.1403 | 10124743 |
| 1726007400 | 2.24 | 0.02 | 0.90 | 2.21 | 2.2599999 | 2.19 | 7947857 |
| 1725921000 | 2.22 | 0.13 | 6.22 | 2.18 | 2.22 | 2.14 | 9693701 |
| 1725661800 | 2.09 | -0.13 | -5.86 | 2.25 | 2.2599999 | 2.08 | 14145379 |
| 1725575400 | 2.22 | -0.1 | -4.31 | 2.25 | 2.2799 | 2.21 | 11052704 |
| 1725489000 | 2.32 | 0.02 | 0.87 | 2.25 | 2.35 | 2.25 | 12670680 |
| 1725402600 | 2.3 | -0.06 | -2.54 | 2.36 | 2.365 | 2.29 | 9798463 |
| 1725057000 | 2.36 | -0.02 | -0.84 | 2.37 | 2.4 | 2.29 | 11251096 |
| 1724970600 | 2.38 | 0.02 | 0.85 | 2.43 | 2.45 | 2.365 | 7297488 |
| 1724884200 | 2.36 | -0.08 | -3.28 | 2.38 | 2.4 | 2.314 | 13525475 |
| 1724797800 | 2.44 | -0.09 | -3.56 | 2.48 | 2.48 | 2.41 | 8572408 |
| 1724711400 | 2.5299999 | -0.06 | -2.32 | 2.59 | 2.59 | 2.52 | 8287909 |
| 1724452200 | 2.59 | 0.14 | 5.71 | 2.5099999 | 2.6 | 2.48 | 13625227 |
| 1724365800 | 2.45 | -0.05 | -2.00 | 2.48 | 2.48 | 2.44 | 7585278 |
| 1724279400 | 2.5 | 0.05 | 2.02 | 2.44 | 2.5 | 2.39 | 10327846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
