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 | 0.22 | 5.09259259259 | 4.32 | 4.6999 | 3.88 | 80566 | 4.21625044 | CS |
| 4 | -0.03 | -0.656455142232 | 4.57 | 6.46 | 3.88 | 210312 | 4.85046277 | CS |
| 12 | 2.3 | 102.678571429 | 2.24 | 6.46 | 1.9 | 230419 | 4.01271142 | CS |
| 26 | 3.57 | 368.041237113 | 0.97 | 6.46 | 0.710001 | 376028 | 2.69514552 | CS |
| 52 | 3.33 | 275.20661157 | 1.21 | 6.46 | 0.710001 | 201045 | 2.57458622 | CS |
| 156 | -23.52 | -83.8203848895 | 28.06 | 29.73 | 0.65 | 111253 | 3.61016984 | CS |
| 260 | -34.98 | -88.512145749 | 39.52 | 60.8 | 0.65 | 106708 | 10.48036714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 4.28 | -0.12 | -2.73 | 4.4 | 4.6999 | 4.265 | 52717 |
| 1720823400 | 4.4 | 0.1 | 2.33 | 4.26 | 4.42 | 4.135 | 48381 |
| 1720737000 | 4.3 | 0.09 | 2.14 | 4.19 | 4.3999 | 4.05 | 49609 |
| 1720650600 | 4.21 | 0.2 | 4.99 | 3.99 | 4.2781 | 3.88 | 146114 |
| 1720564200 | 4.01 | -0.29 | -6.74 | 4.29 | 4.41 | 3.91 | 87671 |
| 1720477800 | 4.3 | 0.01 | 0.23 | 4.32 | 4.4426 | 4.25 | 73488 |
| 1720218600 | 4.29 | -0.5 | -10.44 | 4.8 | 4.9898999 | 4.03 | 278313 |
| 1720040640 | 4.79 | -0.16 | -3.23 | 5 | 5.2238 | 4.65 | 107013 |
| 1719959400 | 4.95 | -0.63 | -11.29 | 5.5 | 5.53 | 4.8000999 | 168736 |
| 1719873000 | 5.58 | 0.79 | 16.49 | 5.65 | 6.46 | 4.6 | 679002 |
| 1719613800 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1719527400 | 4.79 | 0.06 | 1.27 | 4.6 | 4.93 | 4.54 | 158658 |
| 1719441000 | 4.73 | -0.12 | -2.47 | 4.92 | 4.99 | 4.5503 | 169392 |
| 1719354600 | 4.85 | 0.63 | 14.93 | 4.14 | 5.19 | 4.14 | 440563 |
| 1719268200 | 4.22 | 0.31 | 7.93 | 3.9 | 4.3 | 3.9 | 124865 |
| 1719009000 | 3.91 | -0.06 | -1.51 | 4 | 4.166 | 3.91 | 115337 |
| 1718922600 | 3.97 | -0.39 | -8.94 | 4.36 | 4.4099 | 3.88 | 201567 |
| 1718749800 | 4.36 | 0.2 | 4.81 | 4.18 | 4.44 | 4.15 | 104551 |
| 1718663400 | 4.16 | -0.42 | -9.17 | 4.57 | 4.79 | 4.11 | 198959 |
| 1718404200 | 4.58 | 0.63 | 15.95 | 4.1 | 5.1 | 4.084 | 553628 |
| 1718317800 | 3.95 | -0.51 | -11.43 | 4.53 | 4.53 | 3.87 | 199785 |
| 1718231400 | 4.46 | -0.22 | -4.70 | 4.75 | 4.78 | 4.16 | 227335 |
| 1718145000 | 4.68 | -0.31 | -6.21 | 5.12 | 5.16 | 4.59 | 157508 |
| 1718058600 | 4.99 | 0.64 | 14.71 | 4.23 | 5.0923 | 4.23 | 291119 |
| 1717799400 | 4.35 | 0.33 | 8.21 | 4 | 4.515 | 3.99 | 251748 |
| 1717713000 | 4.0199999 | -0.89 | -18.13 | 4.86 | 4.9 | 3.78 | 669565 |
| 1717626600 | 4.91 | 1.16 | 30.93 | 3.77 | 5.36 | 3.77 | 2147088 |
| 1717540200 | 3.75 | 0.75 | 25.00 | 2.95 | 3.83 | 2.92 | 934296 |
| 1717453800 | 3 | 0.28 | 10.29 | 2.77 | 3 | 2.77 | 187758 |
| 1717194600 | 2.72 | -0.12 | -4.23 | 2.86 | 2.95 | 2.58 | 120178 |
| 1717108200 | 2.84 | 0.24 | 9.23 | 2.56 | 2.9 | 2.5099999 | 90560 |
| 1717021800 | 2.6 | 0.09 | 3.59 | 2.46 | 2.64 | 2.4049999 | 65262 |
| 1716935400 | 2.5099999 | -0.06 | -2.33 | 2.54 | 2.65 | 2.44 | 53862 |
| 1716589800 | 2.57 | 0.04 | 1.58 | 2.55 | 2.69 | 2.5 | 96373 |
| 1716503400 | 2.5299999 | 0.06 | 2.43 | 2.49 | 2.6795 | 2.46 | 147561 |
| 1716417000 | 2.47 | 0.02 | 0.82 | 2.43 | 2.4946 | 2.41 | 20918 |
| 1716330600 | 2.45 | -0.07 | -2.78 | 2.5099999 | 2.5948 | 2.4 | 103212 |
| 1716244200 | 2.52 | -0.06 | -2.33 | 2.6 | 2.6357 | 2.39 | 238576 |
| 1715985000 | 2.58 | -0.03 | -1.15 | 2.59 | 2.6699 | 2.44 | 69475 |
| 1715898600 | 2.61 | 0.01 | 0.38 | 2.6 | 2.6821 | 2.54 | 68313 |
| 1715812200 | 2.6 | -0.1 | -3.70 | 2.71 | 2.73 | 2.54 | 72410 |
| 1715725800 | 2.7 | 0.02 | 0.75 | 2.65 | 2.73 | 2.61 | 62248 |
| 1715639400 | 2.68 | -0.01 | -0.37 | 2.77 | 2.77 | 2.61 | 209117 |
| 1715380200 | 2.69 | -0.08 | -2.89 | 2.77 | 2.79 | 2.5629 | 224779 |
| 1715293800 | 2.77 | 0.13 | 4.92 | 2.91 | 3.0792 | 2.72 | 445511 |
| 1715207400 | 2.64 | 0.16 | 6.45 | 2.52 | 2.68 | 2.4849 | 77606 |
| 1715121000 | 2.48 | -0.27 | -9.82 | 2.73 | 2.73 | 2.44 | 108172 |
| 1715034600 | 2.75 | 0.25 | 10.00 | 2.5099999 | 2.7799999 | 2.5099999 | 216682 |
| 1714775400 | 2.5 | 0.16 | 6.84 | 2.38 | 2.57 | 2.2702 | 335912 |
| 1714689000 | 2.34 | -0.07 | -2.90 | 2.4 | 2.453 | 2.27 | 173142 |
| 1714602600 | 2.41 | 0.47 | 24.23 | 1.97 | 2.6 | 1.9 | 263290 |
| 1714516200 | 1.94 | -0.07 | -3.48 | 1.98 | 1.99 | 1.925 | 32833 |
| 1714429800 | 2.0099999 | 0.03 | 1.52 | 2 | 2.0352 | 1.97 | 47667 |
| 1714170600 | 1.98 | 0 | 0.00 | 2.0099999 | 2.05 | 1.9 | 125863 |
| 1714084200 | 1.98 | -0.1 | -4.81 | 2.02 | 2.1183 | 1.97 | 99869 |
| 1713997800 | 2.08 | -0.04 | -1.89 | 2.15 | 2.19 | 2.02 | 53976 |
| 1713911400 | 2.12 | -0.14 | -6.19 | 2.22 | 2.3899 | 2.1096 | 80401 |
| 1713825000 | 2.2599999 | 0.01 | 0.44 | 2.24 | 2.33 | 2.2101 | 28357 |
| 1713565800 | 2.25 | 0.09 | 4.17 | 2.15 | 2.3199 | 2.1 | 47375 |
| 1713479400 | 2.16 | -0.12 | -5.26 | 2.2799999 | 2.38 | 2.05 | 190361 |
| 1713393000 | 2.2799999 | 0.06 | 2.70 | 2.24 | 2.4692 | 2.228 | 203219 |
| 1713306600 | 2.22 | 0.03 | 1.37 | 2.17 | 2.27 | 2.11 | 217569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
