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 | 0.02 | 0.583090379009 | 3.43 | 3.4752 | 3.34 | 151978 | 3.4020128 | CS |
| 4 | -0.46 | -11.7647058824 | 3.91 | 3.94 | 3.34 | 136377 | 3.58563574 | CS |
| 12 | -0.65 | -15.8536585366 | 4.1 | 4.12 | 3.34 | 114025 | 3.780657 | CS |
| 26 | 0.19 | 5.8282208589 | 3.26 | 4.15 | 3.25 | 121991 | 3.74053253 | CS |
| 52 | 0.28 | 8.83280757098 | 3.17 | 4.15 | 2.99 | 152807 | 3.45112817 | CS |
| 156 | -1.65 | -32.3529411765 | 5.1 | 5.3 | 2.51 | 135997 | 3.5103799 | CS |
| 260 | -2.19 | -38.829787234 | 5.64 | 6.09 | 1.94 | 174637 | 3.87520669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 3.45 | -0.03 | -0.72 | 3.45 | 3.4854 | 3.44 | 164255 |
| 1735077840 | 3.475 | 0.04 | 1.31 | 3.44 | 3.4752 | 3.4 | 98233 |
| 1734996600 | 3.43 | 0.02 | 0.59 | 3.42 | 3.44 | 3.4 | 110291 |
| 1734737400 | 3.41 | 0.06 | 1.79 | 3.36 | 3.44 | 3.35 | 175280 |
| 1734651000 | 3.35 | -0.05 | -1.47 | 3.43 | 3.4476 | 3.34 | 224108 |
| 1734564600 | 3.4 | -0.15 | -4.23 | 3.56 | 3.59 | 3.4 | 293116 |
| 1734478200 | 3.55 | 0 | 0.00 | 3.56 | 3.57 | 3.515 | 253307 |
| 1734391800 | 3.55 | -0.09 | -2.47 | 3.6 | 3.63 | 3.55 | 204577 |
| 1734132600 | 3.64 | -0.01 | -0.33 | 3.65 | 3.66 | 3.64 | 102646 |
| 1734046200 | 3.652 | -0.04 | -1.03 | 3.6889 | 3.7 | 3.65 | 146620 |
| 1733959800 | 3.69 | -0.02 | -0.54 | 3.74 | 3.76 | 3.67 | 159582 |
| 1733873400 | 3.71 | -0.08 | -2.11 | 3.77 | 3.7799 | 3.71 | 69898 |
| 1733787000 | 3.79 | 0.01 | 0.26 | 3.78 | 3.8 | 3.76 | 57940 |
| 1733527800 | 3.78 | -0.02 | -0.65 | 3.82 | 3.82 | 3.77 | 83441 |
| 1733441400 | 3.8049 | 0.03 | 0.79 | 3.79 | 3.82 | 3.78 | 74011 |
| 1733355000 | 3.775 | -0.06 | -1.44 | 3.83 | 3.85 | 3.76 | 106680 |
| 1733268600 | 3.83 | 0.01 | 0.26 | 3.84 | 3.8643 | 3.7801 | 66439 |
| 1733182200 | 3.82 | -0.08 | -2.05 | 3.92 | 3.92 | 3.8 | 136208 |
| 1732917840 | 3.9 | 0.03 | 0.78 | 3.91 | 3.94 | 3.8826 | 92417 |
| 1732750200 | 3.87 | 0.03 | 0.78 | 3.85 | 3.89 | 3.845 | 114518 |
| 1732663800 | 3.84 | -0.02 | -0.52 | 3.88 | 3.88 | 3.81 | 75338 |
| 1732577400 | 3.86 | 0.04 | 1.05 | 3.85 | 3.895 | 3.8301 | 93275 |
| 1732318200 | 3.82 | 0.02 | 0.53 | 3.81 | 3.85 | 3.81 | 164033 |
| 1732231800 | 3.8 | 0.02 | 0.66 | 3.79 | 3.82 | 3.78 | 92751 |
| 1732145400 | 3.775 | -0.05 | -1.18 | 3.82 | 3.8287 | 3.7701 | 85854 |
| 1732059000 | 3.82 | 0.05 | 1.33 | 3.77 | 3.84 | 3.72 | 104218 |
| 1731972600 | 3.77 | 0.04 | 1.07 | 3.72 | 3.8 | 3.72 | 106385 |
| 1731713400 | 3.73 | -0.06 | -1.58 | 3.73 | 3.79 | 3.71 | 76726 |
| 1731627000 | 3.79 | -0.02 | -0.52 | 3.81 | 3.8298 | 3.79 | 81106 |
| 1731540600 | 3.81 | -0.08 | -2.06 | 3.88 | 3.88 | 3.81 | 89410 |
| 1731454200 | 3.89 | -0.06 | -1.52 | 3.97 | 3.97 | 3.84 | 148722 |
| 1731367800 | 3.95 | 0.02 | 0.51 | 3.93 | 3.98 | 3.93 | 122995 |
| 1731108600 | 3.93 | 0.07 | 1.81 | 3.86 | 3.95 | 3.86 | 108511 |
| 1731022200 | 3.86 | 0.06 | 1.58 | 3.8 | 3.87 | 3.8 | 73208 |
| 1730935800 | 3.8 | -0.08 | -2.06 | 3.9218 | 3.9218 | 3.79 | 171678 |
| 1730849400 | 3.88 | 0.06 | 1.57 | 3.8 | 3.9 | 3.77 | 76223 |
| 1730763000 | 3.82 | -0.03 | -0.78 | 3.84 | 3.89 | 3.82 | 105409 |
| 1730500200 | 3.85 | -0.06 | -1.53 | 3.92 | 3.94 | 3.85 | 127224 |
| 1730413800 | 3.91 | -0.04 | -1.01 | 3.96 | 3.9695 | 3.9 | 80474 |
| 1730327400 | 3.95 | 0.03 | 0.77 | 3.94 | 3.955 | 3.92 | 120966 |
| 1730241000 | 3.92 | -0.01 | -0.13 | 3.92 | 3.9387 | 3.91 | 51474 |
| 1730154600 | 3.925 | -0.01 | -0.13 | 3.94 | 3.9599 | 3.92 | 58624 |
| 1729895400 | 3.93 | -0.03 | -0.63 | 3.96 | 3.995 | 3.93 | 113389 |
| 1729809000 | 3.955 | 0 | 0.13 | 3.96 | 3.97 | 3.9499 | 65565 |
| 1729722600 | 3.95 | 0.03 | 0.64 | 3.93 | 3.95 | 3.9001 | 87768 |
| 1729636200 | 3.925 | 0 | 0.00 | 3.9 | 3.93 | 3.9 | 69931 |
| 1729549800 | 3.925 | -0.07 | -1.63 | 3.99 | 3.99 | 3.91 | 108606 |
| 1729290600 | 3.99 | 0.04 | 1.01 | 3.94 | 3.99 | 3.9201 | 161548 |
| 1729204200 | 3.95 | -0.06 | -1.50 | 3.99 | 4 | 3.95 | 94666 |
| 1729117800 | 4.01 | 0.05 | 1.23 | 3.97 | 4.01 | 3.9101 | 122396 |
| 1729031400 | 3.9612 | -0.04 | -0.97 | 3.99 | 3.9998 | 3.95 | 148032 |
| 1728945000 | 4 | 0.03 | 0.76 | 3.99 | 4.01 | 3.9746 | 69245 |
| 1728685800 | 3.97 | 0.03 | 0.76 | 3.96 | 3.97 | 3.94 | 69731 |
| 1728599400 | 3.94 | -0.02 | -0.38 | 3.92 | 3.97 | 3.92 | 89609 |
| 1728513000 | 3.955 | 0.04 | 1.15 | 3.94 | 3.96 | 3.91 | 57967 |
| 1728426600 | 3.91 | 0.02 | 0.39 | 3.9 | 3.93 | 3.89 | 56136 |
| 1728340200 | 3.895 | -0.06 | -1.52 | 3.95 | 3.95 | 3.88 | 195343 |
| 1728081000 | 3.955 | -0.06 | -1.49 | 4.01 | 4.04 | 3.9115 | 233242 |
| 1727994600 | 4.015 | -0.09 | -2.07 | 4.1 | 4.12 | 4.01 | 86347 |
| 1727908200 | 4.1 | -0.03 | -0.73 | 4.11 | 4.1199 | 4.08 | 108720 |
| 1727821800 | 4.13 | 0.02 | 0.49 | 4.14 | 4.14 | 4.095 | 54568 |
| 1727735400 | 4.11 | 0.01 | 0.24 | 4.12 | 4.15 | 4.07 | 241228 |
| 1727476200 | 4.1 | 0.02 | 0.54 | 4.08 | 4.11 | 4.065 | 100197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
