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 | 1.39 | 74.7311827957 | 1.86 | 7.24 | 1.81 | 20273724 | 4.25652209 | CS |
| 4 | 0.46 | 16.4874551971 | 2.79 | 7.24 | 1.8 | 6184346 | 4.19297747 | CS |
| 12 | -5.15 | -61.3095238095 | 8.4 | 13.7232 | 1.8 | 3683696 | 7.42993913 | CS |
| 26 | -5.87 | -64.3640350877 | 9.12 | 36.696 | 1.8 | 6940197 | 19.47507918 | CS |
| 52 | -30.83 | -90.4636150235 | 34.08 | 39.36 | 1.8 | 3588237 | 19.3359909 | CS |
| 156 | -236.75 | -98.6458333333 | 240 | 244.32 | 1.8 | 3056133 | 20.57984012 | CS |
| 260 | -236.75 | -98.6458333333 | 240 | 244.32 | 1.8 | 3056133 | 20.57984012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 3.78 | 1.22 | 47.66 | 4.79 | 4.8399 | 3.31 | 55971705 |
| 1738279800 | 2.56 | -1.78 | -41.01 | 3.59 | 3.79 | 2.41 | 3052858 |
| 1738193400 | 4.34 | 2.4 | 123.71 | 2.34 | 7.24 | 2.11 | 97074633 |
| 1738107000 | 1.94 | 0.09 | 4.86 | 1.86 | 2.0299999 | 1.8201 | 99701 |
| 1738020600 | 1.85 | -0.05 | -2.63 | 1.9 | 2.14 | 1.83 | 291393 |
| 1737761400 | 1.9 | -0.05 | -2.56 | 1.86 | 2.15 | 1.81 | 833397 |
| 1737675000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1737588600 | 1.95 | -0.23 | -10.55 | 2.02 | 2.02 | 1.8 | 168390 |
| 1737502200 | 2.18 | -0.07 | -3.11 | 2.2599999 | 2.27 | 2.1102 | 99479 |
| 1737156600 | 2.25 | 0.11 | 5.14 | 2.21 | 2.3032 | 2.0099999 | 138203 |
| 1737070200 | 2.14 | -0.22 | -9.32 | 2.39 | 2.39 | 2 | 225499 |
| 1736983800 | 2.36 | -0.23 | -8.88 | 2.65 | 2.65 | 2.35 | 177612 |
| 1736897400 | 2.59 | 0.03 | 1.17 | 2.56 | 2.69 | 2.45 | 223887 |
| 1736811000 | 2.56 | 0.06 | 2.40 | 2.5 | 2.61 | 2.37 | 297037 |
| 1736551800 | 2.5 | -0.03 | -1.19 | 2.57 | 2.67 | 2.35 | 423518 |
| 1736379000 | 2.5299999 | 0.13 | 5.42 | 2.37 | 2.62 | 2.2799999 | 671767 |
| 1736292600 | 2.4 | -0.25 | -9.43 | 2.55 | 2.622 | 2.25 | 245874 |
| 1736206200 | 2.65 | 0 | 0.19 | 2.68 | 2.9299 | 2.56 | 1038117 |
| 1735947000 | 2.645 | -0.07 | -2.40 | 2.79 | 2.79 | 2.5002 | 62405 |
| 1735860600 | 2.71 | 0.08 | 3.04 | 2.61 | 2.9376 | 2.5637 | 288979 |
| 1735687800 | 2.63 | -0.04 | -1.50 | 2.74 | 2.74 | 2.47 | 62684 |
| 1735601400 | 2.67 | -0.28 | -9.49 | 2.86 | 2.94 | 2.63 | 80850 |
| 1735342200 | 2.95 | -0.03 | -1.01 | 3.02 | 3.12 | 2.8 | 78322 |
| 1735255800 | 2.98 | 0.12 | 4.20 | 2.85 | 3.08 | 2.85 | 125080 |
| 1735077840 | 2.86 | -0.11 | -3.70 | 2.88 | 2.93 | 2.73 | 62542 |
| 1734996600 | 2.97 | 0.06 | 2.06 | 2.88 | 2.97 | 2.66 | 68787 |
| 1734737400 | 2.91 | -0.04 | -1.36 | 2.6 | 3.1299 | 2.57 | 540513 |
| 1734651000 | 2.95 | -0.16 | -5.14 | 3.05 | 3.17 | 2.81 | 93288 |
| 1734564600 | 3.1099 | -0.2 | -6.05 | 3.31 | 3.4 | 3.05 | 107099 |
| 1734478200 | 3.31 | -0.05 | -1.49 | 3.18 | 3.5312 | 3.0099999 | 80921 |
| 1734391800 | 3.36 | 0.45 | 15.46 | 2.92 | 3.5899 | 2.92 | 252294 |
| 1734132600 | 2.91 | -0.33 | -10.19 | 3.24 | 3.31 | 2.8 | 63709 |
| 1734046200 | 3.24 | -0.21 | -6.09 | 3.45 | 3.45 | 3.19 | 31200 |
| 1733959800 | 3.45 | -0.14 | -3.90 | 3.22 | 3.59 | 3.09 | 99722 |
| 1733873400 | 3.59 | -0.25 | -6.51 | 3.65 | 4.25 | 3.1 | 364822 |
| 1733787000 | 3.84 | -0.04 | -1.03 | 3.91 | 4.15 | 3.5093 | 76783 |
| 1733527800 | 3.88 | 0.02 | 0.52 | 3.88 | 4.2072 | 3.8603 | 85208 |
| 1733441400 | 3.86 | -1.21 | -23.87 | 4.71 | 5 | 3.68 | 172244 |
| 1733355000 | 5.07 | -1.21 | -19.27 | 6.2699999 | 6.46 | 4.75 | 83598 |
| 1733268600 | 6.28 | -1.5 | -19.28 | 6.22 | 6.69 | 5.75 | 48745 |
| 1733182200 | 7.78 | -0.82 | -9.53 | 7.89 | 8.56 | 6.9 | 26307 |
| 1732917840 | 8.6 | 0.99 | 13.01 | 7.22 | 8.6 | 7.22 | 18720 |
| 1732750200 | 7.61 | 0.61 | 8.71 | 7.27 | 7.685 | 6.7298 | 28812 |
| 1732663800 | 7 | -0.45 | -6.04 | 6.82 | 7.44 | 6.565 | 32020 |
| 1732577400 | 7.45 | 0.39 | 5.52 | 6.44 | 7.49 | 6.44 | 22697 |
| 1732318200 | 7.06 | 0.76 | 12.06 | 6.36 | 7.1892 | 6.3099999 | 21404 |
| 1732231800 | 6.3 | -0.22 | -3.41 | 6.98 | 6.98 | 6.05 | 16034 |
| 1732145400 | 6.5226 | 0.11 | 1.76 | 6.82 | 6.82 | 6.0001 | 29424 |
| 1732059000 | 6.41 | -1.99 | -23.69 | 7.17 | 8.1399 | 6.2521 | 92039 |
| 1731972600 | 8.4 | -0.1 | -1.13 | 7.65 | 8.65 | 5.8 | 75854 |
| 1731713400 | 8.4959999 | -1.1 | -11.46 | 9.36 | 9.36 | 8.3999999 | 37167 |
| 1731627000 | 9.5952 | -0.29 | -2.91 | 9.12 | 10.032 | 8.736 | 66575 |
| 1731540600 | 9.8832 | -1.63 | -14.17 | 10.08 | 11.2704 | 8.64 | 43857 |
| 1731454200 | 11.5152 | -0.46 | -3.85 | 10.3152 | 11.73072 | 9.8352 | 87577 |
| 1731367800 | 11.976 | 3.1 | 34.86 | 13.44 | 13.723199 | 9.6 | 1400900 |
| 1731108600 | 8.8799999 | 0.8 | 9.92 | 8.3999999 | 9.8688 | 7.296 | 266305 |
| 1731022200 | 8.0784 | -1.52 | -15.81 | 9.3072 | 9.3072 | 7.68 | 21416 |
| 1730935800 | 9.5952 | 0.06 | 0.65 | 9.8256 | 10.224 | 9.168 | 10143 |
| 1730849400 | 9.5328 | 0.51 | 5.64 | 9.024 | 9.6 | 9.024 | 1475 |
| 1730763000 | 9.024 | -0.19 | -2.08 | 9.12 | 9.5856 | 8.7168 | 5532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
