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 | 0.29 | 7.49354005168 | 3.87 | 4.32 | 3.79 | 153337 | 4.03860544 | CS |
| 4 | 0.32 | 8.33333333333 | 3.84 | 4.32 | 3.6331 | 188076 | 3.91305894 | CS |
| 12 | -1.52 | -26.7605633803 | 5.68 | 5.78 | 3.6 | 251047 | 4.27782661 | CS |
| 26 | -2.58 | -38.2789317507 | 6.74 | 9.19 | 3.6 | 237119 | 5.67101614 | CS |
| 52 | -4.54 | -52.183908046 | 8.7 | 9.39 | 3.6 | 205442 | 6.15509877 | CS |
| 156 | -16.69 | -80.0479616307 | 20.85 | 33.13 | 3.6 | 256823 | 11.92074178 | CS |
| 260 | -0.36 | -7.96460176991 | 4.52 | 47.13 | 2.53 | 313716 | 14.80039091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 4.16 | -0.05 | -1.19 | 4.25 | 4.32 | 4.1 | 105864 |
| 1720737300 | 4.21 | 0.19 | 4.73 | 4.0395 | 4.21 | 3.98 | 157940 |
| 1720650900 | 4.0199999 | 0.06 | 1.52 | 4.01 | 4.05 | 3.92 | 114757 |
| 1720564500 | 3.96 | -0.03 | -0.75 | 3.96 | 4.04 | 3.89 | 141618 |
| 1720478100 | 3.99 | -0.01 | -0.25 | 4 | 4.055 | 3.835 | 150783 |
| 1720218900 | 4 | 0.13 | 3.36 | 3.87 | 4.08 | 3.79 | 195359 |
| 1720040640 | 3.87 | 0.01 | 0.26 | 3.91 | 3.92 | 3.82 | 56204 |
| 1719959700 | 3.86 | 0.11 | 2.93 | 3.69 | 3.88 | 3.66 | 221038 |
| 1719873300 | 3.75 | -0.06 | -1.57 | 3.81 | 3.87 | 3.6331 | 258110 |
| 1719614100 | 3.81 | -0.21 | -5.22 | 3.98 | 4.03 | 3.6 | 2737009 |
| 1719527700 | 4.0199999 | 0.15 | 3.88 | 3.89 | 4.07 | 3.84 | 198192 |
| 1719441300 | 3.87 | -0.05 | -1.28 | 3.89 | 4.08 | 3.8 | 347970 |
| 1719354900 | 3.92 | 0.03 | 0.77 | 3.93 | 3.93 | 3.84 | 209509 |
| 1719268500 | 3.89 | 0.01 | 0.26 | 3.89 | 3.93 | 3.85 | 128530 |
| 1719009300 | 3.88 | -0.08 | -2.02 | 3.96 | 3.9853 | 3.81 | 231532 |
| 1718922900 | 3.96 | 0.11 | 2.86 | 3.83 | 4.04 | 3.81 | 226110 |
| 1718750100 | 3.85 | -0.08 | -2.04 | 3.98 | 3.98 | 3.73 | 201278 |
| 1718663700 | 3.93 | 0.22 | 5.93 | 3.68 | 3.95 | 3.65 | 165981 |
| 1718404500 | 3.71 | -0.18 | -4.63 | 3.84 | 3.8699 | 3.65 | 186157 |
| 1718318100 | 3.89 | -0.01 | -0.26 | 3.86 | 3.96 | 3.82 | 139331 |
| 1718231700 | 3.9 | 0.14 | 3.72 | 3.9 | 4.1 | 3.85 | 155243 |
| 1718145300 | 3.76 | -0.11 | -2.84 | 3.89 | 3.89 | 3.63 | 214256 |
| 1718058900 | 3.87 | 0.11 | 2.93 | 3.76 | 3.9899 | 3.6 | 754763 |
| 1717799700 | 3.76 | -0.12 | -3.09 | 3.7999 | 3.82 | 3.71 | 180537 |
| 1717713300 | 3.88 | -0.12 | -3.00 | 4 | 4 | 3.69 | 363863 |
| 1717626900 | 4 | 0.13 | 3.36 | 3.93 | 4.04 | 3.8401 | 176518 |
| 1717540500 | 3.87 | -0.2 | -4.91 | 4.04 | 4.07 | 3.82 | 264972 |
| 1717454100 | 4.07 | -0.09 | -2.16 | 4.13 | 4.2 | 3.95 | 323414 |
| 1717194900 | 4.16 | 0.07 | 1.71 | 4.09 | 4.18 | 3.98 | 201515 |
| 1717108500 | 4.09 | -0.25 | -5.76 | 4.3 | 4.355 | 4.08 | 164883 |
| 1717022100 | 4.34 | -0.17 | -3.77 | 4.47 | 4.6 | 4.34 | 226961 |
| 1716935700 | 4.51 | 0.29 | 6.87 | 4.28 | 4.58 | 4.28 | 216749 |
| 1716590100 | 4.22 | 0.12 | 2.93 | 4.1 | 4.25 | 4.0601 | 122519 |
| 1716503700 | 4.1 | -0.01 | -0.24 | 4.21 | 4.2372 | 3.99 | 177818 |
| 1716417300 | 4.11 | -0.11 | -2.61 | 4.17 | 4.24 | 4.0599999 | 185681 |
| 1716330900 | 4.22 | -0.15 | -3.43 | 4.35 | 4.4299 | 4.13 | 246759 |
| 1716244500 | 4.37 | -0.08 | -1.80 | 4.51 | 4.5254 | 4.3 | 178383 |
| 1715985300 | 4.45 | -0.09 | -1.98 | 4.58 | 4.58 | 4.39 | 127541 |
| 1715898900 | 4.54 | 0.01 | 0.22 | 4.58 | 4.615 | 4.48 | 125892 |
| 1715812500 | 4.53 | -0.16 | -3.41 | 4.72 | 4.7699999 | 4.35 | 246904 |
| 1715726100 | 4.69 | 0.05 | 1.08 | 4.7 | 4.78 | 4.42 | 212768 |
| 1715639700 | 4.64 | 0.22 | 4.98 | 4.45 | 4.79 | 4.45 | 246438 |
| 1715380500 | 4.42 | 0.2 | 4.74 | 4.29 | 4.64 | 4.29 | 325852 |
| 1715294100 | 4.22 | 0.02 | 0.48 | 4.2 | 4.26 | 4.1 | 127624 |
| 1715207700 | 4.2 | -0.04 | -0.94 | 4.13 | 4.28 | 4.03 | 220847 |
| 1715121300 | 4.24 | -0.01 | -0.24 | 4.25 | 4.28 | 4.0599999 | 264822 |
| 1715034900 | 4.25 | -0.25 | -5.56 | 4.48 | 4.6499 | 4.2 | 328100 |
| 1714775700 | 4.5 | 0.05 | 1.12 | 4.5599999 | 4.65 | 4.35 | 209349 |
| 1714689300 | 4.45 | 0.05 | 1.14 | 4.44 | 4.5 | 4.01 | 912467 |
| 1714602900 | 4.4 | -0.24 | -5.17 | 4.65 | 4.7 | 4.38 | 425260 |
| 1714516500 | 4.64 | -0.29 | -5.88 | 4.92 | 4.94 | 4.62 | 332016 |
| 1714430100 | 4.93 | 0.48 | 10.79 | 4.5 | 5.23 | 4.43 | 466237 |
| 1714170900 | 4.45 | -0.92 | -17.13 | 5.01 | 5.125 | 3.68 | 1141779 |
| 1714084500 | 5.37 | -0.33 | -5.79 | 5.5001 | 5.66 | 5.34 | 209078 |
| 1713998100 | 5.7 | 0.07 | 1.24 | 5.65 | 5.765 | 5.53 | 99926 |
| 1713911700 | 5.63 | 0.17 | 3.11 | 5.5 | 5.78 | 5.455 | 95783 |
| 1713825300 | 5.46 | -0.24 | -4.21 | 5.71 | 5.72 | 5.35 | 222210 |
| 1713566100 | 5.7 | -0.05 | -0.87 | 5.68 | 5.76 | 5.55 | 198569 |
| 1713479700 | 5.75 | 0.11 | 1.95 | 5.6 | 5.9499 | 5.335 | 228146 |
| 1713393300 | 5.64 | -0.4 | -6.62 | 6.04 | 6.19 | 5.63 | 233757 |
| 1713306900 | 6.04 | 0.02 | 0.33 | 5.95 | 6.05 | 5.95 | 98186 |
| 1713220500 | 6.0199999 | -0.03 | -0.50 | 6 | 6.085 | 5.8 | 199895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
