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 | 0.28 | 7.16112531969 | 3.91 | 5.245 | 3.87 | 18915774 | 4.60455368 | CS |
| 4 | 1.86 | 79.8283261803 | 2.33 | 5.245 | 2.33 | 10221380 | 3.80297987 | CS |
| 12 | 1.1 | 35.5987055016 | 3.09 | 5.245 | 2.1 | 9499382 | 3.0550255 | CS |
| 26 | 1.04 | 33.0158730159 | 3.15 | 5.245 | 2.1 | 8135464 | 2.92383621 | CS |
| 52 | 1.48 | 54.6125461255 | 2.71 | 5.245 | 1.6 | 7882865 | 2.92348407 | CS |
| 156 | -7.03 | -62.6559714795 | 11.22 | 17.7703 | 1.1 | 4988844 | 3.38596979 | CS |
| 260 | -7.03 | -62.6559714795 | 11.22 | 17.7703 | 1.1 | 4988844 | 3.38596979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 4.23 | -0.06 | -1.40 | 4.24 | 4.34 | 4.1 | 7034227 |
| 1721342100 | 4.29 | -0.03 | -0.69 | 4.43 | 4.6 | 4.1 | 10099839 |
| 1721255700 | 4.32 | -0.61 | -12.37 | 4.57 | 4.68 | 4.14 | 17534378 |
| 1721169300 | 4.93 | 0.32 | 6.94 | 4.68 | 5.245 | 4.42 | 32733804 |
| 1721082900 | 4.61 | 0.91 | 24.59 | 3.91 | 4.69 | 3.87 | 27176624 |
| 1720823700 | 3.7 | 0.39 | 11.78 | 3.37 | 3.845 | 3.345 | 12891102 |
| 1720737300 | 3.31 | 0.4 | 13.75 | 2.99 | 3.36 | 2.97 | 10319644 |
| 1720650900 | 2.91 | -0.03 | -1.02 | 2.94 | 2.99 | 2.88 | 5547626 |
| 1720564500 | 2.94 | -0.04 | -1.34 | 2.98 | 2.99 | 2.89 | 4312781 |
| 1720478100 | 2.98 | 0.05 | 1.71 | 2.95 | 2.99 | 2.87 | 6437584 |
| 1720218900 | 2.93 | 0.02 | 0.69 | 2.89 | 2.94 | 2.77 | 4412209 |
| 1720040640 | 2.91 | 0.04 | 1.39 | 2.88 | 2.96 | 2.855 | 2468093 |
| 1719959700 | 2.87 | 0.06 | 2.14 | 2.8 | 2.88 | 2.8 | 4333869 |
| 1719873300 | 2.81 | 0.08 | 2.93 | 2.7599999 | 2.83 | 2.69 | 7382924 |
| 1719614100 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1719527700 | 2.73 | 0.09 | 3.41 | 2.65 | 2.87 | 2.64 | 10352259 |
| 1719441300 | 2.64 | 0.17 | 6.88 | 2.46 | 2.65 | 2.43 | 7789635 |
| 1719354900 | 2.47 | 0.05 | 2.07 | 2.42 | 2.54 | 2.41 | 7429899 |
| 1719268500 | 2.42 | 0.09 | 3.86 | 2.33 | 2.49 | 2.33 | 5728347 |
| 1719009300 | 2.33 | 0.12 | 5.43 | 2.21 | 2.36 | 2.17 | 19434891 |
| 1718922900 | 2.21 | -0.13 | -5.56 | 2.34 | 2.36 | 2.17 | 10812908 |
| 1718750100 | 2.34 | -0.12 | -4.88 | 2.44 | 2.445 | 2.295 | 5987437 |
| 1718663700 | 2.46 | -0.06 | -2.38 | 2.5099999 | 2.57 | 2.38 | 6438981 |
| 1718404500 | 2.52 | 0.02 | 0.80 | 2.47 | 2.555 | 2.455 | 6988687 |
| 1718318100 | 2.5 | -0.03 | -1.19 | 2.54 | 2.66 | 2.485 | 7900983 |
| 1718231700 | 2.5299999 | 0.13 | 5.42 | 2.42 | 2.6 | 2.415 | 12845472 |
| 1718145300 | 2.4 | 0.05 | 2.13 | 2.31 | 2.41 | 2.27 | 6965183 |
| 1718058900 | 2.35 | 0.07 | 3.07 | 2.2599999 | 2.38 | 2.24 | 4652696 |
| 1717799700 | 2.2799999 | -0.05 | -2.15 | 2.27 | 2.35 | 2.23 | 19015811 |
| 1717713300 | 2.33 | -0.01 | -0.43 | 2.36 | 2.4499 | 2.3 | 6329002 |
| 1717626900 | 2.34 | 0.22 | 10.38 | 2.15 | 2.36 | 2.12 | 11042020 |
| 1717540500 | 2.12 | -0.15 | -6.61 | 2.2599999 | 2.2599999 | 2.1 | 8880169 |
| 1717454100 | 2.27 | -0.12 | -5.02 | 2.4 | 2.42 | 2.255 | 7486735 |
| 1717194900 | 2.39 | -0.02 | -0.83 | 2.4 | 2.459 | 2.36 | 7263280 |
| 1717108500 | 2.41 | -0.03 | -1.23 | 2.41 | 2.56 | 2.39 | 9976063 |
| 1717022100 | 2.44 | 0.01 | 0.41 | 2.42 | 2.5099999 | 2.35 | 11975359 |
| 1716935700 | 2.43 | -0.03 | -1.22 | 2.48 | 2.6 | 2.4 | 9709379 |
| 1716590100 | 2.46 | -0.12 | -4.65 | 2.59 | 2.61 | 2.44 | 7767638 |
| 1716503700 | 2.58 | 0.05 | 1.98 | 2.56 | 2.67 | 2.5 | 8499134 |
| 1716417300 | 2.5299999 | 0.05 | 2.02 | 2.58 | 2.58 | 2.34 | 13604337 |
| 1716330900 | 2.48 | -0.2 | -7.46 | 2.68 | 2.68 | 2.47 | 14220853 |
| 1716244500 | 2.68 | -0.06 | -2.19 | 2.72 | 2.79 | 2.61 | 8209644 |
| 1715985300 | 2.74 | -0.03 | -1.08 | 2.8 | 2.8 | 2.7 | 6660173 |
| 1715898900 | 2.77 | -0.15 | -5.14 | 2.92 | 2.98 | 2.7599999 | 9631846 |
| 1715812500 | 2.92 | -0.22 | -7.01 | 3.18 | 3.225 | 2.91 | 5371463 |
| 1715726100 | 3.14 | 0.12 | 3.97 | 3.05 | 3.2 | 3.02 | 8665223 |
| 1715639700 | 3.02 | -0.2 | -6.21 | 3.14 | 3.4 | 3.02 | 8177642 |
| 1715380500 | 3.22 | -0.39 | -10.80 | 3.63 | 3.679 | 3.12 | 8023216 |
| 1715294100 | 3.61 | 0.25 | 7.44 | 3.14 | 3.655 | 3.07 | 9727238 |
| 1715207700 | 3.36 | -0.03 | -0.88 | 3.29 | 3.4 | 3.17 | 9383472 |
| 1715121300 | 3.39 | 0.06 | 1.80 | 3.31 | 3.53 | 3.24 | 7632231 |
| 1715034900 | 3.33 | 0.04 | 1.22 | 3.35 | 3.385 | 3.16 | 10781156 |
| 1714775700 | 3.29 | 0.36 | 12.29 | 2.99 | 3.41 | 2.96 | 14777458 |
| 1714689300 | 2.93 | 0.07 | 2.27 | 2.9 | 2.96 | 2.7625 | 4778617 |
| 1714602900 | 2.865 | 0.09 | 3.24 | 2.7799999 | 2.98 | 2.68 | 5486126 |
| 1714516500 | 2.775 | -0.28 | -9.02 | 3 | 3 | 2.72 | 7836818 |
| 1714430100 | 3.05 | 0.03 | 0.99 | 3.09 | 3.15 | 3 | 5041189 |
| 1714170900 | 3.02 | 0.2 | 7.09 | 2.84 | 3.02 | 2.8 | 3072308 |
| 1714084500 | 2.82 | -0.02 | -0.70 | 2.762 | 2.83 | 2.735 | 6332459 |
| 1713998100 | 2.84 | -0.01 | -0.35 | 2.86 | 2.91 | 2.7799999 | 4737985 |
| 1713911700 | 2.85 | 0.1 | 3.64 | 2.75 | 2.9 | 2.74 | 3077161 |
| 1713825300 | 2.75 | -0.05 | -1.79 | 2.8 | 2.83 | 2.73 | 4609574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
