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 | -0.17 | -5.12048192771 | 3.32 | 3.48 | 2.67 | 22062 | 3.17990347 | CS |
| 4 | -0.1 | -3.07692307692 | 3.25 | 3.9 | 2.62 | 44113 | 3.34631853 | CS |
| 12 | -1.15 | -26.7441860465 | 4.3 | 6.815 | 2.11 | 79180 | 4.01664674 | CS |
| 26 | 1.55 | 96.875 | 1.6 | 6.98 | 0.753 | 190571 | 2.88931347 | CS |
| 52 | -4.388 | -58.2117272486 | 7.538 | 7.538 | 0.753 | 333794 | 3.32873004 | CS |
| 156 | -4.388 | -58.2117272486 | 7.538 | 7.538 | 0.753 | 111412 | 3.32873004 | CS |
| 260 | -4.388 | -58.2117272486 | 7.538 | 7.538 | 0.753 | 78834 | 3.32873004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 3.15 | 0.04 | 1.19 | 3.06 | 3.2599999 | 2.67 | 51723 |
| 1735601700 | 3.1128999 | -0.18 | -5.38 | 3.22 | 3.4 | 2.96 | 7335 |
| 1735342500 | 3.29 | 0.15 | 4.78 | 3.18 | 3.44 | 3.02 | 21353 |
| 1735256100 | 3.14 | -0.33 | -9.51 | 3.32 | 3.48 | 3.11 | 7837 |
| 1735077840 | 3.47 | -0.02 | -0.57 | 3.435 | 3.47 | 3.24 | 12314 |
| 1734996900 | 3.49 | 0.24 | 7.38 | 3.15 | 3.59 | 3.15 | 28046 |
| 1734737700 | 3.25 | 0.04 | 1.25 | 3.08 | 3.34 | 2.62 | 109002 |
| 1734651300 | 3.21 | -0.11 | -3.31 | 3.21 | 3.21 | 3.0099999 | 42046 |
| 1734564900 | 3.32 | 0.09 | 2.79 | 3.13 | 3.37 | 3.0205 | 59000 |
| 1734478500 | 3.23 | -0.21 | -6.10 | 3.31 | 3.49 | 3 | 44187 |
| 1734392100 | 3.44 | -0.14 | -3.91 | 3.58 | 3.6 | 3 | 55437 |
| 1734132900 | 3.58 | 0.18 | 5.29 | 3.42 | 3.59 | 3.2354 | 15056 |
| 1734046500 | 3.4 | -0.25 | -6.85 | 3.65 | 3.77 | 3.295 | 58035 |
| 1733960100 | 3.65 | 0.3 | 8.96 | 3.48 | 3.658007 | 3.4 | 30721 |
| 1733873700 | 3.35 | -0.55 | -14.10 | 3.86 | 3.86 | 3.2 | 38829 |
| 1733787300 | 3.9 | 1 | 34.25 | 3.19 | 3.9 | 2.92 | 95161 |
| 1733528100 | 2.9049999 | -0.18 | -5.68 | 3.3 | 3.31 | 2.82 | 60109 |
| 1733441700 | 3.08 | -0.2 | -6.10 | 3.25 | 3.58 | 2.94 | 57844 |
| 1733355300 | 3.2799999 | -0.12 | -3.53 | 3.48 | 3.48 | 3.19 | 18387 |
| 1733268900 | 3.4 | 0.21 | 6.58 | 3.2 | 3.7 | 3.2 | 49032 |
| 1733182500 | 3.19 | 0.31 | 10.76 | 2.92 | 3.3699 | 2.7081 | 61962 |
| 1732917840 | 2.88 | 0.57 | 24.68 | 2.34 | 2.88 | 2.34 | 22434 |
| 1732750500 | 2.31 | -0.15 | -6.10 | 2.43 | 2.54 | 2.31 | 11919 |
| 1732664100 | 2.46 | 0.15 | 6.49 | 2.36 | 2.46 | 2.245 | 16396 |
| 1732577700 | 2.31 | 0.02 | 0.87 | 2.27 | 2.3273 | 2.1918 | 5642 |
| 1732318500 | 2.29 | -0.04 | -1.72 | 2.41 | 2.46 | 2.11 | 27207 |
| 1732232100 | 2.33 | 0.03 | 1.30 | 2.34 | 2.58 | 2.2599999 | 26179 |
| 1732145700 | 2.3 | -0.17 | -6.88 | 2.4 | 2.75 | 2.1704 | 13680 |
| 1732059300 | 2.47 | -0.29 | -10.51 | 2.7599999 | 2.7599999 | 2.36 | 15095 |
| 1731972900 | 2.7599999 | 0.06 | 2.22 | 2.59 | 2.8 | 2.59 | 13234 |
| 1731713700 | 2.7 | 0.13 | 5.06 | 2.96 | 2.96 | 2.5701 | 18469 |
| 1731627300 | 2.57 | 0.05 | 1.98 | 2.8 | 2.92 | 2.57 | 25202 |
| 1731540900 | 2.52 | -1.07 | -29.81 | 3.5 | 3.59 | 2.5078999 | 187273 |
| 1731454500 | 3.59 | 0.08 | 2.28 | 3.51 | 3.75 | 3 | 139346 |
| 1731368100 | 3.51 | 0.11 | 3.24 | 3.3 | 3.75 | 3.3 | 53866 |
| 1731108900 | 3.4 | -0.13 | -3.68 | 3.6 | 3.91 | 3.21 | 138996 |
| 1731022500 | 3.53 | -0.26 | -6.86 | 3.56 | 3.85 | 3.44 | 66446 |
| 1730936100 | 3.79 | 0.44 | 13.13 | 3.35 | 3.8928 | 3.35 | 187382 |
| 1730849700 | 3.35 | -0.06 | -1.76 | 3.36 | 3.67 | 3.32 | 38820 |
| 1730763300 | 3.41 | -0.15 | -4.21 | 3.49 | 3.7 | 3.3 | 43500 |
| 1730500500 | 3.56 | 0.18 | 5.33 | 3.2799999 | 3.6298 | 3.2799999 | 100576 |
| 1730414100 | 3.38 | -0.02 | -0.59 | 3.41 | 3.594 | 3.3 | 16238 |
| 1730327700 | 3.4 | -0.3 | -8.11 | 3.75 | 4 | 3.4 | 63216 |
| 1730241300 | 3.7 | -0.5 | -11.90 | 4.04 | 4.4 | 3.52 | 121123 |
| 1730154900 | 4.2 | 0.23 | 5.79 | 3.91 | 4.558 | 3.91 | 127570 |
| 1729895700 | 3.97 | 0.18 | 4.75 | 3.79 | 4.1499 | 3.75 | 88522 |
| 1729809300 | 3.79 | -0.34 | -8.23 | 4.08 | 4.505 | 3.46 | 180290 |
| 1729722900 | 4.13 | -0.59 | -12.50 | 4.72 | 5 | 3.76 | 167474 |
| 1729636500 | 4.72 | -0.62 | -11.61 | 5.36 | 5.39 | 4.51 | 87733 |
| 1729550100 | 5.34 | 0.23 | 4.50 | 5.16 | 5.39 | 4.855 | 44276 |
| 1729290900 | 5.11 | -0.47 | -8.42 | 5.42 | 5.45 | 5.0599999 | 23771 |
| 1729204500 | 5.58 | 0.11 | 2.01 | 5.94 | 6.23 | 4.98 | 73476 |
| 1729118100 | 5.47 | 0.03 | 0.55 | 5.9 | 6.815 | 5.3099999 | 346870 |
| 1729031700 | 5.44 | 0.37 | 7.30 | 4.74 | 5.99 | 4.48 | 329197 |
| 1728945300 | 5.07 | 1.41 | 38.52 | 3.74 | 5.176 | 3.69 | 380585 |
| 1728686100 | 3.66 | -0.93 | -20.26 | 4.32 | 4.6999 | 3.61 | 215364 |
| 1728599700 | 4.59 | 0.35 | 8.25 | 4.3 | 5.2651 | 4.3 | 224470 |
| 1728513300 | 4.24 | 0.49 | 13.07 | 3.66 | 4.37 | 3.658 | 118254 |
| 1728426900 | 3.75 | -0.33 | -8.09 | 4 | 4.01 | 3.42 | 74459 |
| 1728340500 | 4.08 | 0.23 | 5.97 | 3.85 | 4.7196 | 3.75 | 131808 |
| 1728081300 | 3.85 | -0.05 | -1.28 | 3.52 | 4.6 | 3.0901 | 225468 |
| 1727994900 | 3.9 | 0.42 | 12.07 | 3.61 | 4.035 | 2.66 | 469951 |
| 1727908500 | 3.48 | -0.22 | -5.95 | 3.5 | 4.99 | 2.46 | 862347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
