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 | -0.65 | -21.3114754098 | 3.05 | 3.07 | 2.375 | 6211128 | 2.69735421 | CS |
| 4 | -0.66 | -21.568627451 | 3.06 | 3.14 | 2.375 | 5844238 | 2.81045687 | CS |
| 12 | -2.05 | -46.0674157303 | 4.45 | 5.8 | 2.375 | 6311518 | 3.93556298 | CS |
| 26 | -4 | -62.5 | 6.4 | 8.65 | 2.375 | 4859002 | 4.70054063 | CS |
| 52 | -2.03 | -45.8239277652 | 4.43 | 14.92 | 2.375 | 7522825 | 7.31147693 | CS |
| 156 | -87.4 | -97.3273942094 | 89.8 | 96.1 | 2.375 | 14464749 | 16.68535086 | CS |
| 260 | -243 | -99.02200489 | 245.4 | 564.965 | 2.375 | 11864228 | 42.93341658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 2.39 | -0.06 | -2.45 | 2.45 | 2.46 | 2.35 | 4023477 |
| 1736552100 | 2.45 | -0.21 | -7.89 | 2.4845 | 2.55 | 2.38 | 7182245 |
| 1736379300 | 2.66 | -0.21 | -7.32 | 2.81 | 2.81 | 2.6 | 6531998 |
| 1736292900 | 2.87 | -0.05 | -1.71 | 2.91 | 2.98 | 2.83 | 3966569 |
| 1736206500 | 2.92 | -0.02 | -0.68 | 3.0447 | 3.07 | 2.91 | 6352858 |
| 1735947300 | 2.94 | 0.06 | 2.08 | 3.0099999 | 3.0099999 | 2.88 | 5594862 |
| 1735860900 | 2.88 | 0.15 | 5.30 | 2.84 | 2.99 | 2.84 | 9837616 |
| 1735688100 | 2.735 | -0.01 | -0.18 | 2.69 | 2.8 | 2.66 | 4575224 |
| 1735601700 | 2.74 | -0.04 | -1.44 | 2.75 | 2.765 | 2.65 | 4263394 |
| 1735342500 | 2.7799999 | -0.06 | -2.11 | 2.845 | 2.875 | 2.66 | 6142079 |
| 1735256100 | 2.84 | 0.03 | 1.07 | 2.81 | 2.86 | 2.7599999 | 4384386 |
| 1735077840 | 2.81 | -0.06 | -2.09 | 2.95 | 3.0099999 | 2.81 | 4408982 |
| 1734996900 | 2.87 | 0.04 | 1.41 | 2.95 | 2.99 | 2.7799999 | 7831859 |
| 1734737700 | 2.83 | 0.12 | 4.43 | 2.71 | 2.88 | 2.7017 | 8809267 |
| 1734651300 | 2.71 | -0.12 | -4.24 | 2.898 | 2.92 | 2.71 | 4857451 |
| 1734564900 | 2.83 | -0.22 | -7.21 | 3.05 | 3.1 | 2.8034 | 5038436 |
| 1734478500 | 3.05 | 0.01 | 0.33 | 3.001 | 3.11 | 3 | 3703467 |
| 1734392100 | 3.04 | -0.07 | -2.25 | 3.045 | 3.14 | 3.0099999 | 3800980 |
| 1734132900 | 3.11 | -0.05 | -1.58 | 3.1099 | 3.175 | 3.05 | 3919086 |
| 1734046500 | 3.16 | -0.12 | -3.66 | 3.2305 | 3.2599999 | 3.11 | 3127527 |
| 1733960100 | 3.2799999 | -0.2 | -5.75 | 3.44 | 3.47 | 3.27 | 6087854 |
| 1733873700 | 3.48 | -0.17 | -4.66 | 3.67 | 3.67 | 3.47 | 3934743 |
| 1733787300 | 3.65 | 0.05 | 1.39 | 3.67 | 3.815 | 3.62 | 5896794 |
| 1733528100 | 3.6 | -0.02 | -0.41 | 3.72 | 3.82 | 3.58 | 5304399 |
| 1733441700 | 3.615 | 0.01 | 0.14 | 3.77 | 3.86 | 3.59 | 6823874 |
| 1733355300 | 3.61 | 0.1 | 2.85 | 3.55 | 3.6671 | 3.4617 | 4924150 |
| 1733268900 | 3.51 | -0.29 | -7.63 | 3.81 | 3.81 | 3.48 | 6569887 |
| 1733182500 | 3.8 | -0.07 | -1.81 | 3.93 | 3.95 | 3.73 | 3911820 |
| 1732917840 | 3.87 | -0.03 | -0.77 | 3.92 | 3.96 | 3.82 | 1823865 |
| 1732750500 | 3.9 | -0.04 | -1.02 | 3.94 | 4.01 | 3.8614 | 2273147 |
| 1732664100 | 3.94 | -0.21 | -5.06 | 4.048 | 4.1 | 3.92 | 4908393 |
| 1732577700 | 4.15 | 0.25 | 6.41 | 3.9715 | 4.2472 | 3.955 | 4892196 |
| 1732318500 | 3.9 | 0.04 | 1.04 | 3.91 | 4.1 | 3.86 | 3713376 |
| 1732232100 | 3.86 | 0.1 | 2.66 | 3.79 | 4.04 | 3.7622 | 5514722 |
| 1732145700 | 3.76 | -0.07 | -1.83 | 3.85 | 3.85 | 3.75 | 2838259 |
| 1732059300 | 3.83 | 0.04 | 1.06 | 3.83 | 3.87 | 3.77 | 3125412 |
| 1731972900 | 3.79 | 0.06 | 1.61 | 3.6699 | 3.88 | 3.6649 | 4656701 |
| 1731713700 | 3.73 | -0.01 | -0.27 | 3.81 | 3.81 | 3.63 | 4038239 |
| 1731627300 | 3.74 | -0.21 | -5.32 | 3.8749 | 4.01 | 3.7332 | 5288522 |
| 1731540900 | 3.95 | 0.01 | 0.25 | 3.9814 | 4.12 | 3.65 | 10329992 |
| 1731454500 | 3.94 | -0.1 | -2.48 | 4.01 | 4.38 | 3.86 | 13821758 |
| 1731368100 | 4.04 | -0.2 | -4.72 | 4.23 | 4.24 | 3.85 | 8302904 |
| 1731108900 | 4.24 | -0.31 | -6.81 | 4.47 | 4.5 | 4.08 | 6341218 |
| 1731022500 | 4.55 | 0.14 | 3.17 | 4.51 | 4.745 | 4.45 | 6391424 |
| 1730936100 | 4.41 | -1.18 | -21.11 | 4.43 | 4.5599999 | 4.15 | 12600491 |
| 1730849700 | 5.59 | 0.1 | 1.82 | 5.37 | 5.61 | 5.15 | 7249770 |
| 1730763300 | 5.49 | 0.63 | 12.96 | 5.12 | 5.8 | 5.11 | 13005463 |
| 1730500500 | 4.86 | 0.27 | 5.88 | 4.7 | 4.94 | 4.64 | 4413114 |
| 1730414100 | 4.59 | -0.36 | -7.27 | 4.95 | 4.98 | 4.57 | 3685353 |
| 1730327700 | 4.95 | -0.3 | -5.71 | 5.245 | 5.445 | 4.84 | 6824860 |
| 1730241300 | 5.25 | -0.15 | -2.78 | 5.33 | 5.72 | 5.2 | 6195042 |
| 1730154900 | 5.4 | -0.04 | -0.74 | 5.63 | 5.63 | 5.25 | 6812187 |
| 1729895700 | 5.44 | 0.53 | 10.79 | 4.95 | 5.545 | 4.93 | 11109800 |
| 1729809300 | 4.91 | -0.13 | -2.58 | 5.16 | 5.39 | 4.83 | 8958062 |
| 1729722900 | 5.04 | 0.06 | 1.20 | 4.875 | 5.2699999 | 4.82 | 11393672 |
| 1729636500 | 4.98 | 0.64 | 14.75 | 4.35 | 5.3 | 4.32 | 18415548 |
| 1729550100 | 4.34 | -0.1 | -2.25 | 4.45 | 4.49 | 4.2699999 | 2629123 |
| 1729290900 | 4.44 | 0.13 | 3.02 | 4.37 | 4.5073 | 4.29 | 4535107 |
| 1729204500 | 4.3099999 | 0.05 | 1.17 | 4.26 | 4.325 | 4.17 | 2359669 |
| 1729118100 | 4.26 | 0.13 | 3.15 | 4.17 | 4.26 | 4.16 | 2455258 |
| 1729031700 | 4.13 | -0.06 | -1.43 | 4.22 | 4.23 | 4.0599999 | 2330101 |
| 1728945300 | 4.19 | 0.15 | 3.71 | 4.16 | 4.25 | 4.11 | 3135403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
