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 | 0.49 | 13.4615384615 | 3.64 | 4.1799 | 3.32 | 130238 | 3.78941564 | CS |
| 4 | 0.97 | 30.6962025316 | 3.16 | 4.1799 | 2.6 | 116188 | 3.38495861 | CS |
| 12 | 1.59 | 62.5984251969 | 2.54 | 4.84 | 2.39 | 164596 | 3.61289536 | CS |
| 26 | 2.15 | 108.585858586 | 1.98 | 4.84 | 1.9 | 130466 | 3.20923667 | CS |
| 52 | 2.96 | 252.991452991 | 1.17 | 4.84 | 1.01 | 534379 | 2.41694166 | CS |
| 156 | 1 | 31.9488817891 | 3.13 | 4.84 | 0.68 | 283432 | 2.37851533 | CS |
| 260 | 1 | 31.9488817891 | 3.13 | 4.84 | 0.68 | 283432 | 2.37851533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 4.13 | 0.05 | 1.23 | 4.04 | 4.29 | 4.04 | 80909 |
| 1738884900 | 4.08 | 0.12 | 3.03 | 4.01 | 4.12 | 3.96 | 61288 |
| 1738798500 | 3.96 | 0.05 | 1.28 | 3.93 | 4.13 | 3.87 | 75517 |
| 1738712100 | 3.91 | 0.17 | 4.55 | 3.68 | 4.05 | 3.5804 | 154873 |
| 1738625700 | 3.74 | 0.3 | 8.72 | 3.4 | 3.89 | 3.32 | 254175 |
| 1738366500 | 3.44 | -0.28 | -7.53 | 3.64 | 3.75 | 3.41 | 105337 |
| 1738280100 | 3.72 | 0.13 | 3.62 | 3.64 | 3.7813 | 3.56 | 80987 |
| 1738193700 | 3.59 | -0.15 | -4.01 | 3.7 | 3.76 | 3.58 | 40406 |
| 1738107300 | 3.74 | 0.26 | 7.47 | 3.58 | 3.74 | 3.35 | 144151 |
| 1738020900 | 3.48 | 0.02 | 0.58 | 3.37 | 3.66 | 3.3 | 156847 |
| 1737761700 | 3.46 | 0.07 | 2.06 | 3.29 | 3.52 | 3.25 | 128389 |
| 1737675300 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1737588900 | 3.39 | 0.3 | 9.71 | 3.25 | 3.49 | 3.1901 | 97222 |
| 1737502500 | 3.09 | 0.3 | 10.75 | 2.95 | 3.25 | 2.95 | 175697 |
| 1737156900 | 2.79 | 0.14 | 5.28 | 2.68 | 2.825 | 2.6001 | 82984 |
| 1737070500 | 2.65 | -0.14 | -5.02 | 2.77 | 2.83 | 2.6 | 67345 |
| 1736984100 | 2.79 | -0.01 | -0.36 | 2.7999 | 2.88 | 2.7555 | 56988 |
| 1736897700 | 2.8 | -0.13 | -4.44 | 2.94 | 3.0085 | 2.72 | 121262 |
| 1736811300 | 2.93 | -0.09 | -2.98 | 2.96 | 3.04 | 2.77 | 160020 |
| 1736552100 | 3.02 | -0.24 | -7.36 | 3.16 | 3.35 | 2.88 | 127894 |
| 1736379300 | 3.2599999 | -0.14 | -4.12 | 3.41 | 3.48 | 3.15 | 81830 |
| 1736292900 | 3.4 | -0.06 | -1.73 | 3.65 | 3.65 | 3.2599999 | 81287 |
| 1736206500 | 3.46 | -0.21 | -5.72 | 3.62 | 3.91 | 3.35 | 191170 |
| 1735947300 | 3.67 | -0.14 | -3.67 | 3.85 | 3.892 | 3.57 | 133148 |
| 1735860900 | 3.81 | 0.15 | 4.10 | 3.76 | 3.98 | 3.56 | 117973 |
| 1735688100 | 3.66 | -0.18 | -4.69 | 3.9 | 4.044643 | 3.61 | 88659 |
| 1735601700 | 3.84 | 0.2 | 5.49 | 3.63 | 3.89 | 3.42 | 177998 |
| 1735342500 | 3.64 | -0.22 | -5.70 | 3.87 | 4.0483 | 3.52 | 144638 |
| 1735256100 | 3.86 | -0.09 | -2.28 | 3.96 | 4.08 | 3.74 | 53377 |
| 1735077840 | 3.95 | 0.25 | 6.76 | 3.9 | 4.1881 | 3.8488 | 89422 |
| 1734996900 | 3.7 | 0.3 | 8.82 | 3.38 | 3.74 | 3.31 | 98215 |
| 1734737700 | 3.4 | -0.09 | -2.58 | 3.48 | 3.67 | 3.3605 | 74817 |
| 1734651300 | 3.49 | -0.24 | -6.43 | 3.79 | 3.99 | 3.45 | 112847 |
| 1734564900 | 3.73 | 0.22 | 6.27 | 3.55 | 3.96 | 3.5184 | 203317 |
| 1734478500 | 3.51 | 0.11 | 3.08 | 3.35 | 3.61 | 3.23 | 122840 |
| 1734392100 | 3.405 | -0.02 | -0.44 | 3.47 | 3.506 | 3.17 | 184755 |
| 1734132900 | 3.42 | 0.17 | 5.23 | 3.27 | 3.7 | 3.11 | 165008 |
| 1734046500 | 3.25 | -0.7 | -17.72 | 3.87 | 4 | 3.05 | 404240 |
| 1733960100 | 3.95 | -0.51 | -11.43 | 4.48 | 4.49 | 3.82 | 246519 |
| 1733873700 | 4.46 | 0.12 | 2.76 | 4.3 | 4.84 | 4.1128 | 377003 |
| 1733787300 | 4.34 | 0.42 | 10.71 | 4.01 | 4.72 | 4.01 | 475824 |
| 1733528100 | 3.92 | -0.03 | -0.76 | 4.1 | 4.35 | 3.8 | 235711 |
| 1733441700 | 3.95 | 0.45 | 12.86 | 3.56 | 4.116 | 3.33 | 250777 |
| 1733355300 | 3.5 | -0.8 | -18.60 | 4.4 | 4.45 | 3.45 | 463547 |
| 1733268900 | 4.3 | 0.35 | 8.86 | 4.05 | 4.3 | 3.66 | 476324 |
| 1733182500 | 3.95 | 0.79 | 25.00 | 3.27 | 4 | 3.202 | 821739 |
| 1732917840 | 3.16 | 0.05 | 1.61 | 3.16 | 3.24 | 3.0484 | 97367 |
| 1732750500 | 3.11 | 0.01 | 0.32 | 3.1 | 3.29 | 3.0001 | 66351 |
| 1732664100 | 3.1 | 0.14 | 4.73 | 2.9 | 3.1 | 2.83 | 122248 |
| 1732577700 | 2.96 | 0.14 | 4.96 | 2.85 | 3.11 | 2.82 | 125325 |
| 1732318500 | 2.82 | -0.03 | -1.05 | 2.86 | 2.86 | 2.69 | 55080 |
| 1732232100 | 2.85 | 0.15 | 5.56 | 2.72 | 2.87 | 2.59 | 108990 |
| 1732145700 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.563 | 44480 |
| 1732059300 | 2.8 | 0.01 | 0.36 | 2.7799999 | 2.89 | 2.75 | 79587 |
| 1731972900 | 2.79 | 0.32 | 12.96 | 2.59 | 2.94 | 2.59 | 245279 |
| 1731713700 | 2.47 | -0.09 | -3.52 | 2.54 | 2.55 | 2.39 | 88629 |
| 1731627300 | 2.56 | -0.06 | -2.29 | 2.63 | 2.7599999 | 2.5503 | 149019 |
| 1731540900 | 2.62 | -0.55 | -17.35 | 2.95 | 2.96 | 1.9 | 631316 |
| 1731454500 | 3.17 | 0.56 | 21.46 | 3.36 | 3.88 | 3.0099999 | 1193403 |
| 1731368100 | 2.61 | -0.08 | -2.97 | 2.9 | 3.25 | 2.57 | 302291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
