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 | -15.2631578947 | 1.9 | 1.96 | 1.58 | 310760 | 1.74152127 | CS |
| 4 | -0.29 | -15.2631578947 | 1.9 | 2.6 | 1.58 | 318650 | 2.10461129 | CS |
| 12 | -1.82 | -53.0612244898 | 3.43 | 4.88 | 1.58 | 577465 | 2.97423591 | CS |
| 26 | -1.41 | -46.6887417219 | 3.02 | 5.16 | 1.58 | 500223 | 3.271978 | CS |
| 52 | -4.98 | -75.5690440061 | 6.59 | 6.59 | 1.5301 | 968262 | 3.4900384 | CS |
| 156 | -18.64 | -92.049382716 | 20.25 | 20.32 | 1.5301 | 461197 | 5.5931408 | CS |
| 260 | -26.43 | -94.2582025678 | 28.04 | 30.4 | 1.5301 | 371906 | 9.47047232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.61 | -0.09 | -5.29 | 1.745 | 1.76 | 1.58 | 188877 |
| 1740785700 | 1.7 | -0.1 | -5.56 | 1.75 | 1.76 | 1.67 | 307393 |
| 1740699300 | 1.8 | 0.05 | 2.86 | 1.83 | 1.895 | 1.75 | 243406 |
| 1740612900 | 1.75 | -0.04 | -2.23 | 1.82 | 1.86 | 1.715 | 378598 |
| 1740526500 | 1.79 | -0.1 | -5.29 | 1.95 | 1.96 | 1.7501 | 424167 |
| 1740440100 | 1.89 | -0.22 | -10.43 | 2.06 | 2.0971 | 1.87 | 380380 |
| 1740180900 | 2.11 | -0.09 | -4.09 | 2.21 | 2.2929 | 2.09 | 347571 |
| 1740094500 | 2.2 | -0.06 | -2.65 | 2.316 | 2.316 | 2.1349999 | 140479 |
| 1740008100 | 2.2599999 | -0.11 | -4.64 | 2.38 | 2.515 | 2.245 | 569125 |
| 1739921700 | 2.37 | 0.04 | 1.72 | 2.43 | 2.49 | 2.32 | 193257 |
| 1739576100 | 2.33 | 0.09 | 4.02 | 2.2759999 | 2.365 | 2.1913 | 308224 |
| 1739489700 | 2.24 | 0.09 | 4.19 | 2.2 | 2.315 | 2.12 | 492551 |
| 1739403300 | 2.15 | -0.05 | -2.27 | 2.21 | 2.21 | 2.07 | 240461 |
| 1739316900 | 2.2 | -0.09 | -3.93 | 2.2 | 2.3 | 2.18 | 246583 |
| 1739230500 | 2.29 | -0.05 | -2.14 | 2.36 | 2.42 | 2.255 | 198106 |
| 1738971300 | 2.34 | -0.11 | -4.49 | 2.48 | 2.6 | 2.265 | 276844 |
| 1738884900 | 2.45 | 0.18 | 7.93 | 2.3 | 2.45 | 2.2 | 507130 |
| 1738798500 | 2.27 | 0.3 | 15.23 | 1.97 | 2.275 | 1.97 | 401752 |
| 1738712100 | 1.97 | 0.09 | 4.79 | 1.9 | 1.98 | 1.9 | 185525 |
| 1738625700 | 1.88 | -0.12 | -6.00 | 1.95 | 1.99 | 1.88 | 267836 |
| 1738366500 | 2 | -0.1 | -4.76 | 2.12 | 2.15 | 1.92 | 1103476 |
| 1738280100 | 2.1 | 0.03 | 1.45 | 2.08 | 2.1599 | 2.05 | 286370 |
| 1738193700 | 2.07 | -0.1 | -4.61 | 2.19 | 2.22 | 2.0299999 | 390558 |
| 1738107300 | 2.17 | -0.05 | -2.25 | 2.2599999 | 2.3 | 2.15 | 249078 |
| 1738020900 | 2.22 | -0.23 | -9.39 | 2.4 | 2.52 | 2.15 | 601093 |
| 1737761700 | 2.45 | -0.09 | -3.54 | 2.46 | 2.5299999 | 2.39 | 370547 |
| 1737675300 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1737588900 | 2.54 | 0.1 | 4.10 | 2.47 | 2.578 | 2.425 | 233541 |
| 1737502500 | 2.44 | -0.19 | -7.22 | 2.65 | 2.65 | 2.34 | 661416 |
| 1737156900 | 2.63 | -0.03 | -1.13 | 2.7 | 2.745 | 2.63 | 355597 |
| 1737070500 | 2.66 | 0 | 0.00 | 2.57 | 2.675 | 2.49 | 236489 |
| 1736984100 | 2.66 | -0.14 | -5.00 | 2.83 | 2.8699 | 2.48 | 721506 |
| 1736897700 | 2.8 | 0.46 | 19.66 | 2.31 | 2.9598 | 2.31 | 1822234 |
| 1736811300 | 2.34 | -1.79 | -43.34 | 3.35 | 3.35 | 1.9588 | 4365856 |
| 1736552100 | 4.13 | 0.24 | 6.17 | 3.81 | 4.16 | 3.81 | 543996 |
| 1736379300 | 3.89 | -0.26 | -6.27 | 4.095 | 4.245 | 3.75 | 507984 |
| 1736292900 | 4.15 | -0.33 | -7.37 | 4.4911 | 4.69 | 4.12 | 545265 |
| 1736206500 | 4.48 | 0.28 | 6.67 | 4.66 | 4.88 | 4.33 | 1498991 |
| 1735947300 | 4.2 | 0.11 | 2.69 | 4.215 | 4.4 | 4.0199999 | 892377 |
| 1735860900 | 4.09 | 0.08 | 2.00 | 4.0396 | 4.34 | 3.9 | 464262 |
| 1735688100 | 4.01 | -0.25 | -5.87 | 4.21 | 4.22 | 3.88 | 294887 |
| 1735601700 | 4.26 | 0.12 | 2.90 | 4.0599999 | 4.3 | 3.8 | 318186 |
| 1735342500 | 4.14 | -0.23 | -5.26 | 4.2734 | 4.51 | 4.08 | 619179 |
| 1735256100 | 4.37 | 0.34 | 8.44 | 4 | 4.57 | 3.95 | 866307 |
| 1735077840 | 4.03 | 0.19 | 4.95 | 3.83 | 4.19 | 3.69 | 294081 |
| 1734996900 | 3.84 | 0.15 | 4.07 | 4.03 | 4.71 | 3.72 | 1058457 |
| 1734737700 | 3.69 | 0.68 | 22.59 | 3.145 | 3.98 | 3.11 | 2130950 |
| 1734651300 | 3.0099999 | -0.11 | -3.53 | 3.15 | 3.2463 | 2.93 | 330006 |
| 1734564900 | 3.12 | -0.06 | -1.89 | 3.215 | 3.58 | 3.09 | 599017 |
| 1734478500 | 3.18 | -0.12 | -3.64 | 3.12 | 3.205 | 2.73 | 897216 |
| 1734392100 | 3.3 | -0.06 | -1.79 | 3.355 | 3.48 | 3.222 | 293752 |
| 1734132900 | 3.36 | -0.1 | -2.89 | 3.3792 | 3.5649 | 3.2599999 | 372951 |
| 1734046500 | 3.46 | -0.07 | -1.84 | 3.4 | 3.56 | 3.25 | 285253 |
| 1733960100 | 3.525 | -0.01 | -0.14 | 3.53 | 3.59 | 3.3035 | 263534 |
| 1733873700 | 3.53 | 0.06 | 1.73 | 3.44 | 3.6 | 3.42 | 219872 |
| 1733787300 | 3.47 | -0.08 | -2.25 | 3.61 | 3.77 | 3.47 | 232230 |
| 1733528100 | 3.55 | 0.09 | 2.60 | 3.52 | 3.5854 | 3.44 | 121852 |
| 1733441700 | 3.46 | -0.1 | -2.81 | 3.56 | 3.61 | 3.42 | 261394 |
| 1733355300 | 3.56 | -0.1 | -2.73 | 3.68 | 3.81 | 3.5301 | 265870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
