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 | -0.9 | -23.0769230769 | 3.9 | 3.9 | 3 | 8929 | 3.54811739 | CS |
| 4 | -0.84 | -21.875 | 3.84 | 3.99 | 3 | 4893 | 3.62427333 | CS |
| 12 | -3.3 | -52.380952381 | 6.3 | 6.3 | 3 | 7698 | 3.92772694 | CS |
| 26 | -3.215 | -51.729686243 | 6.215 | 6.7738 | 3 | 7292 | 4.04975994 | CS |
| 52 | -3.215 | -51.729686243 | 6.215 | 6.7738 | 3 | 7292 | 4.04975994 | CS |
| 156 | -3.215 | -51.729686243 | 6.215 | 6.7738 | 3 | 7292 | 4.04975994 | CS |
| 260 | -3.215 | -51.729686243 | 6.215 | 6.7738 | 3 | 7292 | 4.04975994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454500 | 3 | -0.34 | -10.18 | 3.25 | 3.25 | 2.8104 | 4626 |
| 1731368100 | 3.34 | -0.01 | -0.30 | 3.25 | 3.35 | 3.25 | 3657 |
| 1731108900 | 3.35 | -0.11 | -3.18 | 3.5 | 3.5847 | 3.3 | 11949 |
| 1731022500 | 3.46 | -0.09 | -2.54 | 3.55 | 3.67 | 3.4 | 4305 |
| 1730936100 | 3.55 | -0.27 | -7.05 | 3.9 | 3.9 | 3.55 | 13614 |
| 1730849700 | 3.8191 | 0.07 | 1.84 | 3.9 | 3.9 | 3.5333 | 12406 |
| 1730763300 | 3.75 | 0.19 | 5.34 | 3.5 | 3.9 | 3.5 | 9428 |
| 1730500500 | 3.56 | 0.02 | 0.57 | 3.58 | 3.74 | 3.52 | 8828 |
| 1730414100 | 3.5399 | -0.01 | -0.28 | 3.55 | 3.5506 | 3.52 | 1162 |
| 1730327700 | 3.55 | -0.06 | -1.61 | 3.5 | 3.74 | 3.5 | 724 |
| 1730241300 | 3.6081 | -0.11 | -2.96 | 3.56 | 3.6081 | 3.51 | 872 |
| 1730154900 | 3.7183 | 0.03 | 0.77 | 3.61 | 3.82 | 3.55 | 3283 |
| 1729895700 | 3.69 | -0.01 | -0.27 | 3.6 | 3.84 | 3.6 | 8022 |
| 1729809300 | 3.7 | -0.01 | -0.27 | 3.71 | 3.8 | 3.7 | 1367 |
| 1729722900 | 3.71 | 0.01 | 0.26 | 3.68 | 3.92 | 3.68 | 3831 |
| 1729636500 | 3.7002 | 0 | 0.01 | 3.7 | 3.73 | 3.7 | 2200 |
| 1729550100 | 3.7 | 0 | 0.00 | 3.7 | 3.75 | 3.7 | 3096 |
| 1729290900 | 3.7 | 0 | 0.00 | 3.51 | 3.79 | 3.51 | 1238 |
| 1729204500 | 3.7 | -0.01 | -0.27 | 3.71 | 3.71 | 3.7 | 1575 |
| 1729118100 | 3.71 | -0.08 | -2.11 | 3.85 | 3.99 | 3.71 | 3394 |
| 1729031700 | 3.79 | 0.03 | 0.70 | 3.84 | 3.8598 | 3.72 | 4635 |
| 1728945300 | 3.7637 | 0.04 | 0.96 | 3.71 | 3.97 | 3.7 | 8442 |
| 1728686100 | 3.7279 | 0 | 0.00 | 3.71 | 3.7279 | 3.71 | 210 |
| 1728599700 | 3.7279 | 0.03 | 0.75 | 3.68 | 3.8052 | 3.68 | 5979 |
| 1728513300 | 3.7 | 0 | 0.00 | 3.77 | 3.8999 | 3.7 | 1408 |
| 1728426900 | 3.7 | 0 | 0.00 | 3.72 | 3.85 | 3.68 | 4994 |
| 1728340500 | 3.7 | 0 | 0.00 | 3.87 | 3.87 | 3.685 | 7243 |
| 1728081300 | 3.7 | -0 | -0.00 | 3.78 | 3.8 | 3.7 | 1678 |
| 1727994900 | 3.7001 | -0.2 | -5.13 | 3.87 | 3.87 | 3.7001 | 560 |
| 1727908500 | 3.9 | 0.1 | 2.63 | 3.71 | 3.9 | 3.71 | 1357 |
| 1727822100 | 3.8 | 0.05 | 1.33 | 3.7 | 3.88 | 3.7 | 19276 |
| 1727735700 | 3.75 | -0.05 | -1.32 | 3.73 | 3.8 | 3.73 | 765 |
| 1727476500 | 3.8 | -0.15 | -3.80 | 3.86 | 4.01 | 3.72 | 10411 |
| 1727390100 | 3.95 | 0.11 | 2.86 | 3.71 | 3.9967 | 3.51 | 9540 |
| 1727303700 | 3.84 | 0.04 | 1.05 | 3.79 | 3.9465 | 3.71 | 4228 |
| 1727217300 | 3.8 | -0.1 | -2.61 | 3.85 | 4.0199999 | 3.65 | 6241 |
| 1727130900 | 3.902 | -0.23 | -5.58 | 4.0199999 | 4.0199999 | 3.5 | 3679 |
| 1726871700 | 4.1327 | -0.01 | -0.30 | 4.25 | 4.25 | 4.1327 | 400 |
| 1726785300 | 4.1449999 | -0.09 | -2.01 | 4.08 | 4.3 | 4.08 | 2443 |
| 1726698900 | 4.23 | 0.13 | 3.17 | 4.12 | 4.3 | 4.0499 | 10885 |
| 1726612500 | 4.1 | -0.14 | -3.30 | 4.13 | 4.23 | 4.1 | 350 |
| 1726526100 | 4.24 | 0.08 | 1.92 | 4.11 | 4.29 | 4.11 | 6818 |
| 1726266900 | 4.16 | 0.13 | 3.23 | 4.04 | 4.3099999 | 4.03 | 7899 |
| 1726180500 | 4.03 | -0.07 | -1.71 | 4.19 | 4.19 | 4 | 3256 |
| 1726094100 | 4.1 | 0.05 | 1.23 | 4.01 | 4.19 | 4.01 | 1764 |
| 1726007700 | 4.05 | -0.05 | -1.22 | 4.1 | 4.13 | 3.97 | 6807 |
| 1725921300 | 4.1 | 0.1 | 2.50 | 3.94 | 4.1 | 3.925 | 6930 |
| 1725662100 | 4 | 0 | 0.00 | 3.82 | 4 | 3.7671 | 6279 |
| 1725575700 | 4 | 0.13 | 3.36 | 3.88 | 4 | 3.71 | 6373 |
| 1725489300 | 3.87 | -0.1 | -2.52 | 3.95 | 4.04 | 3.87 | 9645 |
| 1725402900 | 3.97 | -0.04 | -1.00 | 3.95 | 3.98 | 3.91 | 2803 |
| 1725057300 | 4.01 | 0.25 | 6.65 | 3.85 | 4.082 | 3.62 | 14739 |
| 1724970900 | 3.76 | -0.03 | -0.79 | 3.75 | 3.8 | 3.7 | 4649 |
| 1724884500 | 3.79 | -0.17 | -4.29 | 3.96 | 4.09 | 3.49 | 39794 |
| 1724798100 | 3.96 | -1.9 | -32.42 | 3.66 | 4.65 | 3.56 | 125558 |
| 1724711700 | 5.86 | -0.32 | -5.18 | 5.94 | 5.94 | 5.69 | 1898 |
| 1724452500 | 6.18 | 0.14 | 2.23 | 5.8 | 6.18 | 5.8 | 6935 |
| 1724366100 | 6.045 | 0.18 | 3.14 | 5.8 | 6.05 | 5.8 | 1676 |
| 1724279700 | 5.8606999 | -0.01 | -0.16 | 5.84 | 5.915 | 5.8 | 3351 |
| 1724193300 | 5.87 | 0.14 | 2.44 | 6.3 | 6.3 | 5.8099999 | 888 |
| 1724106900 | 5.73 | 0.08 | 1.42 | 5.65 | 6.4 | 5.65 | 5412 |
| 1723847700 | 5.65 | -0.36 | -5.99 | 6.03 | 6.4 | 5.65 | 4183 |
| 1723761300 | 6.01 | -0.49 | -7.54 | 6.36 | 6.37 | 6 | 1992 |
| 1723674900 | 6.5 | 0.09 | 1.33 | 6.58 | 6.58 | 6.3 | 4625 |
| 1723588500 | 6.415 | 0.11 | 1.66 | 6.37 | 6.45 | 6.21 | 2880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
