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 | -3.261 | -86.4986737401 | 3.77 | 4.034 | 0.4226 | 415095 | 2.14783707 | CS |
| 4 | -6.021 | -92.2052067381 | 6.53 | 7.48 | 0.4226 | 249929 | 3.81506176 | CS |
| 12 | -3.251 | -86.4627659574 | 3.76 | 8.75 | 0.4226 | 684973 | 4.67030395 | CS |
| 26 | -8.111 | -94.0951276102 | 8.62 | 10.67 | 0.4226 | 2573660 | 6.67885857 | CS |
| 52 | -14.691 | -96.6513157895 | 15.2 | 31.49 | 0.4226 | 10344464 | 12.63001968 | CS |
| 156 | -451.30822008 | -99.8873438246 | 451.81722008 | 568.18060875 | 0.4226 | 4811561 | 67.07134225 | CS |
| 260 | -727.67126817 | -99.9300997264 | 728.18026817 | 900.90717323 | 0.4226 | 4652849 | 79.10705413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.4689 | -1.1411 | -70.88 | 0.37 | 0.489 | 0.36 | 27575117 |
| 1734651300 | 1.61 | -0.08 | -4.73 | 1.89 | 1.9725 | 1.6 | 386163 |
| 1734564900 | 1.69 | -0.83 | -32.80 | 2.34 | 2.34 | 1.62 | 795425 |
| 1734478500 | 2.515 | -0.19 | -6.85 | 2.7 | 2.8 | 2.43 | 380392 |
| 1734392100 | 2.7 | -0.58 | -17.68 | 3.16 | 3.16 | 2.6506 | 305881 |
| 1734132900 | 3.2799999 | -0.87 | -20.96 | 3.9 | 4.034 | 3.27 | 232819 |
| 1734046500 | 4.15 | 0.09 | 2.22 | 3.85 | 4.15 | 3.735 | 94633 |
| 1733960100 | 4.0599999 | 0.12 | 3.05 | 3.95 | 4.1696 | 3.92 | 78871 |
| 1733873700 | 3.94 | -0.22 | -5.29 | 4.17 | 4.3727 | 3.831 | 166364 |
| 1733787300 | 4.16 | -1.8 | -30.20 | 4.225 | 4.675 | 3.515 | 979103 |
| 1733528100 | 5.96 | 0.37 | 6.62 | 5.67 | 6.24 | 5.67 | 54382 |
| 1733441700 | 5.59 | -0.22 | -3.79 | 5.8099999 | 5.8549 | 5.51 | 46489 |
| 1733355300 | 5.8099999 | 0.8 | 15.97 | 4.89 | 5.9 | 4.89 | 340327 |
| 1733268900 | 5.01 | -0.45 | -8.24 | 5.35 | 5.529 | 4.975 | 188826 |
| 1733182500 | 5.46 | -0.22 | -3.87 | 5.68 | 5.8198 | 5.202 | 77171 |
| 1732917840 | 5.68 | -0.33 | -5.49 | 6.01 | 6.01 | 5.54 | 124462 |
| 1732750500 | 6.01 | -0.38 | -5.95 | 6.44 | 6.44 | 5.7579 | 118303 |
| 1732664100 | 6.39 | -0.03 | -0.47 | 6.41 | 7.48 | 6.05 | 374896 |
| 1732577700 | 6.42 | 0.32 | 5.25 | 6.13 | 6.65 | 6.07 | 94264 |
| 1732318500 | 6.1 | -0.43 | -6.58 | 6.53 | 6.7442 | 6.1 | 86078 |
| 1732232100 | 6.53 | 0.25 | 3.98 | 6.33 | 6.7497 | 6.16 | 85014 |
| 1732145700 | 6.28 | 0.09 | 1.45 | 6.2 | 6.35 | 6.1 | 47329 |
| 1732059300 | 6.19 | 0.43 | 7.47 | 5.67 | 6.19 | 5.64 | 118058 |
| 1731972900 | 5.76 | -0.13 | -2.21 | 6.05 | 6.4227999 | 5.67 | 65987 |
| 1731713700 | 5.89 | -1.19 | -16.81 | 7.21 | 7.28 | 5.62 | 166388 |
| 1731627300 | 7.08 | -0.09 | -1.26 | 7.15 | 7.65 | 7.02 | 213590 |
| 1731540900 | 7.17 | 1.69 | 30.84 | 5.62 | 8.75 | 5.5599999 | 1144378 |
| 1731454500 | 5.48 | 0.47 | 9.38 | 5.04 | 5.63 | 5 | 482415 |
| 1731368100 | 5.01 | 0.41 | 8.91 | 4.64 | 5.1 | 4.33 | 487295 |
| 1731108900 | 4.6 | -0.1 | -2.13 | 4.42 | 4.88 | 4.24 | 701981 |
| 1731022500 | 4.7 | 0.82 | 21.13 | 5.6 | 5.82 | 4.07 | 31932227 |
| 1730936100 | 3.88 | -0.1 | -2.39 | 4 | 4 | 3.81 | 23288 |
| 1730849700 | 3.975 | 0.31 | 8.31 | 3.61 | 4 | 3.5683 | 44121 |
| 1730763300 | 3.67 | 0.17 | 4.86 | 3.66 | 3.67 | 3.41 | 32235 |
| 1730500500 | 3.5 | 0 | 0.00 | 3.57 | 3.5799 | 3.4809 | 40041 |
| 1730414100 | 3.5 | -0.42 | -10.71 | 3.81 | 3.88 | 3.5 | 150933 |
| 1730327700 | 3.92 | 0.32 | 8.89 | 3.64 | 3.97 | 3.4915 | 282241 |
| 1730241300 | 3.6 | -0.09 | -2.44 | 3.62 | 3.7585 | 3.56 | 16567 |
| 1730154900 | 3.69 | 0.06 | 1.65 | 3.67 | 3.69 | 3.5339 | 17346 |
| 1729895700 | 3.63 | -0.02 | -0.55 | 3.75 | 3.75 | 3.44 | 46477 |
| 1729809300 | 3.65 | 0.04 | 1.11 | 3.63 | 3.99 | 3.52 | 39040 |
| 1729722900 | 3.61 | 0.06 | 1.69 | 3.48 | 3.64 | 3.4695 | 36244 |
| 1729636500 | 3.55 | 0 | 0.00 | 3.65 | 3.65 | 3.35 | 95818 |
| 1729550100 | 3.55 | -0.26 | -6.82 | 3.8 | 3.84 | 3.5 | 61830 |
| 1729290900 | 3.81 | -0.46 | -10.77 | 4.21 | 4.23 | 3.638 | 175904 |
| 1729204500 | 4.2699999 | 0.08 | 1.91 | 4.17 | 4.37 | 4.0197 | 29832 |
| 1729118100 | 4.19 | 0.25 | 6.35 | 4.04 | 4.19 | 3.86 | 23984 |
| 1729031700 | 3.94 | -0.2 | -4.83 | 4.35 | 4.355 | 3.85 | 75170 |
| 1728945300 | 4.14 | 0.42 | 11.29 | 3.67 | 4.15 | 3.6664 | 73665 |
| 1728686100 | 3.72 | 0.07 | 1.92 | 3.64 | 3.72 | 3.58 | 8421 |
| 1728599700 | 3.65 | -0.05 | -1.35 | 3.62 | 3.75 | 3.55 | 15011 |
| 1728513300 | 3.7 | 0.05 | 1.37 | 3.66 | 3.78 | 3.61 | 23678 |
| 1728426900 | 3.65 | -0.1 | -2.67 | 3.73 | 3.7861 | 3.61 | 23685 |
| 1728340500 | 3.75 | 0.01 | 0.27 | 3.74 | 3.79 | 3.67 | 21172 |
| 1728081300 | 3.74 | -0.03 | -0.80 | 3.7 | 3.9233 | 3.6423 | 37920 |
| 1727994900 | 3.77 | -0.02 | -0.53 | 3.83 | 3.9 | 3.68 | 19111 |
| 1727908500 | 3.79 | 0.04 | 1.07 | 3.64 | 3.85 | 3.64 | 25797 |
| 1727822100 | 3.75 | -0.14 | -3.60 | 3.84 | 3.99 | 3.38 | 66365 |
| 1727735700 | 3.89 | 0.04 | 1.04 | 3.87 | 3.94 | 3.75 | 23182 |
| 1727476500 | 3.85 | 0.14 | 3.77 | 3.76 | 3.85 | 3.6453 | 12687 |
| 1727390100 | 3.71 | -0.09 | -2.37 | 3.89 | 3.89 | 3.67 | 25912 |
| 1727303700 | 3.8 | 0.01 | 0.26 | 3.8 | 3.85 | 3.71 | 27578 |
| 1727217300 | 3.79 | 0.39 | 11.47 | 3.45 | 3.8 | 3.4001 | 63237 |
| 1727130900 | 3.4 | -0.24 | -6.59 | 3.69 | 3.69 | 3.2799999 | 57613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
