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 | -0.09 | -2.88461538462 | 3.12 | 3.25 | 2.865 | 624717 | 3.04688625 | CS |
| 4 | 0.35 | 13.0597014925 | 2.68 | 3.62 | 2.6 | 861366 | 3.18385992 | CS |
| 12 | 1.06 | 53.807106599 | 1.97 | 3.62 | 1.97 | 812610 | 2.8266186 | CS |
| 26 | 0.53 | 21.2 | 2.5 | 3.62 | 1.565 | 624017 | 2.5151309 | CS |
| 52 | 1.46 | 92.9936305732 | 1.57 | 3.62 | 1.52 | 590770 | 2.3644568 | CS |
| 156 | -1.32 | -30.3448275862 | 4.35 | 5.8928 | 1.0338 | 335713 | 2.18850359 | CS |
| 260 | -6.87 | -69.3939393939 | 9.9 | 9.9 | 1.0338 | 326291 | 2.80344458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 2.94 | -0.08 | -2.65 | 3.02 | 3.1 | 2.865 | 841430 |
| 1734564900 | 3.02 | -0.01 | -0.33 | 3.06 | 3.1997 | 2.935 | 694734 |
| 1734478500 | 3.0299999 | -0.11 | -3.50 | 3.15 | 3.15 | 3.015 | 587498 |
| 1734392100 | 3.14 | -0.05 | -1.57 | 3.21 | 3.25 | 3.1136 | 491323 |
| 1734132900 | 3.19 | 0.05 | 1.59 | 3.12 | 3.2 | 3.07 | 508601 |
| 1734046500 | 3.14 | -0.04 | -1.26 | 3.12 | 3.2399 | 3.12 | 370676 |
| 1733960100 | 3.18 | -0.16 | -4.79 | 3.35 | 3.36 | 3.12 | 972242 |
| 1733873700 | 3.34 | -0.13 | -3.75 | 3.43 | 3.53 | 3.315 | 527271 |
| 1733787300 | 3.47 | 0.02 | 0.58 | 3.52 | 3.59 | 3.4 | 626731 |
| 1733528100 | 3.45 | 0.16 | 4.86 | 3.29 | 3.52 | 3.2799999 | 806497 |
| 1733441700 | 3.29 | -0.19 | -5.46 | 3.52 | 3.56 | 3.27 | 793072 |
| 1733355300 | 3.48 | -0.05 | -1.42 | 3.54 | 3.54 | 3.4 | 637258 |
| 1733268900 | 3.53 | 0.05 | 1.44 | 3.53 | 3.62 | 3.3 | 1294174 |
| 1733182500 | 3.48 | 0.22 | 6.75 | 3.42 | 3.57 | 3.3 | 2399554 |
| 1732917840 | 3.2599999 | 0.4 | 13.99 | 2.84 | 3.3 | 2.8 | 1460633 |
| 1732750500 | 2.86 | 0.06 | 2.14 | 2.87 | 2.94 | 2.8 | 604967 |
| 1732664100 | 2.8 | -0.11 | -3.78 | 2.89 | 3.02 | 2.79 | 1090125 |
| 1732577700 | 2.91 | 0.26 | 9.81 | 2.69 | 2.95 | 2.645 | 1495652 |
| 1732318500 | 2.65 | -0.02 | -0.75 | 2.68 | 2.69 | 2.6 | 512438 |
| 1732232100 | 2.67 | 0.01 | 0.38 | 2.7 | 2.75 | 2.645 | 494576 |
| 1732145700 | 2.66 | -0.01 | -0.37 | 2.65 | 2.79 | 2.64 | 680824 |
| 1732059300 | 2.67 | 0.1 | 3.89 | 2.61 | 2.68 | 2.5701 | 603501 |
| 1731972900 | 2.57 | -0.03 | -1.15 | 2.61 | 2.6399 | 2.56 | 554386 |
| 1731713700 | 2.6 | -0.06 | -2.26 | 2.69 | 2.695 | 2.58 | 418440 |
| 1731627300 | 2.66 | -0.07 | -2.56 | 2.73 | 2.765 | 2.65 | 472050 |
| 1731540900 | 2.73 | 0.04 | 1.49 | 2.72 | 2.828 | 2.62 | 1301698 |
| 1731454500 | 2.69 | 0.04 | 1.51 | 2.66 | 2.715 | 2.52 | 1096730 |
| 1731368100 | 2.65 | -0.1 | -3.64 | 2.68 | 2.69 | 2.47 | 1697219 |
| 1731108900 | 2.75 | 0.03 | 1.10 | 2.8 | 2.86 | 2.695 | 667305 |
| 1731022500 | 2.72 | 0.06 | 2.26 | 2.66 | 2.7599999 | 2.615 | 1275801 |
| 1730936100 | 2.66 | -0.31 | -10.44 | 2.63 | 2.8 | 2.525 | 2019358 |
| 1730849700 | 2.97 | 0.06 | 2.06 | 2.88 | 2.97 | 2.79 | 551815 |
| 1730763300 | 2.91 | 0.05 | 1.75 | 2.85 | 3.009 | 2.835 | 576844 |
| 1730500500 | 2.86 | 0.04 | 1.42 | 2.81 | 2.94 | 2.809 | 523831 |
| 1730414100 | 2.82 | -0.05 | -1.74 | 2.85 | 2.91 | 2.81 | 410060 |
| 1730327700 | 2.87 | -0.08 | -2.71 | 2.95 | 3 | 2.85 | 600434 |
| 1730241300 | 2.95 | -0.02 | -0.67 | 2.94 | 3.09 | 2.9 | 575973 |
| 1730154900 | 2.97 | -0.05 | -1.66 | 3.04 | 3.1 | 2.895 | 743036 |
| 1729895700 | 3.02 | 0.07 | 2.37 | 3 | 3.1 | 2.92 | 1044683 |
| 1729809300 | 2.95 | 0.17 | 6.12 | 2.86 | 2.99 | 2.7799999 | 786204 |
| 1729722900 | 2.7799999 | -0.14 | -4.79 | 2.93 | 2.95 | 2.66 | 1041338 |
| 1729636500 | 2.92 | 0.02 | 0.69 | 2.91 | 3.12 | 2.9 | 1563484 |
| 1729550100 | 2.9 | 0.19 | 7.01 | 2.71 | 2.9049999 | 2.64 | 1197376 |
| 1729290900 | 2.71 | 0.16 | 6.27 | 2.58 | 2.82 | 2.56 | 1561307 |
| 1729204500 | 2.55 | 0.06 | 2.41 | 2.52 | 2.615 | 2.5099999 | 599111 |
| 1729118100 | 2.49 | 0.14 | 5.96 | 2.35 | 2.5099999 | 2.3347 | 635943 |
| 1729031700 | 2.35 | 0.06 | 2.62 | 2.3 | 2.37 | 2.295 | 442949 |
| 1728945300 | 2.29 | -0.04 | -1.72 | 2.31 | 2.3394 | 2.254 | 285188 |
| 1728686100 | 2.33 | 0.13 | 5.91 | 2.18 | 2.38 | 2.18 | 784572 |
| 1728599700 | 2.2 | -0.03 | -1.35 | 2.23 | 2.23 | 2.14 | 298883 |
| 1728513300 | 2.23 | -0.02 | -0.89 | 2.25 | 2.25 | 2.16 | 425945 |
| 1728426900 | 2.25 | -0.07 | -3.02 | 2.3 | 2.335 | 2.225 | 450732 |
| 1728340500 | 2.32 | 0.01 | 0.43 | 2.35 | 2.3593 | 2.2799999 | 403832 |
| 1728081300 | 2.31 | 0.11 | 5.00 | 2.21 | 2.355 | 2.2 | 852913 |
| 1727994900 | 2.2 | 0.01 | 0.46 | 2.23 | 2.2488 | 2.19 | 393749 |
| 1727908500 | 2.19 | -0.02 | -0.90 | 2.24 | 2.2799999 | 2.145 | 793900 |
| 1727822100 | 2.21 | 0.16 | 7.80 | 2.08 | 2.2799999 | 2.07 | 1518958 |
| 1727735700 | 2.05 | 0.03 | 1.49 | 2.04 | 2.125 | 2 | 736816 |
| 1727476500 | 2.02 | 0.07 | 3.59 | 1.97 | 2.035 | 1.97 | 447518 |
| 1727390100 | 1.95 | -0.05 | -2.50 | 2 | 2.02 | 1.95 | 398205 |
| 1727303700 | 2 | -0.02 | -0.99 | 2.0299999 | 2.0375 | 1.93 | 471674 |
| 1727217300 | 2.02 | -0.05 | -2.42 | 2.08 | 2.095 | 2.015 | 438260 |
| 1727130900 | 2.07 | -0.04 | -1.90 | 2.11 | 2.11 | 2.04 | 458818 |
| 1726871700 | 2.11 | -0.03 | -1.40 | 2.16 | 2.16 | 2.09 | 306483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
