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 | 0.35 | 11.5511551155 | 3.03 | 3.3992 | 2.96 | 3240409 | 3.08592269 | CS |
| 4 | -0.15 | -4.2492917847 | 3.53 | 3.53 | 2.57 | 2861731 | 2.9853739 | CS |
| 12 | 0.2 | 6.2893081761 | 3.18 | 4.5588 | 2.23 | 3660443 | 3.34764632 | CS |
| 26 | 0.25 | 7.98722044728 | 3.13 | 4.5588 | 2.18 | 3303559 | 3.14226097 | CS |
| 52 | 0.43 | 14.5762711864 | 2.95 | 5.74 | 2.18 | 3111530 | 3.47731736 | CS |
| 156 | 0.64 | 23.3576642336 | 2.74 | 7.525 | 0.7802 | 3608903 | 3.11281416 | CS |
| 260 | 0.28 | 9.03225806452 | 3.1 | 7.525 | 0.7802 | 3605524 | 3.10993225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 3.38 | 0.25 | 7.99 | 3.15 | 3.4 | 3.12 | 2872548 |
| 1727130900 | 3.13 | 0.01 | 0.32 | 3.14 | 3.226 | 3.105 | 2968113 |
| 1726871700 | 3.12 | 0.01 | 0.32 | 3.12 | 3.15 | 2.97 | 4701694 |
| 1726785300 | 3.11 | 0.12 | 4.01 | 3.19 | 3.25 | 3.095 | 3000326 |
| 1726698900 | 2.99 | -0.06 | -1.97 | 3.05 | 3.23 | 2.98 | 2640337 |
| 1726612500 | 3.05 | 0.09 | 3.04 | 3.0299999 | 3.1199 | 2.96 | 3058986 |
| 1726526100 | 2.96 | -0.12 | -3.90 | 3.0099999 | 3.035 | 2.86 | 3017327 |
| 1726266900 | 3.08 | 0.06 | 1.99 | 3.0299999 | 3.15 | 3.005 | 2678832 |
| 1726180500 | 3.02 | 0.01 | 0.33 | 3.05 | 3.08 | 2.93 | 2534339 |
| 1726094100 | 3.0099999 | 0.09 | 3.08 | 2.84 | 3.065 | 2.74 | 4382785 |
| 1726007700 | 2.92 | 0.14 | 5.04 | 2.82 | 2.93 | 2.725 | 3075886 |
| 1725921300 | 2.7799999 | 0.2 | 7.75 | 2.71 | 2.8 | 2.66 | 3264163 |
| 1725662100 | 2.58 | -0.17 | -6.18 | 2.85 | 2.8849999 | 2.57 | 3347669 |
| 1725575700 | 2.75 | -0.05 | -1.79 | 2.83 | 2.88 | 2.72 | 2543736 |
| 1725489300 | 2.8 | -0.01 | -0.36 | 2.7799999 | 2.965 | 2.7513 | 2348512 |
| 1725402900 | 2.81 | -0.31 | -9.94 | 3.14 | 3.15 | 2.79 | 2988527 |
| 1725057300 | 3.12 | -0.07 | -2.19 | 3.2 | 3.255 | 3.09 | 1342389 |
| 1724970900 | 3.19 | 0.09 | 2.90 | 3.17 | 3.37 | 3.15 | 2042883 |
| 1724884500 | 3.1 | -0.25 | -7.46 | 3.29 | 3.31 | 3.05 | 2944069 |
| 1724798100 | 3.35 | -0.21 | -5.90 | 3.53 | 3.53 | 3.265 | 2214478 |
| 1724711700 | 3.56 | -0.07 | -1.93 | 3.65 | 3.67 | 3.432 | 3845828 |
| 1724452500 | 3.63 | 0.47 | 14.87 | 3.19 | 3.63 | 3.1701 | 4696657 |
| 1724366100 | 3.16 | -0.15 | -4.53 | 3.3 | 3.31 | 3.1314 | 1483119 |
| 1724279700 | 3.31 | 0.23 | 7.47 | 3.06 | 3.31 | 3.06 | 4475722 |
| 1724193300 | 3.08 | 0.01 | 0.33 | 3.13 | 3.19 | 3.0101 | 2213137 |
| 1724106900 | 3.07 | 0.02 | 0.66 | 3.04 | 3.09 | 2.99 | 1775283 |
| 1723847700 | 3.05 | 0.17 | 5.90 | 2.92 | 3.08 | 2.92 | 2900131 |
| 1723761300 | 2.88 | 0.07 | 2.49 | 2.88 | 3.015 | 2.865 | 3302956 |
| 1723674900 | 2.81 | -0.03 | -1.06 | 2.89 | 2.96 | 2.765 | 1565728 |
| 1723588500 | 2.84 | 0.05 | 1.79 | 2.81 | 2.925 | 2.755 | 2361180 |
| 1723502100 | 2.79 | -0.09 | -3.13 | 2.88 | 2.89 | 2.7799999 | 1868665 |
| 1723242900 | 2.88 | -0.08 | -2.70 | 2.99 | 3 | 2.805 | 2269613 |
| 1723156500 | 2.96 | 0.35 | 13.41 | 2.79 | 2.995 | 2.675 | 3466492 |
| 1723070100 | 2.61 | -0.26 | -9.06 | 3 | 3.085 | 2.6013 | 6494213 |
| 1722983700 | 2.87 | 0.09 | 3.24 | 2.94 | 3.02 | 2.84 | 3784239 |
| 1722897300 | 2.7799999 | -0.28 | -9.15 | 2.55 | 2.825 | 2.23 | 5645438 |
| 1722638100 | 3.06 | -0.31 | -9.20 | 3.35 | 3.38 | 3.06 | 3562785 |
| 1722551700 | 3.37 | -0.26 | -7.16 | 3.65 | 3.66 | 3.33 | 3212536 |
| 1722465300 | 3.63 | 0.05 | 1.40 | 3.64 | 3.88 | 3.62 | 6447157 |
| 1722378900 | 3.58 | -0.11 | -2.98 | 3.69 | 3.74 | 3.55 | 1900824 |
| 1722292500 | 3.69 | -0.12 | -3.15 | 3.94 | 4.13 | 3.67 | 2920607 |
| 1722033300 | 3.81 | 0.11 | 2.97 | 3.91 | 4.0788 | 3.77 | 3724108 |
| 1721946900 | 3.7 | -0.41 | -9.98 | 4 | 4.0201 | 3.69 | 4236242 |
| 1721860500 | 4.11 | -0.19 | -4.42 | 4.3 | 4.4772 | 4.08 | 5018729 |
| 1721774100 | 4.3 | -0.2 | -4.44 | 4.37 | 4.53 | 4.21 | 4499058 |
| 1721687700 | 4.5 | 0.35 | 8.43 | 4.25 | 4.5588 | 4.1799 | 8205252 |
| 1721428500 | 4.15 | 0.49 | 13.39 | 3.71 | 4.28 | 3.69 | 6055333 |
| 1721342100 | 3.66 | -0.38 | -9.41 | 4.08 | 4.13 | 3.53 | 6918716 |
| 1721255700 | 4.04 | -0.01 | -0.25 | 3.97 | 4.18 | 3.9608 | 4566160 |
| 1721169300 | 4.05 | 0.21 | 5.47 | 3.86 | 4.0699 | 3.73 | 4091679 |
| 1721082900 | 3.84 | 0.32 | 9.09 | 3.72 | 3.87 | 3.65 | 4644949 |
| 1720823700 | 3.52 | 0.21 | 6.34 | 3.33 | 3.6 | 3.29 | 5887794 |
| 1720737300 | 3.31 | 0.08 | 2.48 | 3.31 | 3.45 | 3.235 | 3465193 |
| 1720650900 | 3.23 | -0.06 | -1.82 | 3.3 | 3.41 | 3.22 | 2863256 |
| 1720564500 | 3.29 | -0.13 | -3.80 | 3.43 | 3.49 | 3.215 | 2828636 |
| 1720478100 | 3.42 | 0.08 | 2.40 | 3.4 | 3.51 | 3.2 | 7664210 |
| 1720218900 | 3.34 | 0.29 | 9.51 | 2.82 | 3.35 | 2.7799999 | 7208794 |
| 1720040640 | 3.05 | -0.09 | -2.87 | 3.0099999 | 3.13 | 2.98 | 3276812 |
| 1719959700 | 3.14 | -0.08 | -2.48 | 3.18 | 3.21 | 2.98 | 4673379 |
| 1719873300 | 3.22 | 0.05 | 1.58 | 3.15 | 3.3155 | 3.11 | 4575605 |
| 1719614100 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1719527700 | 3.17 | -0.12 | -3.65 | 3.36 | 3.385 | 3.1549999 | 4051191 |
| 1719441300 | 3.29 | 0.3 | 10.03 | 2.99 | 3.49 | 2.98 | 8081536 |
| 1719354900 | 2.99 | 0.06 | 2.05 | 3.0299999 | 3.2186 | 2.97 | 5338881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
