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 | -0.04 | -1.09739368999 | 3.645 | 3.82 | 3.315 | 796569 | 3.50300594 | CS |
| 4 | -0.625 | -14.7754137116 | 4.23 | 4.395 | 3.175 | 868922 | 3.72043786 | CS |
| 12 | -0.8197 | -18.5255497548 | 4.4247 | 4.72 | 3.175 | 753035 | 4.06825448 | CS |
| 26 | 0.145 | 4.19075144509 | 3.46 | 5.02 | 3.175 | 943135 | 4.00961792 | CS |
| 52 | 1.635 | 82.9949238579 | 1.97 | 5.02 | 1.8894 | 1112384 | 3.55033432 | CS |
| 156 | 1.675 | 86.7875647668 | 1.93 | 5.02 | 0.301 | 1417332 | 1.86567286 | CS |
| 260 | 1.315 | 57.423580786 | 2.29 | 5.02 | 0.301 | 1251326 | 2.30578967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 3.605 | 0.04 | 1.26 | 3.56 | 3.635 | 3.51 | 493158 |
| 1732750500 | 3.56 | 0.16 | 4.71 | 3.44 | 3.59 | 3.39 | 561620 |
| 1732664100 | 3.4 | 0.02 | 0.59 | 3.38 | 3.46 | 3.315 | 745718 |
| 1732577700 | 3.38 | -0.34 | -9.14 | 3.72 | 3.82 | 3.36 | 1085334 |
| 1732318500 | 3.72 | 0.04 | 1.09 | 3.7 | 3.81 | 3.645 | 831486 |
| 1732232100 | 3.68 | 0.1 | 2.79 | 3.6 | 3.6875 | 3.4474 | 864791 |
| 1732145700 | 3.58 | 0.09 | 2.58 | 3.47 | 3.59 | 3.4 | 727419 |
| 1732059300 | 3.49 | 0.16 | 4.80 | 3.2799999 | 3.49 | 3.2149 | 934125 |
| 1731972900 | 3.33 | -0.2 | -5.67 | 3.6 | 3.6 | 3.175 | 1964829 |
| 1731713700 | 3.53 | -0.29 | -7.59 | 3.79 | 3.82 | 3.505 | 2139401 |
| 1731627300 | 3.82 | -0.23 | -5.68 | 4.05 | 4.14 | 3.78 | 1561499 |
| 1731540900 | 4.05 | -0.05 | -1.22 | 4.04 | 4.205 | 3.97 | 964224 |
| 1731454500 | 4.1 | -0.18 | -4.21 | 4.16 | 4.29 | 4.0199999 | 971888 |
| 1731368100 | 4.28 | 0.02 | 0.47 | 4.29 | 4.3949999 | 4.23 | 442379 |
| 1731108900 | 4.26 | 0.17 | 4.16 | 4.08 | 4.28 | 4.05 | 331697 |
| 1731022500 | 4.09 | -0.01 | -0.24 | 4.09 | 4.195 | 4.065 | 538702 |
| 1730936100 | 4.1 | 0 | 0.00 | 4.15 | 4.21 | 4.08 | 384976 |
| 1730849700 | 4.1 | 0.09 | 2.24 | 4 | 4.1 | 3.98 | 344528 |
| 1730763300 | 4.01 | -0.27 | -6.31 | 4.24 | 4.24 | 4.01 | 770933 |
| 1730500500 | 4.28 | 0.07 | 1.66 | 4.23 | 4.32 | 4.2 | 473063 |
| 1730414100 | 4.21 | -0.04 | -0.94 | 4.24 | 4.285 | 4.15 | 638175 |
| 1730327700 | 4.25 | 0.04 | 0.95 | 4.18 | 4.3099999 | 4.132 | 482565 |
| 1730241300 | 4.21 | 0.01 | 0.24 | 4.19 | 4.25 | 4.14 | 481253 |
| 1730154900 | 4.2 | -0.06 | -1.41 | 4.25 | 4.33 | 4.15 | 496947 |
| 1729895700 | 4.26 | -0.09 | -2.07 | 4.33 | 4.42 | 4.25 | 404030 |
| 1729809300 | 4.35 | 0.1 | 2.35 | 4.2699999 | 4.35 | 4.1849999 | 595351 |
| 1729722900 | 4.25 | -0.12 | -2.75 | 4.3099999 | 4.33 | 4.05 | 706192 |
| 1729636500 | 4.37 | -0.16 | -3.53 | 4.5 | 4.595 | 4.32 | 623431 |
| 1729550100 | 4.53 | -0.09 | -1.95 | 4.61 | 4.72 | 4.37 | 436677 |
| 1729290900 | 4.62 | 0.06 | 1.32 | 4.53 | 4.64 | 4.49 | 405101 |
| 1729204500 | 4.5599999 | 0.05 | 1.11 | 4.51 | 4.64 | 4.415 | 751326 |
| 1729118100 | 4.51 | -0.03 | -0.66 | 4.59 | 4.595 | 4.455 | 514450 |
| 1729031700 | 4.54 | 0.07 | 1.57 | 4.43 | 4.55 | 4.34 | 443785 |
| 1728945300 | 4.47 | 0.13 | 3.00 | 4.29 | 4.49 | 4.2 | 683799 |
| 1728686100 | 4.34 | 0.22 | 5.34 | 4.1 | 4.34 | 4.07 | 552383 |
| 1728599700 | 4.12 | -0.02 | -0.48 | 4.1 | 4.2001 | 4.07 | 389866 |
| 1728513300 | 4.14 | -0.02 | -0.48 | 4.15 | 4.23 | 4.085 | 457018 |
| 1728426900 | 4.16 | -0.09 | -2.12 | 4.28 | 4.28 | 4.135 | 665585 |
| 1728340500 | 4.25 | -0.15 | -3.41 | 4.39 | 4.4006999 | 4.1849999 | 548090 |
| 1728081300 | 4.4 | 0 | 0.00 | 4.4 | 4.5 | 4.32 | 889513 |
| 1727994900 | 4.4 | 0.11 | 2.56 | 4.3 | 4.45 | 4.24 | 926323 |
| 1727908500 | 4.29 | 0.12 | 2.88 | 4.14 | 4.3 | 4.12 | 844849 |
| 1727822100 | 4.17 | 0.06 | 1.46 | 4.15 | 4.175 | 3.94 | 1163831 |
| 1727735700 | 4.11 | -0.03 | -0.72 | 4.16 | 4.1993 | 4 | 593870 |
| 1727476500 | 4.14 | 0.04 | 0.98 | 4.12 | 4.1849999 | 4.09 | 564088 |
| 1727390100 | 4.1 | 0.1 | 2.50 | 4.01 | 4.22 | 4 | 624386 |
| 1727303700 | 4 | -0.05 | -1.23 | 4.0599999 | 4.0992 | 3.95 | 451777 |
| 1727217300 | 4.05 | -0.04 | -0.98 | 4.09 | 4.105 | 3.98 | 531043 |
| 1727130900 | 4.09 | -0.16 | -3.76 | 4.24 | 4.24 | 4.05 | 540766 |
| 1726871700 | 4.25 | -0.03 | -0.70 | 4.29 | 4.34 | 4.18 | 465167 |
| 1726785300 | 4.28 | 0.06 | 1.42 | 4.3099999 | 4.4383 | 4.24 | 720783 |
| 1726698900 | 4.22 | 0.27 | 6.84 | 4.12 | 4.305 | 4.0199999 | 1565678 |
| 1726612500 | 3.95 | -0.55 | -12.22 | 4.5 | 4.54 | 3.88 | 2805136 |
| 1726526100 | 4.5 | 0.22 | 5.14 | 4.26 | 4.545 | 4.21 | 805065 |
| 1726266900 | 4.28 | -0.11 | -2.51 | 4.43 | 4.43 | 4.01 | 1375194 |
| 1726180500 | 4.39 | -0.27 | -5.79 | 4.67 | 4.67 | 4.365 | 612375 |
| 1726094100 | 4.66 | -0.03 | -0.64 | 4.64 | 4.71 | 4.5599999 | 514314 |
| 1726007700 | 4.69 | 0.2 | 4.45 | 4.54 | 4.72 | 4.5199999 | 516394 |
| 1725921300 | 4.49 | 0.17 | 3.94 | 4.37 | 4.51 | 4.33 | 638808 |
| 1725662100 | 4.32 | -0.11 | -2.48 | 4.45 | 4.49 | 4.25 | 927104 |
| 1725575700 | 4.43 | 0.08 | 1.84 | 4.33 | 4.4755 | 4.3 | 536367 |
| 1725489300 | 4.35 | -0.08 | -1.81 | 4.42 | 4.5 | 4.35 | 369065 |
| 1725402900 | 4.43 | -0.26 | -5.54 | 4.7 | 4.7999 | 4.4 | 881800 |
| 1725057300 | 4.69 | 0.11 | 2.40 | 4.6 | 4.71 | 4.55 | 523158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
