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 | -0.07 | -1.97740112994 | 3.54 | 3.585 | 3.05 | 106884 | 3.28558103 | CS |
| 4 | -1.05 | -23.2300884956 | 4.52 | 4.7 | 3.05 | 49054 | 3.64224341 | CS |
| 12 | -0.61 | -14.9509803922 | 4.08 | 5.29 | 3.05 | 91887 | 4.51159943 | CS |
| 26 | -2.98 | -46.2015503876 | 6.45 | 6.5 | 3.05 | 48329 | 4.58208953 | CS |
| 52 | -2.48 | -41.6806722689 | 5.95 | 7.83 | 3.05 | 37405 | 4.88009201 | CS |
| 156 | -16.53 | -82.65 | 20 | 20 | 3.05 | 102577 | 10.67584935 | CS |
| 260 | -29.13 | -89.3558282209 | 32.6 | 35 | 3.05 | 110487 | 15.27436316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 3.45 | 0.28 | 8.83 | 3.1628 | 3.46 | 3.1628 | 112844 |
| 1725921300 | 3.17 | -0.07 | -2.16 | 3.24 | 3.29 | 3.1 | 58614 |
| 1725662100 | 3.24 | -0.01 | -0.31 | 3.22 | 3.29 | 3.05 | 241445 |
| 1725575700 | 3.25 | -0.22 | -6.35 | 3.47 | 3.54 | 3.19 | 91211 |
| 1725489300 | 3.4705 | -0.06 | -1.69 | 3.54 | 3.585 | 3.41 | 16323 |
| 1725402900 | 3.53 | -0.18 | -4.85 | 3.91 | 3.91 | 3.52 | 20044 |
| 1725057300 | 3.71 | -0.09 | -2.37 | 3.8 | 4.14 | 3.66 | 15836 |
| 1724970900 | 3.8 | -0.12 | -3.06 | 4.04 | 4.04 | 3.62 | 34450 |
| 1724884500 | 3.92 | -0.07 | -1.75 | 3.92 | 4.0352 | 3.92 | 1954 |
| 1724798100 | 3.99 | -0.06 | -1.48 | 4.14 | 4.14 | 3.99 | 5530 |
| 1724711700 | 4.05 | -0.03 | -0.73 | 4.15 | 4.1761 | 4.01 | 4568 |
| 1724452500 | 4.0799 | 0.14 | 3.65 | 3.91 | 4.15 | 3.9 | 18473 |
| 1724366100 | 3.9363 | -0.16 | -3.99 | 4.12 | 4.15 | 3.9 | 60790 |
| 1724279700 | 4.1 | -0.11 | -2.61 | 4.21 | 4.59 | 4 | 42072 |
| 1724193300 | 4.21 | -0.04 | -0.82 | 4.21 | 4.35 | 4.15 | 43380 |
| 1724106900 | 4.245 | -0.12 | -2.64 | 4.38 | 4.6 | 4.2 | 52056 |
| 1723847700 | 4.36 | -0.21 | -4.60 | 4.63 | 4.64 | 4.3 | 46724 |
| 1723761300 | 4.57 | -0.03 | -0.65 | 4.6 | 4.69 | 4.5001 | 18444 |
| 1723674900 | 4.6 | 0.01 | 0.22 | 4.5199999 | 4.69 | 4.48 | 29187 |
| 1723588500 | 4.59 | -0.17 | -3.57 | 4.94 | 4.94 | 4.47 | 82115 |
| 1723502100 | 4.76 | 0.02 | 0.42 | 4.79 | 5 | 4.72 | 123635 |
| 1723242900 | 4.74 | 0.05 | 1.07 | 4.55 | 4.91 | 4.55 | 125952 |
| 1723156500 | 4.69 | -0.05 | -1.05 | 4.75 | 5.0599999 | 4.58 | 20965 |
| 1723070100 | 4.74 | 0.12 | 2.60 | 4.71 | 4.85 | 4.43 | 144351 |
| 1722983700 | 4.62 | -0.08 | -1.70 | 4.58 | 4.7699999 | 4.58 | 90338 |
| 1722897300 | 4.7 | 0.1 | 2.17 | 4.39 | 4.72 | 4.39 | 189241 |
| 1722638100 | 4.6 | 0.17 | 3.84 | 4.44 | 4.75 | 4.3 | 230910 |
| 1722551700 | 4.43 | -0.07 | -1.56 | 4.58 | 4.58 | 4.36 | 12531 |
| 1722465300 | 4.5 | -0.32 | -6.64 | 4.83 | 4.83 | 4.5 | 46942 |
| 1722378900 | 4.82 | 0.22 | 4.78 | 4.61 | 5.29 | 4.6 | 330894 |
| 1722292500 | 4.6 | -0.16 | -3.36 | 4.86 | 4.86 | 4.5 | 22770 |
| 1722033300 | 4.76 | -0.18 | -3.64 | 4.94 | 5.19 | 4.67 | 607623 |
| 1721946900 | 4.94 | 0.29 | 6.24 | 4.6 | 5.26 | 4.545 | 329124 |
| 1721860500 | 4.65 | -0.33 | -6.63 | 4.9732 | 4.9732 | 4.545 | 30265 |
| 1721774100 | 4.98 | 0.18 | 3.75 | 4.76 | 5.08 | 4.73 | 124467 |
| 1721687700 | 4.8 | -0.04 | -0.83 | 4.89 | 5.11 | 4.625 | 195705 |
| 1721428500 | 4.84 | 0.22 | 4.71 | 4.7699999 | 5.05 | 4.62 | 392682 |
| 1721342100 | 4.6221 | -0.03 | -0.71 | 4.78 | 4.95 | 4.37 | 295769 |
| 1721255700 | 4.655 | -0.01 | -0.11 | 4.59 | 4.8699 | 4.51 | 36168 |
| 1721169300 | 4.66 | 0.18 | 4.02 | 4.55 | 5.1 | 4.39 | 331959 |
| 1721082900 | 4.48 | 0.33 | 7.95 | 4.2 | 4.7699999 | 4.08 | 176487 |
| 1720823700 | 4.15 | 0.14 | 3.49 | 4.13 | 4.35 | 4.01 | 37355 |
| 1720737300 | 4.01 | -0.26 | -5.98 | 4.26 | 4.26 | 3.95 | 91360 |
| 1720650900 | 4.265 | -0.02 | -0.35 | 4.23 | 4.291 | 4.23 | 759 |
| 1720564500 | 4.28 | -0.02 | -0.47 | 4.28 | 4.28 | 4.24 | 1171 |
| 1720478100 | 4.3 | 0.02 | 0.47 | 4.35 | 4.4073 | 4.21 | 5706 |
| 1720218900 | 4.28 | 0.17 | 4.14 | 4.0199999 | 4.29 | 4.0199999 | 11918 |
| 1720040640 | 4.11 | -0.06 | -1.44 | 4.11 | 4.1449 | 4.1001 | 555 |
| 1719959700 | 4.17 | 0.01 | 0.24 | 4.08 | 4.26 | 4.0599999 | 7311 |
| 1719873300 | 4.1599 | -0.04 | -0.95 | 4.2699999 | 4.2699999 | 4.11 | 13786 |
| 1719614100 | 4.2 | 0.07 | 1.69 | 4.14 | 4.2398999 | 4.14 | 3263 |
| 1719527700 | 4.13 | -0.12 | -2.82 | 4.26 | 4.26 | 4.13 | 777 |
| 1719441300 | 4.25 | 0.12 | 2.91 | 4.1 | 4.25 | 4.1 | 9926 |
| 1719354900 | 4.13 | -0.09 | -2.13 | 4.21 | 4.2695 | 4.0477 | 10001 |
| 1719268500 | 4.22 | -0.05 | -1.17 | 4.36 | 4.36 | 4.11 | 10389 |
| 1719009300 | 4.2699999 | 0.11 | 2.64 | 4.19 | 4.2699999 | 4.09 | 16884 |
| 1718922900 | 4.16 | -0.04 | -1.05 | 4.08 | 4.33 | 4.08 | 9821 |
| 1718750100 | 4.2041 | -0.17 | -3.80 | 4.2 | 4.42 | 4.17 | 18912 |
| 1718663700 | 4.37 | -0.08 | -1.80 | 4.45 | 4.45 | 4.2801 | 4399 |
| 1718404500 | 4.45 | 0.11 | 2.53 | 4.37 | 4.5 | 4.37 | 2889 |
| 1718318100 | 4.34 | -0.27 | -5.86 | 4.61 | 4.61 | 4.28 | 11704 |
| 1718231700 | 4.61 | 0.08 | 1.77 | 4.62 | 4.67 | 4.4 | 25098 |
| 1718145300 | 4.53 | -1.1 | -19.54 | 5.04 | 5.33 | 4.42 | 48132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
