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 | -0.019 | -0.693430656934 | 2.74 | 2.8 | 2.55 | 12976 | 2.67942626 | CS |
| 4 | -0.349 | -11.3680781759 | 3.07 | 3.14 | 2.35 | 33287 | 2.72215011 | CS |
| 12 | -2.099 | -43.5477178423 | 4.82 | 4.99 | 2.12 | 39036 | 3.01098066 | CS |
| 26 | -0.929 | -25.4520547945 | 3.65 | 6.38 | 2.12 | 45995 | 4.06915316 | CS |
| 52 | -0.939 | -25.6557377049 | 3.66 | 6.38 | 1.37 | 110641 | 3.61164079 | CS |
| 156 | -4.919 | -64.3848167539 | 7.64 | 12.25 | 1.37 | 129649 | 6.77445714 | CS |
| 260 | -3.799 | -58.2668711656 | 6.52 | 28.28 | 1.37 | 139697 | 9.25258987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 2.721 | 0.02 | 0.78 | 2.72 | 2.8 | 2.65 | 8296 |
| 1726785300 | 2.7 | 0.07 | 2.66 | 2.69 | 2.7 | 2.5801 | 11414 |
| 1726698900 | 2.63 | -0.01 | -0.38 | 2.61 | 2.7131 | 2.5617 | 3429 |
| 1726612500 | 2.64 | -0.05 | -1.86 | 2.72 | 2.72 | 2.624 | 17032 |
| 1726526100 | 2.69 | 0.2 | 8.03 | 2.74 | 2.74 | 2.55 | 24709 |
| 1726266900 | 2.49 | -0.08 | -3.11 | 2.55 | 2.595 | 2.47 | 62252 |
| 1726180500 | 2.57 | 0.11 | 4.47 | 2.47 | 2.73 | 2.46 | 29825 |
| 1726094100 | 2.46 | -0.01 | -0.40 | 2.5 | 2.5299999 | 2.4 | 15571 |
| 1726007700 | 2.47 | 0.06 | 2.49 | 2.42 | 2.65 | 2.42 | 38063 |
| 1725921300 | 2.41 | -0.08 | -3.21 | 2.47 | 2.56 | 2.4 | 8270 |
| 1725662100 | 2.49 | -0.07 | -2.73 | 2.52 | 2.6284 | 2.35 | 26377 |
| 1725575700 | 2.56 | -0.07 | -2.66 | 2.63 | 2.6684 | 2.41 | 49672 |
| 1725489300 | 2.63 | 0.03 | 1.15 | 2.63 | 2.67 | 2.6 | 10139 |
| 1725402900 | 2.6 | -0.04 | -1.52 | 2.6 | 2.73 | 2.6 | 31032 |
| 1725057300 | 2.64 | -0.06 | -2.22 | 2.7 | 2.7989 | 2.63 | 14187 |
| 1724970900 | 2.7 | -0.07 | -2.53 | 2.79 | 2.9925 | 2.58 | 27844 |
| 1724884500 | 2.77 | -0.17 | -5.81 | 2.89 | 2.89 | 2.7 | 47970 |
| 1724798100 | 2.941 | -0.11 | -3.57 | 2.9 | 3 | 2.77 | 103171 |
| 1724711700 | 3.05 | 0.07 | 2.35 | 3.07 | 3.14 | 2.63 | 103197 |
| 1724452500 | 2.98 | 0.61 | 25.74 | 2.56 | 3.15 | 2.56 | 470854 |
| 1724366100 | 2.37 | -0.09 | -3.66 | 2.5 | 2.6199 | 2.37 | 9249 |
| 1724279700 | 2.46 | 0.22 | 9.82 | 2.32 | 2.46 | 2.2847 | 24023 |
| 1724193300 | 2.24 | -0.08 | -3.45 | 2.35 | 2.46 | 2.12 | 42678 |
| 1724106900 | 2.32 | -0.02 | -0.85 | 2.34 | 2.49 | 2.3 | 34452 |
| 1723847700 | 2.34 | -0.15 | -6.02 | 2.42 | 2.47 | 2.3 | 35756 |
| 1723761300 | 2.49 | 0.09 | 3.75 | 2.43 | 2.61 | 2.35 | 21919 |
| 1723674900 | 2.4 | 0.04 | 1.91 | 2.44 | 2.5 | 2.3401 | 16288 |
| 1723588500 | 2.355 | -0.06 | -2.28 | 2.4 | 2.43 | 2.33 | 19619 |
| 1723502100 | 2.41 | -0.24 | -8.88 | 2.59 | 2.64 | 2.41 | 74219 |
| 1723242900 | 2.645 | -0.07 | -2.40 | 2.66 | 2.94 | 2.645 | 33572 |
| 1723156500 | 2.71 | -0.17 | -5.90 | 2.87 | 3.0926999 | 2.71 | 21468 |
| 1723070100 | 2.88 | 0.06 | 2.13 | 2.82 | 2.99 | 2.7599999 | 23607 |
| 1722983700 | 2.82 | 0.32 | 12.80 | 2.5 | 2.87 | 2.5 | 34623 |
| 1722897300 | 2.5 | -0.06 | -2.34 | 2.55 | 2.68 | 2.36 | 31426 |
| 1722638100 | 2.56 | -0.22 | -7.91 | 2.68 | 2.7799999 | 2.55 | 15172 |
| 1722551700 | 2.7799999 | -0.03 | -1.07 | 2.81 | 2.9242 | 2.6584 | 26812 |
| 1722465300 | 2.81 | -0.04 | -1.40 | 2.7799999 | 2.95 | 2.7599999 | 44208 |
| 1722378900 | 2.85 | -0.11 | -3.72 | 3.04 | 3.08 | 2.7799999 | 30888 |
| 1722292500 | 2.96 | -0.13 | -4.21 | 3.19 | 3.19 | 2.94 | 29186 |
| 1722033300 | 3.09 | 0 | 0.00 | 3.2 | 3.225 | 3.0099999 | 13715 |
| 1721946900 | 3.09 | -0.05 | -1.59 | 3.2599999 | 3.35 | 3.0099999 | 35276 |
| 1721860500 | 3.14 | -0.23 | -6.82 | 3.35 | 3.5799 | 3.1 | 37444 |
| 1721774100 | 3.37 | -0.28 | -7.67 | 3.57 | 3.57 | 3.33 | 50544 |
| 1721687700 | 3.65 | 0.08 | 2.24 | 3.56 | 3.7382 | 3.5 | 19734 |
| 1721428500 | 3.57 | -0.22 | -5.80 | 3.72 | 3.78 | 3.4801 | 13347 |
| 1721342100 | 3.79 | 0.17 | 4.70 | 3.6 | 3.8229 | 3.55 | 14299 |
| 1721255700 | 3.62 | -0.02 | -0.55 | 3.64 | 3.68 | 3.5301 | 12295 |
| 1721169300 | 3.64 | -0.06 | -1.62 | 3.83 | 3.83 | 3.56 | 16893 |
| 1721082900 | 3.7 | 0.2 | 5.71 | 3.41 | 3.85 | 3.41 | 65121 |
| 1720823700 | 3.5 | -0.48 | -12.06 | 4.11 | 4.11 | 3.3701 | 68677 |
| 1720737300 | 3.98 | -0.69 | -14.78 | 4.01 | 4.21 | 3.86 | 169039 |
| 1720650900 | 4.67 | 0.06 | 1.30 | 4.6 | 4.8 | 4.485 | 10562 |
| 1720564500 | 4.61 | -0.08 | -1.71 | 4.6 | 4.863 | 4.55 | 5715 |
| 1720478100 | 4.69 | -0.19 | -3.89 | 4.7699999 | 4.88 | 4.5 | 20671 |
| 1720218900 | 4.88 | 0 | 0.00 | 4.61 | 4.88 | 4.61 | 11687 |
| 1720040640 | 4.88 | 0.14 | 2.95 | 4.84 | 4.99 | 4.71 | 13202 |
| 1719959700 | 4.74 | 0.08 | 1.72 | 4.73 | 4.9499 | 4.705 | 5517 |
| 1719873300 | 4.66 | -0.2 | -4.02 | 4.82 | 4.8599 | 4.64 | 7887 |
| 1719614100 | 4.855 | 0 | 0.00 | 4.855 | 4.855 | 4.855 | 0 |
| 1719527700 | 4.855 | 0.08 | 1.57 | 4.78 | 4.92 | 4.76 | 11478 |
| 1719441300 | 4.78 | -0.26 | -5.16 | 4.92 | 5.04 | 4.78 | 12294 |
| 1719354900 | 5.04 | 0.26 | 5.44 | 4.79 | 5.0599999 | 4.51 | 46764 |
| 1719268500 | 4.78 | 0.04 | 0.84 | 4.72 | 4.97 | 4.6719 | 8284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
