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 | -0.0793 | -2.57050243112 | 3.085 | 3.1892 | 2.75 | 259680 | 2.89823787 | CS |
| 4 | -0.1943 | -6.071875 | 3.2 | 3.5 | 2.75 | 300625 | 3.06164787 | CS |
| 12 | -0.8943 | -22.9307692308 | 3.9 | 4.09 | 2.75 | 205043 | 3.32817063 | CS |
| 26 | -1.1443 | -27.5734939759 | 4.15 | 5.59 | 2.75 | 189983 | 3.98235673 | CS |
| 52 | 0.4457 | 17.41015625 | 2.56 | 5.59 | 2.4838 | 251590 | 3.97793434 | CS |
| 156 | 0.9157 | 43.8133971292 | 2.09 | 5.59 | 1.15 | 173900 | 3.1994906 | CS |
| 260 | -6.4043 | -68.0584484591 | 9.41 | 11.46 | 1.15 | 298574 | 4.85880053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.85 | 0.03 | 1.06 | 2.79 | 2.87 | 2.75 | 318295 |
| 1736379300 | 2.82 | -0.09 | -2.93 | 2.88 | 2.89 | 2.7635 | 215115 |
| 1736292900 | 2.9049999 | -0.1 | -3.17 | 3.0424 | 3.0799 | 2.87 | 202499 |
| 1736206500 | 3 | 0.01 | 0.33 | 3.085 | 3.1892 | 3 | 302811 |
| 1735947300 | 2.99 | 0.13 | 4.55 | 2.915 | 3.0099999 | 2.85 | 362444 |
| 1735860900 | 2.86 | -0.16 | -5.30 | 3.04 | 3.06 | 2.82 | 269125 |
| 1735688100 | 3.02 | -0.05 | -1.63 | 3.05 | 3.14 | 2.9607 | 231026 |
| 1735601700 | 3.07 | -0.2 | -6.12 | 3.19 | 3.27 | 2.99 | 433154 |
| 1735342500 | 3.27 | -0.05 | -1.51 | 3.46 | 3.5 | 3.2 | 472333 |
| 1735256100 | 3.32 | 0.28 | 9.21 | 3.04 | 3.33 | 3.02 | 931705 |
| 1735077840 | 3.04 | 0.06 | 2.01 | 2.98 | 3.04 | 2.94 | 174789 |
| 1734996900 | 2.98 | -0.01 | -0.33 | 3.0099999 | 3.015 | 2.9201 | 185603 |
| 1734737700 | 2.99 | 0.07 | 2.22 | 2.988 | 3.07 | 2.94 | 299237 |
| 1734651300 | 2.925 | -0.01 | -0.17 | 2.97 | 3.0099999 | 2.81 | 237883 |
| 1734564900 | 2.93 | -0.18 | -5.79 | 3.11 | 3.165 | 2.9 | 220250 |
| 1734478500 | 3.11 | -0.06 | -1.89 | 3.14 | 3.1599 | 3.075 | 147038 |
| 1734392100 | 3.17 | -0.01 | -0.31 | 3.2 | 3.22 | 3.13 | 107318 |
| 1734132900 | 3.18 | 0.08 | 2.58 | 3.08 | 3.19 | 3.08 | 99826 |
| 1734046500 | 3.1 | -0.09 | -2.82 | 3.19 | 3.19 | 3.06 | 161490 |
| 1733960100 | 3.19 | 0 | 0.00 | 3.22 | 3.23 | 3.15 | 215456 |
| 1733873700 | 3.19 | -0.08 | -2.45 | 3.2599999 | 3.27 | 3.17 | 171312 |
| 1733787300 | 3.27 | -0.06 | -1.80 | 3.37 | 3.44 | 3.24 | 249489 |
| 1733528100 | 3.33 | -0.04 | -1.19 | 3.41 | 3.41 | 3.29 | 124068 |
| 1733441700 | 3.37 | 0.06 | 1.81 | 3.31 | 3.56 | 3.31 | 155143 |
| 1733355300 | 3.31 | -0.02 | -0.60 | 3.32 | 3.35 | 3.165 | 275069 |
| 1733268900 | 3.33 | -0.07 | -2.06 | 3.3799 | 3.41 | 3.315 | 132526 |
| 1733182500 | 3.4 | 0.01 | 0.29 | 3.43 | 3.43 | 3.29 | 305962 |
| 1732917840 | 3.39 | 0.04 | 1.19 | 3.34 | 3.42 | 3.33 | 53879 |
| 1732750500 | 3.35 | -0.04 | -1.18 | 3.39 | 3.4398 | 3.335 | 106495 |
| 1732664100 | 3.39 | -0.11 | -3.14 | 3.51 | 3.51 | 3.39 | 86800 |
| 1732577700 | 3.5 | 0.04 | 1.16 | 3.51 | 3.58 | 3.48 | 163012 |
| 1732318500 | 3.46 | 0.02 | 0.58 | 3.49 | 3.52 | 3.43 | 100854 |
| 1732232100 | 3.44 | 0.05 | 1.47 | 3.4 | 3.54 | 3.3831 | 146195 |
| 1732145700 | 3.39 | 0.1 | 3.04 | 3.2799999 | 3.39 | 3.2599999 | 172230 |
| 1732059300 | 3.29 | -0.01 | -0.30 | 3.29 | 3.3207 | 3.25 | 291258 |
| 1731972900 | 3.3 | -0.08 | -2.37 | 3.39 | 3.4 | 3.19 | 264032 |
| 1731713700 | 3.38 | -0.16 | -4.52 | 3.55 | 3.55 | 3.335 | 152051 |
| 1731627300 | 3.54 | -0.14 | -3.80 | 3.695 | 3.695 | 3.535 | 110189 |
| 1731540900 | 3.68 | -0.17 | -4.42 | 3.84 | 3.85 | 3.67 | 130179 |
| 1731454500 | 3.85 | -0.02 | -0.52 | 3.79 | 3.96 | 3.79 | 134001 |
| 1731368100 | 3.87 | -0.11 | -2.76 | 3.98 | 3.98 | 3.672 | 233341 |
| 1731108900 | 3.98 | 0.04 | 1.02 | 3.93 | 3.99 | 3.83 | 182924 |
| 1731022500 | 3.94 | -0.12 | -2.96 | 4 | 4.0279999 | 3.812 | 151587 |
| 1730936100 | 4.0599999 | 0.23 | 6.01 | 3.95 | 4.09 | 3.83 | 334509 |
| 1730849700 | 3.83 | 0.17 | 4.64 | 3.6602 | 3.85 | 3.65 | 203951 |
| 1730763300 | 3.66 | 0.12 | 3.39 | 3.55 | 3.69 | 3.55 | 123028 |
| 1730500500 | 3.54 | -0.07 | -1.94 | 3.62 | 3.66 | 3.53 | 106026 |
| 1730414100 | 3.61 | -0.04 | -1.10 | 3.67 | 3.7 | 3.61 | 90942 |
| 1730327700 | 3.65 | -0.06 | -1.62 | 3.67 | 3.73 | 3.62 | 87794 |
| 1730241300 | 3.71 | -0.07 | -1.85 | 3.8 | 3.8 | 3.65 | 187525 |
| 1730154900 | 3.78 | 0.07 | 2.02 | 3.75 | 3.85 | 3.72 | 136859 |
| 1729895700 | 3.705 | -0.03 | -0.67 | 3.74 | 3.785 | 3.69 | 80956 |
| 1729809300 | 3.73 | -0.06 | -1.58 | 3.78 | 3.84 | 3.71 | 59697 |
| 1729722900 | 3.79 | 0.04 | 1.07 | 3.74 | 3.79 | 3.65 | 250309 |
| 1729636500 | 3.75 | 0 | 0.00 | 3.75 | 3.83 | 3.72 | 184568 |
| 1729550100 | 3.75 | -0.2 | -5.06 | 3.9 | 3.9298 | 3.7235 | 156247 |
| 1729290900 | 3.95 | -0.06 | -1.50 | 4.03 | 4.045 | 3.94 | 66527 |
| 1729204500 | 4.01 | -0.07 | -1.72 | 4.1 | 4.1 | 3.916 | 98724 |
| 1729118100 | 4.08 | 0.2 | 5.15 | 3.95 | 4.17 | 3.9 | 205429 |
| 1729031700 | 3.88 | 0.11 | 2.92 | 3.77 | 3.925 | 3.685 | 185771 |
| 1728945300 | 3.77 | 0.12 | 3.29 | 3.65 | 3.8 | 3.57 | 121414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
