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 | -0.11 | -4.04411764706 | 2.72 | 2.76 | 2.58 | 159141 | 2.68146771 | CS |
| 4 | -0.48 | -15.5339805825 | 3.09 | 3.1 | 2.465 | 200814 | 2.77924305 | CS |
| 12 | -0.79 | -23.2352941176 | 3.4 | 3.58 | 2.465 | 236818 | 3.04619745 | CS |
| 26 | -1.95 | -42.7631578947 | 4.56 | 5 | 2.465 | 185590 | 3.47902675 | CS |
| 52 | -0.48 | -15.5339805825 | 3.09 | 5.59 | 2.465 | 257757 | 3.93729538 | CS |
| 156 | 0.35 | 15.4867256637 | 2.26 | 5.59 | 1.15 | 173462 | 3.23213953 | CS |
| 260 | -6.61 | -71.6919739696 | 9.22 | 11.46 | 1.15 | 294518 | 4.72009359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 2.61 | -0.06 | -2.25 | 2.65 | 2.67 | 2.6 | 142582 |
| 1739316900 | 2.67 | -0.05 | -1.84 | 2.71 | 2.73 | 2.66 | 88957 |
| 1739230500 | 2.72 | 0.08 | 3.03 | 2.66 | 2.7599999 | 2.58 | 338425 |
| 1738971300 | 2.64 | -0.07 | -2.40 | 2.705 | 2.72 | 2.62 | 99372 |
| 1738884900 | 2.705 | 0 | 0.19 | 2.72 | 2.75 | 2.66 | 117293 |
| 1738798500 | 2.7 | 0.01 | 0.37 | 2.68 | 2.72 | 2.65 | 128579 |
| 1738712100 | 2.69 | 0.15 | 5.91 | 2.56 | 2.72 | 2.56 | 163164 |
| 1738625700 | 2.54 | -0.12 | -4.51 | 2.6 | 2.62 | 2.465 | 245389 |
| 1738366500 | 2.66 | -0.09 | -3.27 | 2.73 | 2.79 | 2.64 | 160758 |
| 1738280100 | 2.75 | -0.01 | -0.36 | 2.77 | 2.79 | 2.7113999 | 197382 |
| 1738193700 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.795 | 2.7099 | 180781 |
| 1738107300 | 2.7799999 | -0.09 | -2.97 | 2.88 | 2.88 | 2.7599999 | 180182 |
| 1738020900 | 2.865 | -0.01 | -0.17 | 2.85 | 2.8849999 | 2.805 | 195209 |
| 1737761700 | 2.87 | 0.01 | 0.35 | 2.93 | 2.93 | 2.85 | 219869 |
| 1737675300 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737588900 | 2.86 | -0.04 | -1.21 | 2.9 | 2.97 | 2.85 | 209345 |
| 1737502500 | 2.895 | -0.15 | -4.77 | 3.0413 | 3.0771 | 2.87 | 376372 |
| 1737156900 | 3.04 | 0.06 | 2.01 | 3.04 | 3.07 | 3 | 164804 |
| 1737070500 | 2.98 | -0.09 | -2.93 | 3.09 | 3.1 | 2.95 | 319622 |
| 1736984100 | 3.07 | -0.18 | -5.54 | 3.31 | 3.33 | 3.02 | 270279 |
| 1736897700 | 3.25 | 0.18 | 5.86 | 3.15 | 3.4 | 3.13 | 621467 |
| 1736811300 | 3.07 | 0.22 | 7.72 | 2.91 | 3.11 | 2.9 | 562074 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
