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 | 2.34 | 174.626865672 | 1.34 | 4.48 | 1.3 | 320975 | 1.42640803 | CS |
| 4 | 1.78 | 93.6842105263 | 1.9 | 4.48 | 1.16 | 492943 | 1.35125113 | CS |
| 12 | -1.32 | -26.4 | 5 | 6.85 | 1.16 | 337923 | 2.60393304 | CS |
| 26 | -6.01 | -62.0227038184 | 9.69 | 10.14 | 1.16 | 206473 | 3.88906783 | CS |
| 52 | -10.2 | -73.4870317003 | 13.88 | 19.298 | 1.16 | 159735 | 7.28980701 | CS |
| 156 | -11.92 | -76.4102564103 | 15.6 | 20 | 1.16 | 124263 | 9.25187578 | CS |
| 260 | -11.92 | -76.4102564103 | 15.6 | 20 | 1.16 | 124263 | 9.25187578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.37 | -0.07 | -4.86 | 1.5 | 1.5 | 1.345 | 210804 |
| 1740094500 | 1.44 | -0.02 | -1.37 | 1.47 | 1.475 | 1.37 | 268794 |
| 1740008100 | 1.46 | 0.06 | 4.29 | 1.44 | 1.595 | 1.44 | 491293 |
| 1739921700 | 1.4 | 0.13 | 10.24 | 1.34 | 1.45 | 1.3 | 313007 |
| 1739576100 | 1.27 | 0.06 | 4.96 | 1.24 | 1.31 | 1.22 | 111190 |
| 1739489700 | 1.21 | -0.01 | -0.82 | 1.21 | 1.23 | 1.16 | 145106 |
| 1739403300 | 1.22 | -0.01 | -0.81 | 1.23 | 1.25 | 1.1807 | 139673 |
| 1739316900 | 1.23 | -0.12 | -8.55 | 1.36 | 1.36 | 1.22 | 180219 |
| 1739230500 | 1.345 | 0.11 | 8.47 | 1.26 | 1.4379 | 1.26 | 242646 |
| 1738971300 | 1.24 | -0.14 | -10.14 | 1.33 | 1.391 | 1.23 | 334824 |
| 1738884900 | 1.3799999 | 0.04 | 2.99 | 1.4 | 1.44 | 1.34 | 277044 |
| 1738798500 | 1.34 | 0.1 | 8.06 | 1.24 | 1.36 | 1.175 | 3476577 |
| 1738712100 | 1.24 | -0.01 | -0.80 | 1.25 | 1.31 | 1.2014 | 1065939 |
| 1738625700 | 1.25 | -0.04 | -3.10 | 1.41 | 1.49 | 1.195 | 1074767 |
| 1738366500 | 1.29 | -0.15 | -10.42 | 1.47 | 1.52 | 1.28 | 283832 |
| 1738280100 | 1.44 | -0.4 | -21.74 | 1.81 | 1.81 | 1.42 | 271018 |
| 1738193700 | 1.84 | -0.13 | -6.60 | 1.94 | 2.0299999 | 1.83 | 147768 |
| 1738107300 | 1.97 | 0.11 | 5.91 | 1.83 | 2 | 1.77 | 209507 |
| 1738020900 | 1.86 | -0.08 | -4.12 | 1.9 | 1.99 | 1.85 | 121917 |
| 1737761700 | 1.94 | -0.04 | -2.02 | 1.95 | 2.0099999 | 1.87 | 265274 |
| 1737675300 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1737588900 | 1.98 | -0.1 | -4.58 | 2.05 | 2.115 | 1.92 | 464557 |
| 1737502500 | 2.075 | -0.23 | -9.78 | 2.33 | 2.3392 | 2.07 | 703664 |
| 1737156900 | 2.3 | -0.12 | -4.96 | 2.39 | 2.4452 | 2.3 | 131835 |
| 1737070500 | 2.42 | -0.18 | -6.92 | 2.58 | 2.71 | 2.4 | 206354 |
| 1736984100 | 2.6 | -0.12 | -4.41 | 2.83 | 2.83 | 2.56 | 109898 |
| 1736897700 | 2.72 | -0.08 | -2.86 | 2.8 | 2.85 | 2.67 | 135637 |
| 1736811300 | 2.8 | -0.17 | -5.72 | 2.94 | 3 | 2.73 | 235682 |
| 1736552100 | 2.97 | -0.48 | -13.91 | 3.38 | 3.43 | 2.95 | 166308 |
| 1736379300 | 3.45 | -0.04 | -1.15 | 3.49 | 3.59 | 3.33 | 106813 |
| 1736292900 | 3.49 | -0.19 | -5.16 | 3.69 | 3.75 | 3.437 | 79171 |
| 1736206500 | 3.68 | -0.15 | -3.92 | 3.85 | 3.87 | 3.66 | 72431 |
| 1735947300 | 3.83 | 0.06 | 1.59 | 3.74 | 3.91 | 3.69 | 77570 |
| 1735860900 | 3.77 | -0.02 | -0.53 | 3.85 | 3.94 | 3.7 | 127828 |
| 1735688100 | 3.79 | -0.04 | -1.04 | 3.9 | 3.98 | 3.69 | 67790 |
| 1735601700 | 3.83 | -0.09 | -2.30 | 3.9 | 4.0369 | 3.76 | 46658 |
| 1735342500 | 3.92 | -0.36 | -8.41 | 4.32 | 4.4753999 | 3.7101 | 145564 |
| 1735256100 | 4.28 | 0.25 | 6.20 | 3.99 | 4.4 | 3.99 | 65187 |
| 1735077840 | 4.03 | 0.14 | 3.60 | 3.89 | 4.07 | 3.7 | 59512 |
| 1734996900 | 3.89 | 0.26 | 7.16 | 3.6 | 3.95 | 3.58 | 93640 |
| 1734737700 | 3.63 | -0.46 | -11.25 | 4.04 | 4.19 | 3.6 | 1146701 |
| 1734651300 | 4.09 | 0.03 | 0.74 | 4.15 | 4.41 | 4.01 | 59624 |
| 1734564900 | 4.0599999 | -0.24 | -5.58 | 4.33 | 4.45 | 4 | 620038 |
| 1734478500 | 4.3 | -0.21 | -4.66 | 4.42 | 4.57 | 4.16 | 118656 |
| 1734392100 | 4.51 | -0.17 | -3.63 | 2.9 | 4.71 | 2.9 | 468705 |
| 1734132900 | 4.68 | -0.48 | -9.30 | 5.2 | 5.72 | 4.6 | 1542837 |
| 1734046500 | 5.16 | -0.08 | -1.53 | 5.23 | 5.51 | 5.04 | 109963 |
| 1733960100 | 5.24 | 0.08 | 1.55 | 5.09 | 5.49 | 5.0336999 | 101291 |
| 1733873700 | 5.16 | -0.32 | -5.84 | 5.42 | 5.51 | 5.15 | 98883 |
| 1733787300 | 5.48 | -0.23 | -4.03 | 5.65 | 6.09 | 5.32 | 100418 |
| 1733528100 | 5.71 | 0.08 | 1.42 | 5.67 | 5.86 | 5.5 | 322730 |
| 1733441700 | 5.63 | -0.38 | -6.32 | 6.04 | 6.12 | 5.41 | 197631 |
| 1733355300 | 6.01 | -0.34 | -5.35 | 6.3 | 6.65 | 5.6704 | 187568 |
| 1733268900 | 6.35 | 0.38 | 6.37 | 6.43 | 6.85 | 6.08 | 278065 |
| 1733182500 | 5.97 | 0.92 | 18.22 | 5 | 6.2362 | 5 | 167451 |
| 1732917840 | 5.05 | -0.05 | -0.98 | 5.12 | 5.26 | 4.8099999 | 78917 |
| 1732750500 | 5.1 | 0.32 | 6.69 | 4.78 | 5.98 | 4.67 | 183219 |
| 1732664100 | 4.78 | 0.3 | 6.70 | 4.54 | 4.96 | 4.49 | 75001 |
| 1732577700 | 4.48 | 0.07 | 1.59 | 4.43 | 4.7 | 4.43 | 61323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
