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 | 0.1498 | 4.55319148936 | 3.29 | 3.68 | 3.2 | 5139 | 3.52329859 | CS |
| 4 | 0.1098 | 3.2972972973 | 3.33 | 3.68 | 2.78 | 8022 | 3.30044358 | CS |
| 12 | 0.3498 | 11.3203883495 | 3.09 | 3.68 | 2.78 | 9270 | 3.28889917 | CS |
| 26 | -0.5602 | -14.005 | 4 | 4.25 | 2.7 | 22144 | 3.52627324 | CS |
| 52 | -0.5602 | -14.005 | 4 | 4.25 | 2.7 | 22144 | 3.52627324 | CS |
| 156 | -0.5602 | -14.005 | 4 | 4.25 | 2.7 | 22144 | 3.52627324 | CS |
| 260 | -0.5602 | -14.005 | 4 | 4.25 | 2.7 | 22144 | 3.52627324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 3.4398 | -0.06 | -1.72 | 3.36 | 3.45 | 3.36 | 8414 |
| 1731627300 | 3.5 | 0 | 0.00 | 3.2 | 3.5 | 3.2 | 400 |
| 1731540900 | 3.5 | 0 | 0.00 | 3.38 | 3.5 | 3.38 | 2 |
| 1731454500 | 3.5 | -0.08 | -2.23 | 3.53 | 3.59 | 3.48 | 1123 |
| 1731368100 | 3.5799 | 0.08 | 2.28 | 3.31 | 3.625 | 3.31 | 7487 |
| 1731108900 | 3.5 | 0.24 | 7.48 | 3.29 | 3.68 | 3.29 | 16293 |
| 1731022500 | 3.2565 | -0.04 | -1.32 | 3.15 | 3.2723 | 3.11 | 2056 |
| 1730936100 | 3.3 | 0.08 | 2.48 | 3.32 | 3.32 | 3.19 | 2608 |
| 1730849700 | 3.22 | -0.14 | -4.17 | 3.05 | 3.29 | 3.02 | 7894 |
| 1730763300 | 3.36 | 0.16 | 5.00 | 3.2382 | 3.36 | 3.22 | 3285 |
| 1730500500 | 3.2 | 0 | 0.00 | 3.2 | 3.34 | 2.7799999 | 21852 |
| 1730414100 | 3.2 | -0.14 | -4.16 | 3.16 | 3.2 | 3.08 | 5484 |
| 1730327700 | 3.339 | 0 | 0.00 | 3.2 | 3.339 | 3.2 | 754 |
| 1730241300 | 3.339 | -0.01 | -0.33 | 3.19 | 3.339 | 3.15 | 2395 |
| 1730154900 | 3.3499 | 0.16 | 5.01 | 3.14 | 3.3499 | 3.14 | 6780 |
| 1729895700 | 3.19 | -0.07 | -2.14 | 3.25 | 3.3899 | 3.18 | 3579 |
| 1729809300 | 3.2597999 | 0 | 0.01 | 3.22 | 3.2599 | 3.18 | 1317 |
| 1729722900 | 3.2595 | 0.07 | 2.34 | 3.15 | 3.2799 | 3.12 | 31275 |
| 1729636500 | 3.185 | -0.03 | -0.78 | 3.16 | 3.29 | 3.06 | 8952 |
| 1729550100 | 3.21 | -0.11 | -3.31 | 3.2599999 | 3.38 | 3.1 | 7611 |
| 1729290900 | 3.32 | 0.06 | 1.84 | 3.33 | 3.4693 | 3.13 | 28704 |
| 1729204500 | 3.2599999 | -0.12 | -3.55 | 3.38 | 3.38 | 3.25 | 1327 |
| 1729118100 | 3.38 | 0.02 | 0.60 | 3.2799999 | 3.4552 | 3.2799999 | 792 |
| 1729031700 | 3.36 | 0.04 | 1.33 | 3.35 | 3.36 | 3.2 | 1433 |
| 1728945300 | 3.3158 | -0.01 | -0.43 | 3.2799999 | 3.39 | 3.2799999 | 2199 |
| 1728686100 | 3.33 | 0.07 | 2.15 | 3.24 | 3.4999 | 3.0601 | 18491 |
| 1728599700 | 3.2599999 | -0.33 | -9.19 | 3.42 | 3.6311 | 3.2 | 16824 |
| 1728513300 | 3.59 | 0.19 | 5.59 | 3.4 | 3.6484 | 3.33 | 23631 |
| 1728426900 | 3.4 | -0.2 | -5.56 | 3.5 | 3.5902 | 3.3885 | 5539 |
| 1728340500 | 3.6 | 0.03 | 0.84 | 3.5752 | 3.6491 | 3.255 | 26073 |
| 1728081300 | 3.57 | 0.21 | 6.25 | 3.4888 | 3.6639 | 3.4 | 27005 |
| 1727994900 | 3.36 | 0 | 0.03 | 3.3508 | 3.36 | 3.32 | 13329 |
| 1727908500 | 3.359 | 0.22 | 7.13 | 3.14 | 3.4 | 3.11 | 14223 |
| 1727822100 | 3.1353 | 0.04 | 1.14 | 3.1 | 3.14 | 3.04 | 3576 |
| 1727735520 | 3.1 | 0.01 | 0.32 | 3.13 | 3.13 | 2.955 | 3653 |
| 1727476500 | 3.09 | -0.05 | -1.59 | 3.14 | 3.14 | 3.09 | 5664 |
| 1727390100 | 3.14 | -0.04 | -1.26 | 3.14 | 3.2 | 3.11 | 3180 |
| 1727303700 | 3.18 | -0.01 | -0.31 | 3.19 | 3.19 | 3 | 4317 |
| 1727217300 | 3.19 | 0.03 | 0.95 | 3.1907 | 3.2 | 3 | 5369 |
| 1727130900 | 3.16 | 0.06 | 1.77 | 3.12 | 3.2 | 3.0703999 | 6497 |
| 1726871700 | 3.105 | -0.14 | -4.17 | 3.18 | 3.4614 | 3.0099999 | 34703 |
| 1726785300 | 3.24 | 0.07 | 2.21 | 3.22 | 3.2538 | 3.16 | 9171 |
| 1726698900 | 3.17 | 0.13 | 4.28 | 3.05 | 3.24 | 3.0279 | 14482 |
| 1726612500 | 3.04 | -0.2 | -6.06 | 3.24 | 3.24 | 2.9 | 7739 |
| 1726526100 | 3.236 | -0.01 | -0.37 | 3.15 | 3.25 | 3.15 | 1660 |
| 1726266900 | 3.2481 | 0.18 | 5.98 | 3 | 3.2481 | 3 | 2059 |
| 1726180500 | 3.0649 | -0.18 | -5.40 | 3.2411 | 3.2446 | 2.9 | 19771 |
| 1726094100 | 3.24 | 0.02 | 0.62 | 3.18 | 3.2498999 | 3.0299999 | 6598 |
| 1726007700 | 3.22 | -0.01 | -0.42 | 3.205 | 3.23 | 3.09 | 22557 |
| 1725921300 | 3.2335 | -0.01 | -0.20 | 3.18 | 3.2599999 | 3.18 | 19574 |
| 1725662100 | 3.24 | 0.06 | 1.89 | 3.25 | 3.2599999 | 3.22 | 1498 |
| 1725575700 | 3.18 | -0.05 | -1.42 | 3.1 | 3.24 | 3.1 | 1496 |
| 1725489300 | 3.2258 | 0.04 | 1.12 | 3.2594 | 3.2594 | 3.2 | 1576 |
| 1725402900 | 3.19 | -0.03 | -0.89 | 3.15 | 3.2458 | 3.1101 | 3917 |
| 1725057300 | 3.2185 | 0.03 | 1.08 | 3.19 | 3.2758 | 2.97 | 23589 |
| 1724970900 | 3.1841 | 0.02 | 0.60 | 3.11 | 3.1889 | 3.05 | 6772 |
| 1724884500 | 3.165 | -0.06 | -1.71 | 3.27 | 3.27 | 3.137 | 4917 |
| 1724798100 | 3.22 | -0.03 | -0.79 | 3.23 | 3.2399 | 2.94 | 11492 |
| 1724711700 | 3.2458 | -0 | -0.10 | 3.21 | 3.2458 | 3.2 | 1564 |
| 1724452500 | 3.249 | 0.24 | 7.94 | 3.09 | 3.249 | 3.09 | 481 |
| 1724366100 | 3.0099999 | -0.21 | -6.52 | 3.22 | 3.29 | 2.87 | 9094 |
| 1724279700 | 3.22 | 0.04 | 1.26 | 3.12 | 3.2428 | 3.012 | 5248 |
| 1724193300 | 3.18 | 0.19 | 6.36 | 3.2201 | 3.2201 | 3.0901 | 1456 |
| 1724106900 | 2.9897999 | -0.01 | -0.33 | 2.9918999 | 2.9918999 | 2.94 | 2256 |
| 1723847700 | 2.9996999 | -0.06 | -1.97 | 3 | 3.0467 | 2.8555 | 8025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
