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 | 0.06 | 1.74927113703 | 3.43 | 3.67 | 3.33 | 368001 | 3.52883207 | CS |
| 4 | 0.01 | 0.287356321839 | 3.48 | 3.81 | 3.065 | 495130 | 3.40477489 | CS |
| 12 | -0.3 | -7.91556728232 | 3.79 | 4.45 | 1.89 | 819691 | 3.2712432 | CS |
| 26 | -0.69 | -16.5071770335 | 4.18 | 5.03 | 1.89 | 607235 | 3.46667225 | CS |
| 52 | 1.14 | 48.5106382979 | 2.35 | 5.03 | 1.89 | 528838 | 3.60129273 | CS |
| 156 | -24.8 | -87.6634853305 | 28.29 | 28.94 | 1.53 | 677804 | 6.94813012 | CS |
| 260 | -17.21 | -83.1400966184 | 20.7 | 41.84 | 1.53 | 708181 | 13.27751673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 3.49 | -0.08 | -2.24 | 3.51 | 3.6 | 3.4475 | 174737 |
| 1727908500 | 3.57 | 0.07 | 2.00 | 3.5 | 3.67 | 3.49 | 366835 |
| 1727822100 | 3.5 | -0.09 | -2.51 | 3.61 | 3.62 | 3.4 | 419947 |
| 1727735700 | 3.59 | 0.11 | 3.16 | 3.41 | 3.61 | 3.41 | 536158 |
| 1727476500 | 3.48 | 0.04 | 1.16 | 3.44 | 3.62 | 3.43 | 253562 |
| 1727390100 | 3.44 | 0.07 | 2.08 | 3.43 | 3.485 | 3.33 | 263504 |
| 1727303700 | 3.37 | -0.08 | -2.32 | 3.44 | 3.455 | 3.3025 | 390593 |
| 1727217300 | 3.45 | -0.11 | -3.09 | 3.56 | 3.6035 | 3.45 | 882489 |
| 1727130900 | 3.56 | -0.11 | -3.00 | 3.7 | 3.7 | 3.47 | 430491 |
| 1726871700 | 3.67 | 0 | 0.00 | 3.64 | 3.81 | 3.63 | 688834 |
| 1726785300 | 3.67 | 0.32 | 9.55 | 3.47 | 3.7 | 3.37 | 535366 |
| 1726698900 | 3.35 | 0.02 | 0.60 | 3.31 | 3.525 | 3.3001 | 358603 |
| 1726612500 | 3.33 | -0.02 | -0.60 | 3.4 | 3.42 | 3.24 | 527688 |
| 1726526100 | 3.35 | -0.07 | -2.05 | 3.32 | 3.41 | 3.285 | 425782 |
| 1726266900 | 3.42 | 0.09 | 2.70 | 3.38 | 3.455 | 3.33 | 272720 |
| 1726180500 | 3.33 | 0.1 | 3.10 | 3.21 | 3.335 | 3.17 | 259026 |
| 1726094100 | 3.23 | 0.02 | 0.62 | 3.23 | 3.2799999 | 3.17 | 377817 |
| 1726007700 | 3.21 | 0.01 | 0.31 | 3.22 | 3.23 | 3.065 | 1020895 |
| 1725921300 | 3.2 | 0.02 | 0.63 | 3.2 | 3.225 | 3.07 | 583230 |
| 1725662100 | 3.18 | -0.2 | -5.92 | 3.37 | 3.38 | 3.13 | 658632 |
| 1725575700 | 3.38 | -0.11 | -3.15 | 3.48 | 3.5496 | 3.35 | 650419 |
| 1725489300 | 3.49 | -0.03 | -0.85 | 3.49 | 3.57 | 3.44 | 269340 |
| 1725402900 | 3.52 | -0.13 | -3.56 | 3.58 | 3.66 | 3.47 | 554723 |
| 1725057300 | 3.65 | -0.11 | -2.93 | 3.8 | 3.825 | 3.59 | 876389 |
| 1724970900 | 3.76 | 0.06 | 1.62 | 3.7 | 3.89 | 3.68 | 690371 |
| 1724884500 | 3.7 | 0.54 | 17.09 | 3.45 | 3.78 | 3.33 | 2250665 |
| 1724798100 | 3.16 | -0.02 | -0.63 | 3.11 | 3.24 | 3.0547 | 408535 |
| 1724711700 | 3.18 | -0.19 | -5.64 | 3.44 | 3.44 | 3.13 | 896080 |
| 1724452500 | 3.37 | 0.04 | 1.20 | 3.35 | 3.5 | 3.165 | 1094081 |
| 1724366100 | 3.33 | -0.32 | -8.77 | 3.65 | 3.68 | 3.16 | 1438100 |
| 1724279700 | 3.65 | 0.03 | 0.83 | 3.53 | 3.8699 | 3.43 | 1971910 |
| 1724193300 | 3.62 | 0.73 | 25.26 | 3.4 | 3.72 | 3.15 | 5157561 |
| 1724106900 | 2.89 | 0.07 | 2.48 | 2.82 | 2.94 | 2.71 | 864636 |
| 1723847700 | 2.82 | 0.05 | 1.81 | 2.73 | 2.86 | 2.64 | 980866 |
| 1723761300 | 2.77 | 0.58 | 26.20 | 2.41 | 2.7761999 | 2.41 | 3119054 |
| 1723674900 | 2.195 | -0.24 | -9.86 | 2.4 | 2.5 | 2.19 | 606282 |
| 1723588500 | 2.435 | -0.19 | -7.24 | 2.5299999 | 2.5661 | 2.25 | 1280196 |
| 1723502100 | 2.625 | 0.63 | 31.25 | 2.05 | 2.77 | 1.89 | 3572391 |
| 1723242900 | 2 | -1.77 | -46.95 | 3.15 | 3.2799999 | 1.95 | 4461821 |
| 1723156500 | 3.77 | -0.08 | -2.08 | 3.9 | 3.9 | 3.65 | 464808 |
| 1723070100 | 3.85 | -0.01 | -0.26 | 3.95 | 4.04 | 3.73 | 520515 |
| 1722983700 | 3.86 | 0.1 | 2.66 | 3.77 | 3.88 | 3.7 | 276755 |
| 1722897300 | 3.76 | -0.1 | -2.59 | 3.56 | 3.8 | 3.53 | 474829 |
| 1722638100 | 3.86 | -0.14 | -3.50 | 3.79 | 3.91 | 3.71 | 483536 |
| 1722551700 | 4 | -0.3 | -6.98 | 4.32 | 4.35 | 3.9 | 443266 |
| 1722465300 | 4.3 | 0.09 | 2.14 | 4.22 | 4.41 | 4.12 | 266901 |
| 1722378900 | 4.21 | 0.07 | 1.69 | 4.14 | 4.22 | 4.08 | 191744 |
| 1722292500 | 4.14 | -0.1 | -2.36 | 4.28 | 4.355 | 4.04 | 314016 |
| 1722033300 | 4.24 | -0.03 | -0.70 | 4.39 | 4.45 | 4.1 | 334573 |
| 1721946900 | 4.2699999 | 0.22 | 5.43 | 4.07 | 4.4 | 4.0599999 | 307291 |
| 1721860500 | 4.05 | -0.23 | -5.37 | 4.2699999 | 4.41 | 4.04 | 257602 |
| 1721774100 | 4.28 | 0.05 | 1.18 | 4.2 | 4.42 | 4.1849999 | 287902 |
| 1721687700 | 4.23 | 0.2 | 4.96 | 4.05 | 4.29 | 4.045 | 310040 |
| 1721428500 | 4.03 | 0.01 | 0.25 | 4.05 | 4.07 | 3.9 | 342360 |
| 1721342100 | 4.0199999 | -0.2 | -4.74 | 4.17 | 4.33 | 3.98 | 506585 |
| 1721255700 | 4.22 | -0.12 | -2.76 | 4.28 | 4.35 | 4.1 | 502380 |
| 1721169300 | 4.34 | 0.15 | 3.58 | 4.25 | 4.41 | 4.23 | 434996 |
| 1721082900 | 4.19 | 0.14 | 3.46 | 4.13 | 4.245 | 4.0599999 | 467016 |
| 1720823700 | 4.05 | 0.07 | 1.76 | 4.0599999 | 4.13 | 3.91 | 435881 |
| 1720737300 | 3.98 | 0.28 | 7.57 | 3.79 | 4.03 | 3.76 | 343195 |
| 1720650900 | 3.7 | -0.06 | -1.60 | 3.77 | 3.875 | 3.66 | 360589 |
| 1720564500 | 3.76 | 0.07 | 1.90 | 3.69 | 3.85 | 3.68 | 343746 |
| 1720478100 | 3.69 | 0.06 | 1.65 | 3.63 | 3.75 | 3.6 | 468373 |
| 1720218900 | 3.63 | -0.12 | -3.20 | 3.75 | 3.78 | 3.61 | 447273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
