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 | 0.331 | 6.78417708547 | 4.879 | 5.37 | 4.31 | 25091357 | 4.683941 | CS |
| 4 | 2.64 | 102.723735409 | 2.57 | 5.37 | 2.5 | 29277063 | 4.02256682 | CS |
| 12 | 3.045 | 140.64665127 | 2.165 | 5.37 | 1.82 | 19157155 | 3.13313489 | CS |
| 26 | 3.17 | 155.392156863 | 2.04 | 5.37 | 1.24 | 19782715 | 2.54916513 | CS |
| 52 | 3.44 | 194.350282486 | 1.77 | 5.37 | 0.8911 | 14867143 | 2.3599513 | CS |
| 156 | -26.58 | -83.6111984901 | 31.79 | 35 | 0.535 | 6581173 | 2.30736685 | CS |
| 260 | -26.58 | -83.6111984901 | 31.79 | 35 | 0.535 | 6581173 | 2.30736685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 5.05 | -0.16 | -3.07 | 5.21 | 5.34 | 4.99 | 19651243 |
| 1719873300 | 5.21 | 0.8 | 18.14 | 4.6 | 5.22 | 4.5199999 | 18712599 |
| 1719614100 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1719527700 | 4.41 | -0.18 | -3.92 | 4.74 | 4.84 | 4.3099999 | 21926710 |
| 1719441300 | 4.59 | -0.21 | -4.38 | 4.8789999 | 5.1897 | 4.57 | 30101667 |
| 1719354900 | 4.8 | 0.58 | 13.74 | 4.32 | 5.1 | 4.315 | 32313741 |
| 1719268500 | 4.22 | 0.06 | 1.56 | 3.83 | 4.36 | 3.79 | 23773752 |
| 1719009300 | 4.155 | -0.48 | -10.26 | 4.355 | 4.42 | 4.08 | 32210691 |
| 1718922900 | 4.63 | 0.12 | 2.66 | 4.62 | 4.82 | 4.47 | 28166459 |
| 1718750100 | 4.51 | 0.12 | 2.73 | 4.33 | 4.5199999 | 4.1 | 25928589 |
| 1718663700 | 4.39 | 0.47 | 11.99 | 3.88 | 4.46 | 3.78 | 24523706 |
| 1718404500 | 3.92 | -0.15 | -3.69 | 4.08 | 4.19 | 3.77 | 22616071 |
| 1718318100 | 4.07 | 0.23 | 5.99 | 3.85 | 4.19 | 3.76 | 37184355 |
| 1718231700 | 3.84 | 0.37 | 10.50 | 3.83 | 4.2 | 3.75 | 39476771 |
| 1718145300 | 3.475 | 0.39 | 12.64 | 2.93 | 3.48 | 2.7799999 | 29698912 |
| 1718058900 | 3.085 | -0.01 | -0.16 | 2.91 | 3.23 | 2.87 | 20082915 |
| 1717799700 | 3.09 | -0.12 | -3.74 | 3.22 | 3.3497 | 2.9805 | 32552705 |
| 1717713300 | 3.21 | 0.42 | 15.05 | 2.74 | 3.34 | 2.73 | 53452827 |
| 1717626900 | 2.79 | 0.28 | 11.16 | 2.57 | 2.79 | 2.5 | 33330324 |
| 1717540500 | 2.5099999 | 0.46 | 22.44 | 2.15 | 2.555 | 2.15 | 43161794 |
| 1717454100 | 2.05 | -0.13 | -5.96 | 2.25 | 2.3 | 2.04 | 12779721 |
| 1717194900 | 2.18 | -0.1 | -4.39 | 2.31 | 2.345 | 2.13 | 20525442 |
| 1717108500 | 2.2799999 | 0.04 | 1.79 | 2.25 | 2.36 | 2.24 | 19893075 |
| 1717022100 | 2.24 | 0.17 | 8.21 | 2.0299999 | 2.25 | 1.98 | 17684851 |
| 1716935700 | 2.07 | 0 | 0.00 | 2.08 | 2.16 | 2.02 | 13005858 |
| 1716590100 | 2.07 | 0.08 | 4.02 | 2 | 2.1 | 1.96 | 8703252 |
| 1716503700 | 1.99 | -0.17 | -7.87 | 2.18 | 2.19 | 1.97 | 12248597 |
| 1716417300 | 2.16 | 0.12 | 5.88 | 2.05 | 2.29 | 2.04 | 19941373 |
| 1716330900 | 2.04 | -0.1 | -4.45 | 2.19 | 2.24 | 2.02 | 14662175 |
| 1716244500 | 2.1349999 | 0.18 | 9.49 | 1.96 | 2.1549999 | 1.912 | 15974835 |
| 1715985300 | 1.95 | -0.07 | -3.47 | 2.05 | 2.1 | 1.95 | 12203503 |
| 1715898900 | 2.02 | -0.1 | -4.72 | 2.09 | 2.17 | 2.02 | 11891563 |
| 1715812500 | 2.12 | 0.09 | 4.18 | 2.14 | 2.195 | 2 | 14306103 |
| 1715726100 | 2.035 | -0.21 | -9.15 | 1.98 | 2.08 | 1.91 | 15230422 |
| 1715639700 | 2.24 | 0.01 | 0.45 | 2.2799999 | 2.4 | 2.22 | 11405216 |
| 1715380500 | 2.23 | -0.13 | -5.51 | 2.41 | 2.49 | 2.22 | 11297424 |
| 1715294100 | 2.36 | 0.03 | 1.29 | 2.3 | 2.3959 | 2.2599999 | 6805816 |
| 1715207700 | 2.33 | 0 | 0.00 | 2.25 | 2.335 | 2.15 | 9368726 |
| 1715121300 | 2.33 | -0.09 | -3.72 | 2.38 | 2.42 | 2.3 | 9270435 |
| 1715034900 | 2.42 | 0.24 | 10.76 | 2.2599999 | 2.48 | 2.2504 | 15020746 |
| 1714775700 | 2.185 | 0.02 | 0.69 | 2.2599999 | 2.31 | 2.16 | 10876808 |
| 1714689300 | 2.17 | 0.05 | 2.36 | 2.27 | 2.27 | 2.09 | 8749715 |
| 1714602900 | 2.12 | -0.05 | -2.30 | 2.13 | 2.275 | 2.0299999 | 16257398 |
| 1714516500 | 2.17 | -0.16 | -6.87 | 2.24 | 2.29 | 2.16 | 11794766 |
| 1714430100 | 2.33 | -0.14 | -5.67 | 2.37 | 2.5 | 2.2799999 | 17134039 |
| 1714170900 | 2.47 | -0.02 | -0.80 | 2.48 | 2.5099999 | 2.37 | 8808121 |
| 1714084500 | 2.49 | -0.03 | -1.19 | 2.39 | 2.5099999 | 2.32 | 12787693 |
| 1713998100 | 2.52 | -0.19 | -7.01 | 2.7 | 2.75 | 2.52 | 16768104 |
| 1713911700 | 2.71 | 0.13 | 5.04 | 2.48 | 2.79 | 2.42 | 21331327 |
| 1713825300 | 2.58 | 0.29 | 12.66 | 2.368 | 2.61 | 2.27 | 24251338 |
| 1713566100 | 2.29 | 0.16 | 7.51 | 2.2 | 2.31 | 2.11 | 14328821 |
| 1713479700 | 2.13 | 0.17 | 8.67 | 2 | 2.22 | 1.955 | 12046551 |
| 1713393300 | 1.96 | 0.09 | 4.53 | 1.9 | 2.07 | 1.88 | 10851965 |
| 1713306900 | 1.875 | -0.07 | -3.35 | 1.88 | 1.9275 | 1.82 | 12125014 |
| 1713220500 | 1.94 | -0.1 | -4.90 | 2.02 | 2.11 | 1.92 | 11067436 |
| 1712961300 | 2.04 | -0.1 | -4.67 | 2.13 | 2.15 | 2 | 9973265 |
| 1712874900 | 2.14 | -0.04 | -1.83 | 2.2 | 2.2261 | 2.05 | 14267328 |
| 1712788500 | 2.18 | -0.04 | -1.80 | 2.16 | 2.2799999 | 2.08 | 10840848 |
| 1712702100 | 2.22 | -0.01 | -0.45 | 2.2599999 | 2.35 | 2.17 | 13525928 |
| 1712615700 | 2.23 | -0.12 | -5.11 | 2.49 | 2.59 | 2.2 | 31210787 |
| 1712356500 | 2.35 | -0.02 | -0.84 | 2.3 | 2.43 | 2.27 | 9489739 |
| 1712270100 | 2.37 | 0.05 | 2.16 | 2.42 | 2.62 | 2.35 | 19155795 |
| 1712183700 | 2.32 | -0.01 | -0.43 | 2.34 | 2.4 | 2.24 | 11209421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
