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 | -0.26 | -6.28019323671 | 4.14 | 4.165 | 3.7 | 318837 | 3.93366757 | CS |
| 4 | -0.41 | -9.55710955711 | 4.29 | 4.3537 | 3.56 | 347839 | 4.04434118 | CS |
| 12 | -1.99 | -33.9011925043 | 5.87 | 6.27 | 3.56 | 366698 | 4.77477194 | CS |
| 26 | -2.37 | -37.92 | 6.25 | 8.275 | 3.56 | 474086 | 5.90798981 | CS |
| 52 | -6.52 | -62.6923076923 | 10.4 | 10.66 | 3.56 | 465687 | 6.98016864 | CS |
| 156 | -3.88 | -50 | 7.76 | 14.3398 | 3.56 | 444329 | 8.05343523 | CS |
| 260 | -3.14 | -44.7293447293 | 7.02 | 14.62 | 2.46 | 695032 | 6.22609602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 3.88 | 0 | 0.00 | 3.845 | 3.92 | 3.775 | 358872 |
| 1742510100 | 3.88 | -0.21 | -5.13 | 4.0599999 | 4.165 | 3.815 | 246725 |
| 1742423700 | 4.09 | 0.21 | 5.28 | 3.9 | 4.11 | 3.855 | 351386 |
| 1742337300 | 3.885 | -0.01 | -0.13 | 3.89 | 3.89 | 3.7 | 371178 |
| 1742250900 | 3.89 | -0.01 | -0.26 | 3.91 | 3.97 | 3.8 | 245626 |
| 1741991700 | 3.9 | -0.17 | -4.06 | 4.14 | 4.16 | 3.9 | 367457 |
| 1741905300 | 4.065 | 0.01 | 0.12 | 4.1 | 4.32 | 3.97 | 281400 |
| 1741818900 | 4.0599999 | 0.09 | 2.27 | 3.62 | 4.09 | 3.56 | 859904 |
| 1741732500 | 3.97 | -0.2 | -4.80 | 4.14 | 4.14 | 3.89 | 556207 |
| 1741646100 | 4.17 | -0.09 | -2.11 | 4.2 | 4.3099 | 4.12 | 251876 |
| 1741390500 | 4.26 | 0.12 | 2.90 | 4.12 | 4.32 | 4.0599999 | 409296 |
| 1741304100 | 4.14 | -0.01 | -0.24 | 4.09 | 4.18 | 4.04 | 224131 |
| 1741217700 | 4.15 | 0.19 | 4.80 | 3.99 | 4.16 | 3.965 | 286854 |
| 1741131300 | 3.96 | 0.05 | 1.28 | 3.89 | 4 | 3.8 | 398035 |
| 1741044900 | 3.91 | -0.17 | -4.17 | 4.082 | 4.085 | 3.88 | 378708 |
| 1740785700 | 4.08 | 0.07 | 1.75 | 3.94 | 4.08 | 3.91 | 253327 |
| 1740699300 | 4.01 | -0.12 | -2.91 | 4.13 | 4.13 | 4.0001 | 245907 |
| 1740612900 | 4.13 | 0.01 | 0.24 | 4.135 | 4.19 | 4.0561 | 242199 |
| 1740526500 | 4.12 | 0.02 | 0.49 | 4.11 | 4.15 | 4.03 | 266707 |
| 1740440100 | 4.1 | -0.12 | -2.84 | 4.2 | 4.2 | 4.08 | 274626 |
| 1740180900 | 4.22 | -0.04 | -0.94 | 4.29 | 4.3537 | 4.205 | 282597 |
| 1740094500 | 4.26 | -0.04 | -0.93 | 4.28 | 4.32 | 4.21 | 292491 |
| 1740008100 | 4.3 | -0.01 | -0.23 | 4.3099999 | 4.42 | 4.22 | 256402 |
| 1739921700 | 4.3099999 | 0.08 | 1.89 | 4.26 | 4.53 | 4.23 | 352646 |
| 1739576100 | 4.23 | -0.15 | -3.42 | 4.38 | 4.465 | 4.2 | 440305 |
| 1739489700 | 4.38 | -0.04 | -0.90 | 4.43 | 4.5199999 | 4.3213 | 392032 |
| 1739403300 | 4.42 | 0.22 | 5.11 | 4.225 | 4.44 | 4.0013 | 748663 |
| 1739316900 | 4.205 | -1.12 | -20.96 | 5.16 | 5.2 | 4.125 | 1385178 |
| 1739230500 | 5.32 | -0.1 | -1.85 | 5.5 | 5.5 | 5.2519 | 282423 |
| 1738971300 | 5.42 | -0.18 | -3.21 | 5.59 | 5.655 | 5.375 | 216945 |
| 1738884900 | 5.6 | -0.06 | -1.06 | 5.68 | 5.73 | 5.585 | 170832 |
| 1738798500 | 5.66 | 0.13 | 2.35 | 5.55 | 5.775 | 5.55 | 248296 |
| 1738712100 | 5.53 | 0.2 | 3.75 | 5.3541 | 5.54 | 5.34 | 227072 |
| 1738625700 | 5.33 | -0.12 | -2.20 | 5.25 | 5.44 | 5.2 | 243835 |
| 1738366500 | 5.45 | -0.16 | -2.85 | 5.58 | 5.75 | 5.44 | 434235 |
| 1738280100 | 5.61 | 0.09 | 1.63 | 5.6 | 5.76 | 5.49 | 218528 |
| 1738193700 | 5.5199999 | -0.08 | -1.43 | 5.54 | 5.6476 | 5.4201 | 224636 |
| 1738107300 | 5.6 | -0.03 | -0.53 | 5.62 | 5.6449999 | 5.32 | 279435 |
| 1738020900 | 5.63 | 0.01 | 0.18 | 5.6 | 5.96 | 5.578 | 431438 |
| 1737761700 | 5.62 | 0.19 | 3.50 | 5.54 | 5.7 | 5.4 | 313256 |
| 1737675300 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1737588900 | 5.43 | 0.21 | 4.02 | 5.23 | 5.45 | 5.15 | 269063 |
| 1737502500 | 5.22 | 0.15 | 2.96 | 5.15 | 5.25 | 5.0199999 | 328887 |
| 1737156900 | 5.07 | 0.01 | 0.20 | 5.15 | 5.15 | 5.05 | 211660 |
| 1737070500 | 5.0599999 | -0.13 | -2.50 | 5.18 | 5.18 | 4.99 | 363720 |
| 1736984100 | 5.19 | 0.14 | 2.77 | 5.18 | 5.45 | 5.1201 | 398045 |
| 1736897700 | 5.05 | -0.23 | -4.36 | 5.4 | 5.4 | 5.025 | 445557 |
| 1736811300 | 5.28 | -0.17 | -3.12 | 5.34 | 5.35 | 5.14 | 362817 |
| 1736552100 | 5.45 | -0.28 | -4.89 | 5.72 | 5.75 | 5.35 | 608154 |
| 1736379300 | 5.73 | -0.19 | -3.21 | 5.91 | 5.93 | 5.66 | 344145 |
| 1736292900 | 5.92 | -0.1 | -1.66 | 6.0101 | 6.2699999 | 5.885 | 241663 |
| 1736206500 | 6.0199999 | -0.02 | -0.33 | 6.1 | 6.15 | 5.97 | 480231 |
| 1735947300 | 6.04 | 0.07 | 1.17 | 6.09 | 6.18 | 5.98 | 267571 |
| 1735860900 | 5.97 | 0.3 | 5.29 | 5.78 | 6.08 | 5.72 | 465670 |
| 1735688100 | 5.67 | 0.08 | 1.43 | 5.64 | 5.7532 | 5.5599999 | 311929 |
| 1735601700 | 5.59 | -0.15 | -2.61 | 5.72 | 5.73 | 5.54 | 448074 |
| 1735342500 | 5.74 | -0.17 | -2.88 | 5.835 | 5.94 | 5.6099 | 339567 |
| 1735256100 | 5.91 | 0.14 | 2.43 | 5.75 | 5.94 | 5.66 | 325253 |
| 1735077840 | 5.7699999 | 0.04 | 0.70 | 5.73 | 5.795 | 5.6 | 167267 |
| 1734996900 | 5.73 | -0.02 | -0.35 | 5.72 | 5.85 | 5.62 | 266057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
