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 | 0.845 | 25.9600614439 | 3.255 | 4.18 | 3.07 | 5087539 | 3.53274425 | CS |
| 4 | -0.49 | -10.6753812636 | 4.59 | 4.766 | 3.07 | 4368863 | 3.79696926 | CS |
| 12 | -2.39 | -36.8258859784 | 6.49 | 7.73 | 3.07 | 4778166 | 5.53888805 | CS |
| 26 | -1.37 | -25.0457038391 | 5.47 | 7.73 | 3.07 | 4380120 | 5.55894861 | CS |
| 52 | -14.4 | -77.8378378378 | 18.5 | 20.37 | 3.07 | 4416144 | 7.6963027 | CS |
| 156 | -24.47 | -85.6492824641 | 28.57 | 29.44 | 3.07 | 3020188 | 14.76321486 | CS |
| 260 | -36.83 | -89.9828976301 | 40.93 | 44.83 | 3.07 | 1907270 | 15.47875043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 3.99 | 0.35 | 9.62 | 3.65 | 4.18 | 3.595 | 4929993 |
| 1726612800 | 3.64 | 0.36 | 10.98 | 3.46 | 3.7 | 3.45 | 4196569 |
| 1726526400 | 3.2799999 | -0.25 | -7.08 | 3.59 | 3.7 | 3.2599999 | 6931181 |
| 1726267200 | 3.53 | 0.22 | 6.65 | 3.39 | 3.7098 | 3.34 | 5167151 |
| 1726180800 | 3.31 | 0.1 | 3.12 | 3.255 | 3.4 | 3.07 | 4212803 |
| 1726094400 | 3.21 | -0.18 | -5.31 | 3.35 | 3.4 | 3.18 | 6573150 |
| 1726008000 | 3.39 | -0.09 | -2.59 | 3.45 | 3.47 | 3.2599999 | 3959502 |
| 1725921600 | 3.48 | -0.13 | -3.60 | 3.6 | 3.7 | 3.41 | 4439849 |
| 1725662400 | 3.61 | -0.47 | -11.52 | 4.0199999 | 4.03 | 3.54 | 5846178 |
| 1725576000 | 4.08 | -0.09 | -2.16 | 4.19 | 4.38 | 4.075 | 2587604 |
| 1725489600 | 4.17 | 0.32 | 8.31 | 3.83 | 4.21 | 3.743 | 4658881 |
| 1725403200 | 3.85 | -0.23 | -5.64 | 4.03 | 4.11 | 3.8 | 4206858 |
| 1725057600 | 4.08 | -0.08 | -1.92 | 4.2 | 4.23 | 4.03 | 3130186 |
| 1724971200 | 4.16 | -0.03 | -0.72 | 4.23 | 4.26 | 4.11 | 7060587 |
| 1724884800 | 4.19 | 0 | 0.00 | 4.18 | 4.305 | 4.065 | 3300759 |
| 1724798400 | 4.19 | -0.19 | -4.34 | 4.35 | 4.39 | 4.175 | 2179468 |
| 1724712000 | 4.38 | -0.1 | -2.23 | 4.48 | 4.5 | 4.38 | 1811603 |
| 1724452800 | 4.48 | 0 | 0.00 | 4.5199999 | 4.766 | 4.425 | 2873635 |
| 1724366400 | 4.48 | -0.11 | -2.40 | 4.59 | 4.63 | 4.375 | 4942445 |
| 1724280000 | 4.59 | -0.04 | -0.86 | 4.67 | 4.71 | 4.53 | 2637500 |
| 1724193600 | 4.63 | -0.1 | -2.11 | 4.73 | 4.82 | 4.62 | 2452961 |
| 1724107200 | 4.73 | -0.12 | -2.47 | 4.85 | 4.92 | 4.73 | 2303533 |
| 1723848000 | 4.85 | -0.07 | -1.42 | 4.775 | 5.04 | 4.72 | 6644678 |
| 1723761600 | 4.92 | -0.21 | -4.09 | 5.22 | 5.25 | 4.92 | 4466640 |
| 1723675200 | 5.13 | -0.45 | -8.06 | 5.62 | 5.67 | 5.0199999 | 3686545 |
| 1723588800 | 5.58 | 0.25 | 4.69 | 5.42 | 5.69 | 5.42 | 3249068 |
| 1723502400 | 5.33 | -0.19 | -3.44 | 5.5199999 | 5.57 | 5.32 | 2680389 |
| 1723243200 | 5.5199999 | -0.08 | -1.43 | 5.54 | 5.61 | 5.3099999 | 5045390 |
| 1723156800 | 5.6 | -0.04 | -0.71 | 5.7 | 5.78 | 5.5 | 3396199 |
| 1723070400 | 5.64 | -0.58 | -9.32 | 6.22 | 6.3 | 5.515 | 5834619 |
| 1722984000 | 6.22 | -0.24 | -3.72 | 6.41 | 6.63 | 6.17 | 6051671 |
| 1722897600 | 6.46 | 0.12 | 1.89 | 6.01 | 6.46 | 5.83 | 4745941 |
| 1722638400 | 6.34 | -0.23 | -3.50 | 6.07 | 6.36 | 5.89 | 5450539 |
| 1722552000 | 6.57 | -0.32 | -4.64 | 6.89 | 7.08 | 6.43 | 4210966 |
| 1722465600 | 6.89 | -0.63 | -8.38 | 7.51 | 7.525 | 6.58 | 5155818 |
| 1722379200 | 7.52 | 0.59 | 8.51 | 6.93 | 7.62 | 6.93 | 4298500 |
| 1722292800 | 6.93 | 0.04 | 0.58 | 6.92 | 7.02 | 6.79 | 1900549 |
| 1722033600 | 6.89 | 0.14 | 2.07 | 6.88 | 6.94 | 6.5599999 | 2552289 |
| 1721947200 | 6.75 | -0.01 | -0.15 | 6.725 | 7.06 | 6.69 | 2831114 |
| 1721860800 | 6.76 | -0.3 | -4.25 | 7.05 | 7.15 | 6.76 | 2816547 |
| 1721774400 | 7.06 | 0.08 | 1.15 | 7.01 | 7.16 | 6.88 | 5031730 |
| 1721688000 | 6.98 | 0.09 | 1.31 | 7.03 | 7.14 | 6.79 | 1728777 |
| 1721428800 | 6.89 | -0.1 | -1.43 | 6.97 | 7.065 | 6.69 | 4256246 |
| 1721342400 | 6.99 | -0.38 | -5.16 | 7.3 | 7.4 | 6.905 | 2860921 |
| 1721256000 | 7.37 | -0.09 | -1.21 | 7.36 | 7.73 | 7.26 | 5679174 |
| 1721169600 | 7.46 | 0.92 | 14.07 | 6.63 | 7.725 | 6.6 | 8345976 |
| 1721083200 | 6.54 | 0.25 | 3.97 | 6.35 | 6.62 | 6.3103 | 4841698 |
| 1720824000 | 6.29 | 0.14 | 2.28 | 6.29 | 6.46 | 6.15 | 3422877 |
| 1720737600 | 6.15 | 0.51 | 9.04 | 5.85 | 6.2699999 | 5.835 | 7011602 |
| 1720651200 | 5.64 | -0.11 | -1.91 | 5.73 | 5.74 | 5.46 | 2978125 |
| 1720564800 | 5.75 | -0.29 | -4.80 | 6 | 6.08 | 5.725 | 1907279 |
| 1720478400 | 6.04 | 0.08 | 1.34 | 6.05 | 6.22 | 5.915 | 3136028 |
| 1720219200 | 5.96 | -0.03 | -0.50 | 5.98 | 6.03 | 5.74 | 2962506 |
| 1720040640 | 5.99 | 0.11 | 1.87 | 5.9 | 6.1 | 5.83 | 2679147 |
| 1719960000 | 5.88 | -0.19 | -3.13 | 6.11 | 6.13 | 5.835 | 2999794 |
| 1719873600 | 6.07 | -0.47 | -7.19 | 6.6 | 6.72 | 5.99 | 4097550 |
| 1719614400 | 6.54 | -0.05 | -0.76 | 6.64 | 6.83 | 6.39 | 44234265 |
| 1719528000 | 6.59 | 0.04 | 0.61 | 6.49 | 6.74 | 6.43 | 3540084 |
| 1719441600 | 6.55 | 0.27 | 4.30 | 6.25 | 6.62 | 6.11 | 3909687 |
| 1719355200 | 6.28 | -0.23 | -3.53 | 6.46 | 6.54 | 6.215 | 2827580 |
| 1719268800 | 6.51 | -0.01 | -0.15 | 6.55 | 6.75 | 6.37 | 3821998 |
| 1719009600 | 6.5199999 | 0.17 | 2.68 | 6.39 | 6.54 | 6.2906 | 4935395 |
| 1718923200 | 6.35 | -0.39 | -5.79 | 6.7 | 6.7 | 6.17 | 3387810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
