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 | -0.25 | -5.55555555556 | 4.5 | 4.69 | 4.085 | 16476818 | 4.37064094 | CS |
| 4 | -1.73 | -28.9297658863 | 5.98 | 6.24 | 4.085 | 34256578 | 5.00977221 | CS |
| 12 | 1.22 | 40.2640264026 | 3.03 | 6.24 | 2.955 | 26105604 | 4.66021112 | CS |
| 26 | 1.77 | 71.3709677419 | 2.48 | 6.24 | 2.24 | 17582018 | 3.94024817 | CS |
| 52 | 1.2 | 39.3442622951 | 3.05 | 6.24 | 2.02 | 13222271 | 3.5148746 | CS |
| 156 | -1.99 | -31.891025641 | 6.24 | 7.97 | 2.02 | 8854556 | 4.14541754 | CS |
| 260 | 0.32 | 8.14249363868 | 3.93 | 28.77 | 2.02 | 12468230 | 8.55975722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 4.37 | 0 | 0.00 | 4.5 | 4.5279999 | 4.255 | 16394299 |
| 1741732800 | 4.37 | 0.18 | 4.30 | 4.21 | 4.49 | 4.21 | 14633238 |
| 1741646400 | 4.19 | -0.33 | -7.30 | 4.32 | 4.37 | 4.085 | 17591533 |
| 1741390800 | 4.5199999 | 0.11 | 2.49 | 4.5199999 | 4.585 | 4.3 | 17315824 |
| 1741304400 | 4.41 | -0.24 | -5.16 | 4.5 | 4.69 | 4.38 | 16946911 |
| 1741218000 | 4.65 | 0.23 | 5.20 | 4.43 | 4.68 | 4.39 | 18541152 |
| 1741131600 | 4.42 | 0.03 | 0.68 | 4.245 | 4.46 | 4.17 | 32192004 |
| 1741045200 | 4.39 | -0.32 | -6.79 | 4.7699999 | 4.96 | 4.35 | 43424954 |
| 1740786000 | 4.71 | -0.04 | -0.84 | 4.65 | 4.82 | 4.585 | 66536883 |
| 1740699600 | 4.75 | -0.3 | -5.94 | 5.1 | 5.16 | 4.75 | 62454175 |
| 1740613200 | 5.05 | 0.14 | 2.85 | 4.98 | 5.12 | 4.93 | 41318770 |
| 1740526800 | 4.91 | -0.45 | -8.40 | 5.35 | 5.35 | 4.63 | 66189205 |
| 1740440400 | 5.36 | 0.12 | 2.29 | 5.2699999 | 5.51 | 5.04 | 62452068 |
| 1740181200 | 5.24 | -0.34 | -6.09 | 5.61 | 5.66 | 5.19 | 33668554 |
| 1740094800 | 5.58 | -0.28 | -4.78 | 5.76 | 5.8099999 | 5.39 | 28757263 |
| 1740008400 | 5.86 | -0.21 | -3.46 | 6.12 | 6.19 | 5.8099999 | 26848753 |
| 1739922000 | 6.07 | 0.38 | 6.68 | 5.76 | 6.24 | 5.73 | 31685161 |
| 1739576400 | 5.69 | -0.22 | -3.72 | 5.95 | 6 | 5.6346999 | 23198788 |
| 1739490000 | 5.91 | 0.09 | 1.55 | 5.98 | 6 | 5.65 | 31230662 |
| 1739403600 | 5.82 | 0.55 | 10.44 | 5.24 | 5.85 | 5.2 | 35704101 |
| 1739317200 | 5.2699999 | -0.27 | -4.87 | 5.5 | 5.5699 | 5.23 | 30503712 |
| 1739230800 | 5.54 | 0.29 | 5.52 | 5.32 | 5.65 | 5.29 | 31452859 |
| 1738971600 | 5.25 | 0.09 | 1.74 | 5.18 | 5.34 | 5.09 | 27318575 |
| 1738885200 | 5.16 | 0.08 | 1.57 | 5.13 | 5.22 | 5 | 28565259 |
| 1738798800 | 5.08 | 0.46 | 9.96 | 4.65 | 5.09 | 4.63 | 29739328 |
| 1738712400 | 4.62 | 0.31 | 7.19 | 4.36 | 4.66 | 4.35 | 24127513 |
| 1738626000 | 4.3099999 | -0.13 | -2.93 | 4.21 | 4.39 | 4.1217 | 28447942 |
| 1738366800 | 4.44 | 0.03 | 0.68 | 4.4 | 4.51 | 4.38 | 27392577 |
| 1738280400 | 4.41 | 0.07 | 1.61 | 4.36 | 4.54 | 4.3099999 | 22372999 |
| 1738194000 | 4.34 | 0.01 | 0.23 | 4.36 | 4.415 | 4.2 | 26118503 |
| 1738107600 | 4.33 | 0.24 | 5.87 | 4.08 | 4.4349999 | 4.0599999 | 20653918 |
| 1738021200 | 4.09 | -0.08 | -1.92 | 4.04 | 4.26 | 4 | 23938001 |
| 1737762000 | 4.17 | 0.08 | 1.96 | 4.14 | 4.23 | 4.12 | 14728989 |
| 1737675600 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1737589200 | 4.09 | 0.02 | 0.49 | 4.07 | 4.15 | 4.0599999 | 13353097 |
| 1737502800 | 4.07 | 0.08 | 2.01 | 4.01 | 4.18 | 3.98 | 18604322 |
| 1737157200 | 3.99 | -0.22 | -5.23 | 4.25 | 4.26 | 3.96 | 17294409 |
| 1737070800 | 4.21 | 0.07 | 1.69 | 4.14 | 4.28 | 4.075 | 13474282 |
| 1736984400 | 4.14 | 0.14 | 3.50 | 4.07 | 4.23 | 4.03 | 18583952 |
| 1736898000 | 4 | 0.06 | 1.52 | 3.98 | 4.115 | 3.96 | 18197386 |
| 1736811600 | 3.94 | -0.12 | -2.96 | 4.0199999 | 4.04 | 3.855 | 18790732 |
| 1736552400 | 4.0599999 | 0.01 | 0.25 | 3.99 | 4.12 | 3.925 | 20843643 |
| 1736379600 | 4.05 | -0.01 | -0.25 | 4 | 4.1 | 3.88 | 22041207 |
| 1736293200 | 4.0599999 | -0.03 | -0.73 | 4.12 | 4.35 | 3.965 | 22798410 |
| 1736206800 | 4.09 | 0.41 | 11.14 | 3.85 | 4.115 | 3.815 | 26241739 |
| 1735947600 | 3.68 | -0.14 | -3.66 | 3.87 | 3.9 | 3.62 | 16811707 |
| 1735861200 | 3.82 | 0.04 | 1.06 | 3.82 | 4.1 | 3.775 | 18919892 |
| 1735688400 | 3.78 | -0.05 | -1.31 | 3.85 | 3.88 | 3.73 | 13938165 |
| 1735602000 | 3.83 | -0.08 | -2.05 | 3.83 | 3.89 | 3.75 | 10271868 |
| 1735342800 | 3.91 | -0.04 | -1.01 | 3.95 | 3.965 | 3.795 | 14277333 |
| 1735256400 | 3.95 | -0.01 | -0.25 | 3.95 | 4.0599999 | 3.9105 | 10316432 |
| 1735077840 | 3.96 | 0.17 | 4.49 | 3.79 | 3.99 | 3.715 | 14643686 |
| 1734997200 | 3.79 | 0.1 | 2.71 | 3.66 | 3.8 | 3.61 | 22904694 |
| 1734738000 | 3.69 | 0.71 | 23.83 | 3 | 3.7 | 2.98 | 40727253 |
| 1734651600 | 2.98 | -0.03 | -1.00 | 3.04 | 3.08 | 2.955 | 20931292 |
| 1734565200 | 3.0099999 | -0.19 | -5.94 | 3.2 | 3.25 | 2.98 | 16728595 |
| 1734478800 | 3.2 | 0.11 | 3.56 | 3 | 3.25 | 3 | 17727451 |
| 1734392400 | 3.09 | 0.4 | 14.87 | 2.7599999 | 3.19 | 2.75 | 30993656 |
| 1734133200 | 2.69 | -0.07 | -2.54 | 2.75 | 2.81 | 2.66 | 10347909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
