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 | -0.33 | -9.67741935484 | 3.41 | 3.53 | 3.04 | 5976550 | 3.22838159 | CS |
| 4 | -0.475 | -13.3614627286 | 3.555 | 3.8 | 3.04 | 4117217 | 3.40804727 | CS |
| 12 | -3.01 | -49.4252873563 | 6.09 | 6.2 | 3.04 | 2585128 | 4.0191444 | CS |
| 26 | -0.39 | -11.2391930836 | 3.47 | 6.29 | 2.9 | 2091774 | 4.26772986 | CS |
| 52 | -0.1 | -3.14465408805 | 3.18 | 6.29 | 2.51 | 1963841 | 3.82719749 | CS |
| 156 | -9.31 | -75.1412429379 | 12.39 | 14.74 | 1.88 | 2093485 | 4.48793436 | CS |
| 260 | 0.01 | 0.325732899023 | 3.07 | 17.04 | 1.88 | 2143099 | 5.94497472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.16 | 0.12 | 3.95 | 3.0299999 | 3.18 | 3.0299999 | 3260919 |
| 1734651600 | 3.04 | 0 | 0.00 | 3.08 | 3.19 | 3.04 | 4505185 |
| 1734565200 | 3.04 | -0.17 | -5.30 | 3.22 | 3.265 | 3.04 | 5934698 |
| 1734478800 | 3.21 | -0.12 | -3.60 | 3.3 | 3.33 | 3.2 | 6171268 |
| 1734392400 | 3.33 | -0.14 | -4.03 | 3.47 | 3.53 | 3.33 | 8295951 |
| 1734133200 | 3.47 | 0.02 | 0.58 | 3.42 | 3.51 | 3.39 | 5116192 |
| 1734046800 | 3.45 | -0.19 | -5.22 | 3.64 | 3.73 | 3.32 | 7384196 |
| 1733960400 | 3.64 | 0.01 | 0.28 | 3.7 | 3.76 | 3.59 | 5570861 |
| 1733874000 | 3.63 | 0.12 | 3.42 | 3.5 | 3.68 | 3.3899 | 6113270 |
| 1733787600 | 3.51 | 0.04 | 1.15 | 3.56 | 3.62 | 3.48 | 4277887 |
| 1733528400 | 3.47 | 0.1 | 2.97 | 3.41 | 3.555 | 3.38 | 6115164 |
| 1733442000 | 3.37 | -0.06 | -1.75 | 3.45 | 3.49 | 3.35 | 3272335 |
| 1733355600 | 3.43 | 0.03 | 0.88 | 3.42 | 3.46 | 3.34 | 3817569 |
| 1733269200 | 3.4 | -0.02 | -0.58 | 3.39 | 3.445 | 3.335 | 1382527 |
| 1733182800 | 3.42 | -0.02 | -0.58 | 3.43 | 3.47 | 3.36 | 1547814 |
| 1732917840 | 3.44 | -0.02 | -0.58 | 3.47 | 3.505 | 3.43 | 649847 |
| 1732750800 | 3.46 | -0.11 | -3.08 | 3.62 | 3.8 | 3.41 | 2008798 |
| 1732664400 | 3.57 | -0.13 | -3.51 | 3.7 | 3.7 | 3.48 | 1635156 |
| 1732578000 | 3.7 | 0.05 | 1.37 | 3.5 | 3.78 | 3.5 | 2025000 |
| 1732318800 | 3.65 | -0.1 | -2.67 | 3.62 | 3.68 | 3.48 | 2850267 |
| 1732232400 | 3.75 | -0.08 | -2.09 | 3.77 | 3.78 | 3.5 | 2072528 |
| 1732146000 | 3.83 | 0.02 | 0.52 | 3.81 | 3.85 | 3.665 | 1153782 |
| 1732059600 | 3.81 | 0.11 | 2.97 | 3.65 | 3.82 | 3.605 | 1251471 |
| 1731973200 | 3.7 | -0.14 | -3.65 | 3.83 | 3.89 | 3.685 | 1545635 |
| 1731714000 | 3.84 | -0.15 | -3.76 | 4.04 | 4.04 | 3.785 | 2196286 |
| 1731627600 | 3.99 | -0.05 | -1.24 | 4.0199999 | 4.19 | 3.95 | 1575727 |
| 1731541200 | 4.04 | -0.18 | -4.27 | 4.2699999 | 4.3 | 4.04 | 2086670 |
| 1731454800 | 4.22 | -0.29 | -6.43 | 4.49 | 4.5499 | 4.08 | 2455131 |
| 1731368400 | 4.51 | 0.02 | 0.45 | 4.61 | 4.64 | 4.465 | 2340495 |
| 1731109200 | 4.49 | 0.1 | 2.28 | 4.39 | 4.53 | 4.375 | 2022742 |
| 1731022800 | 4.39 | -0.03 | -0.68 | 4.4 | 4.45 | 4.29 | 1440503 |
| 1730936400 | 4.42 | 0 | 0.00 | 4.12 | 4.445 | 4.08 | 1687126 |
| 1730850000 | 4.42 | 0.04 | 0.91 | 4.37 | 4.53 | 4.28 | 1730348 |
| 1730763600 | 4.38 | 0.18 | 4.29 | 4.21 | 4.4 | 4.2 | 1381338 |
| 1730500800 | 4.2 | 0.15 | 3.70 | 4.09 | 4.275 | 4.045 | 1655810 |
| 1730414400 | 4.05 | -0.27 | -6.25 | 4.35 | 4.355 | 4.0199999 | 1987576 |
| 1730328000 | 4.32 | 0.23 | 5.62 | 4.11 | 4.42 | 4.094 | 1925224 |
| 1730241600 | 4.09 | -0.01 | -0.24 | 4.11 | 4.21 | 4.025 | 2074677 |
| 1730155200 | 4.1 | 0.11 | 2.76 | 4.04 | 4.275 | 4.015 | 3315173 |
| 1729896000 | 3.99 | -0.26 | -6.12 | 4.16 | 4.22 | 3.895 | 5166316 |
| 1729809600 | 4.25 | -1.3 | -23.42 | 4.89 | 4.89 | 4.15 | 8332031 |
| 1729723200 | 5.55 | 0.06 | 1.09 | 5.46 | 5.5951 | 5.364 | 1967639 |
| 1729636800 | 5.49 | -0.26 | -4.52 | 5.76 | 5.8099999 | 5.47 | 1854262 |
| 1729550400 | 5.75 | -0.2 | -3.36 | 5.95 | 5.98 | 5.6449999 | 2096487 |
| 1729291200 | 5.95 | -0.04 | -0.67 | 5.96 | 6.115 | 5.905 | 992391 |
| 1729204800 | 5.99 | 0.07 | 1.18 | 5.9 | 6 | 5.78 | 1678956 |
| 1729118400 | 5.92 | 0.29 | 5.15 | 5.73 | 6.01 | 5.675 | 1895330 |
| 1729032000 | 5.63 | 0.04 | 0.72 | 5.61 | 5.83 | 5.59 | 1539423 |
| 1728945600 | 5.59 | 0.16 | 2.95 | 5.43 | 5.7 | 5.43 | 1186902 |
| 1728686400 | 5.43 | 0.21 | 4.02 | 5.22 | 5.43 | 5.22 | 1401596 |
| 1728600000 | 5.22 | 0 | 0.00 | 5.15 | 5.28 | 5.15 | 882916 |
| 1728513600 | 5.22 | -0.07 | -1.32 | 5.25 | 5.345 | 5.18 | 1029972 |
| 1728427200 | 5.29 | -0.17 | -3.11 | 5.43 | 5.49 | 5.16 | 1293441 |
| 1728340800 | 5.46 | -0.18 | -3.19 | 5.6 | 5.61 | 5.33 | 1006800 |
| 1728081600 | 5.64 | 0.27 | 5.03 | 5.47 | 5.7988 | 5.38 | 1113142 |
| 1727995200 | 5.37 | -0.45 | -7.73 | 5.8 | 5.8 | 5.2699999 | 1354203 |
| 1727908800 | 5.82 | -0.1 | -1.69 | 5.89 | 5.92 | 5.73 | 1123527 |
| 1727822400 | 5.92 | -0.15 | -2.47 | 6.0199999 | 6.0599999 | 5.725 | 1185661 |
| 1727736000 | 6.07 | 0.06 | 1.00 | 6 | 6.2 | 5.93 | 1165501 |
| 1727476800 | 6.01 | -0.03 | -0.50 | 6.09 | 6.15 | 5.98 | 873431 |
| 1727390400 | 6.04 | -0.01 | -0.17 | 6.12 | 6.2699999 | 6.005 | 1165210 |
| 1727304000 | 6.05 | -0.17 | -2.73 | 6.21 | 6.29 | 5.97 | 1088169 |
| 1727217600 | 6.22 | 0.31 | 5.25 | 5.91 | 6.2699999 | 5.835 | 1679089 |
| 1727131200 | 5.91 | 0.01 | 0.17 | 5.93 | 5.98 | 5.8 | 994024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
