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 | 7.28862973761 | 3.43 | 3.79 | 3.1125 | 4354304 | 3.5160248 | CS |
| 4 | 0.28 | 8.23529411765 | 3.4 | 3.79 | 3.0501 | 2912243 | 3.39615975 | CS |
| 12 | 0.25 | 7.28862973761 | 3.43 | 3.79 | 2.85 | 2977973 | 3.32402331 | CS |
| 26 | -1.44 | -28.125 | 5.12 | 6.29 | 2.85 | 2245588 | 3.95007121 | CS |
| 52 | 0.78 | 26.8965517241 | 2.9 | 6.29 | 2.68 | 1986426 | 3.80018554 | CS |
| 156 | -6.12 | -62.4489795918 | 9.8 | 12.51 | 1.88 | 2151046 | 4.12243985 | CS |
| 260 | -3.18 | -46.3556851312 | 6.86 | 17.04 | 1.88 | 2119540 | 5.91930062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 3.68 | 0.17 | 4.84 | 3.55 | 3.71 | 3.5 | 4109662 |
| 1740181200 | 3.51 | -0.03 | -0.85 | 3.56 | 3.69 | 3.46 | 3202505 |
| 1740094800 | 3.54 | -0.07 | -1.94 | 3.59 | 3.79 | 3.405 | 4981778 |
| 1740008400 | 3.61 | 0.26 | 7.76 | 3.19 | 3.72 | 3.1125 | 5510582 |
| 1739922000 | 3.35 | -0.03 | -0.89 | 3.43 | 3.46 | 3.3 | 3722352 |
| 1739576400 | 3.38 | 0 | 0.00 | 3.42 | 3.51 | 3.365 | 2809316 |
| 1739490000 | 3.38 | 0.12 | 3.68 | 3.2799999 | 3.4 | 3.23 | 2260048 |
| 1739403600 | 3.2599999 | -0.19 | -5.51 | 3.4 | 3.41 | 3.2 | 2726382 |
| 1739317200 | 3.45 | 0.07 | 2.07 | 3.36 | 3.46 | 3.33 | 3168629 |
| 1739230800 | 3.38 | -0.03 | -0.88 | 3.44 | 3.44 | 3.29 | 1725755 |
| 1738971600 | 3.41 | 0.04 | 1.19 | 3.38 | 3.49 | 3.38 | 2566796 |
| 1738885200 | 3.37 | -0.07 | -2.03 | 3.48 | 3.55 | 3.34 | 2767400 |
| 1738798800 | 3.44 | 0.19 | 5.85 | 3.2799999 | 3.44 | 3.2599999 | 3106959 |
| 1738712400 | 3.25 | 0.07 | 2.20 | 3.16 | 3.2599999 | 3.11 | 2559467 |
| 1738626000 | 3.18 | -0.02 | -0.63 | 3.14 | 3.275 | 3.0501 | 1950498 |
| 1738366800 | 3.2 | -0.08 | -2.44 | 3.2799999 | 3.35 | 3.19 | 1888092 |
| 1738280400 | 3.2799999 | -0.04 | -1.20 | 3.34 | 3.39 | 3.2599999 | 2171448 |
| 1738194000 | 3.32 | 0.03 | 0.91 | 3.2599999 | 3.36 | 3.2 | 2785946 |
| 1738107600 | 3.29 | -0.15 | -4.36 | 3.44 | 3.48 | 3.2799999 | 3393356 |
| 1738021200 | 3.44 | 0.04 | 1.18 | 3.4 | 3.55 | 3.4 | 2226538 |
| 1737762000 | 3.4 | 0.06 | 1.80 | 3.37 | 3.42 | 3.3 | 1992297 |
| 1737675600 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1737589200 | 3.34 | 0.04 | 1.21 | 3.2799999 | 3.405 | 3.2799999 | 2086611 |
| 1737502800 | 3.3 | 0.24 | 7.84 | 3.1 | 3.36 | 3.1 | 2189254 |
| 1737157200 | 3.06 | 0.05 | 1.66 | 3.05 | 3.08 | 2.98 | 1607243 |
| 1737070800 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0299999 | 2.8846 | 1999569 |
| 1736984400 | 3.0099999 | 0.1 | 3.44 | 2.94 | 3.04 | 2.94 | 2267421 |
| 1736898000 | 2.91 | -0.1 | -3.32 | 3.0099999 | 3.0299999 | 2.85 | 1019126 |
| 1736811600 | 3.0099999 | 0.04 | 1.35 | 2.95 | 3.0099999 | 2.91 | 1446623 |
| 1736552400 | 2.97 | -0.13 | -4.19 | 3.06 | 3.09 | 2.96 | 2063789 |
| 1736379600 | 3.1 | 0.05 | 1.64 | 3.02 | 3.12 | 2.96 | 1281725 |
| 1736293200 | 3.05 | -0.01 | -0.33 | 3.06 | 3.16 | 3.0099999 | 1124383 |
| 1736206800 | 3.06 | -0.01 | -0.33 | 3.06 | 3.14 | 3.04 | 1474210 |
| 1735947600 | 3.07 | 0 | 0.00 | 3.07 | 3.1 | 2.97 | 1544106 |
| 1735861200 | 3.07 | 0.08 | 2.68 | 3.0299999 | 3.17 | 3.02 | 2096418 |
| 1735688400 | 2.99 | -0.02 | -0.66 | 3.02 | 3.08 | 2.98 | 1484584 |
| 1735602000 | 3.0099999 | -0.02 | -0.66 | 3.0099999 | 3.09 | 2.91 | 2138125 |
| 1735342800 | 3.0299999 | -0.04 | -1.30 | 3.07 | 3.09 | 2.995 | 2187623 |
| 1735256400 | 3.07 | -0.07 | -2.23 | 3.1 | 3.13 | 3.04 | 924377 |
| 1735077840 | 3.14 | 0.04 | 1.29 | 3.09 | 3.16 | 3.06 | 767411 |
| 1734997200 | 3.1 | -0.06 | -1.90 | 3.14 | 3.16 | 3 | 1628907 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
