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 | -0.279 | -7.22797927461 | 3.86 | 4.42 | 3.56 | 1666877 | 4.00094488 | CS |
| 4 | -0.519 | -12.6585365854 | 4.1 | 4.42 | 3.2 | 1779282 | 3.81726694 | CS |
| 12 | -1.769 | -33.0654205607 | 5.35 | 6.15 | 3.2 | 1715282 | 4.66482772 | CS |
| 26 | -3.269 | -47.7226277372 | 6.85 | 7.46 | 3.2 | 1729140 | 5.19661502 | CS |
| 52 | -7.109 | -66.5014031805 | 10.69 | 11.06 | 3.2 | 2046659 | 6.52623431 | CS |
| 156 | -9.919 | -73.4740740741 | 13.5 | 19.38 | 3.2 | 1746325 | 9.36047361 | CS |
| 260 | -2.389 | -40.0167504188 | 5.97 | 20.48 | 3.2 | 1701375 | 9.87553925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 3.57 | -0.39 | -9.85 | 3.82 | 3.82 | 3.51 | 1349969 |
| 1743115200 | 3.96 | 0.2 | 5.32 | 3.74 | 4.04 | 3.732 | 1241191 |
| 1743028800 | 3.76 | -0.14 | -3.59 | 4.0199999 | 4.05 | 3.705 | 1221257 |
| 1742942400 | 3.9 | -0.34 | -8.02 | 4.23 | 4.23 | 3.9 | 1233825 |
| 1742856000 | 4.24 | 0.19 | 4.69 | 4.11 | 4.42 | 4.07 | 1442412 |
| 1742596800 | 4.05 | 0.01 | 0.25 | 3.86 | 4.24 | 3.62 | 2102438 |
| 1742510400 | 4.04 | 0.24 | 6.32 | 4.18 | 4.32 | 3.895 | 2466770 |
| 1742424000 | 3.8 | 0.08 | 2.15 | 3.81 | 3.905 | 3.65 | 2175308 |
| 1742337600 | 3.72 | 0.01 | 0.27 | 3.7 | 3.76 | 3.505 | 1810392 |
| 1742251200 | 3.71 | 0.2 | 5.70 | 3.54 | 3.72 | 3.51 | 1515733 |
| 1741992000 | 3.51 | 0.13 | 3.85 | 3.49 | 3.63 | 3.415 | 1368978 |
| 1741905600 | 3.38 | 0.13 | 4.00 | 3.2799999 | 3.465 | 3.23 | 3009203 |
| 1741819200 | 3.25 | -0.27 | -7.67 | 3.5 | 3.53 | 3.2 | 2448265 |
| 1741732800 | 3.52 | -0.48 | -12.00 | 3.95 | 4.0199999 | 3.46 | 1593318 |
| 1741646400 | 4 | -0.04 | -0.99 | 3.97 | 4.025 | 3.635 | 1415819 |
| 1741390800 | 4.04 | -0.06 | -1.46 | 4.1 | 4.2 | 3.99 | 1498628 |
| 1741304400 | 4.1 | -0.02 | -0.49 | 3.99 | 4.25 | 3.98 | 1645886 |
| 1741218000 | 4.12 | 0.18 | 4.57 | 3.93 | 4.12 | 3.87 | 1045743 |
| 1741131600 | 3.94 | 0.18 | 4.79 | 3.71 | 4.09 | 3.49 | 2004360 |
| 1741045200 | 3.76 | -0.26 | -6.47 | 4.01 | 4.035 | 3.7 | 1477932 |
| 1740786000 | 4.0199999 | -0.06 | -1.47 | 4.1 | 4.14 | 3.89 | 1790814 |
| 1740699600 | 4.08 | -0.04 | -0.97 | 4.12 | 4.135 | 3.94 | 2769127 |
| 1740613200 | 4.12 | -0.29 | -6.58 | 4.4 | 4.49 | 4.095 | 1774999 |
| 1740526800 | 4.41 | -0.23 | -4.96 | 4.63 | 4.66 | 4.41 | 1623078 |
| 1740440400 | 4.64 | -0.14 | -2.93 | 4.87 | 4.905 | 4.64 | 1625607 |
| 1740181200 | 4.78 | -0.14 | -2.85 | 5.01 | 5.0199999 | 4.72 | 1371011 |
| 1740094800 | 4.92 | -0.3 | -5.75 | 5.19 | 5.23 | 4.87 | 2117332 |
| 1740008400 | 5.22 | 0.21 | 4.19 | 5.01 | 5.265 | 4.94 | 1361163 |
| 1739922000 | 5.01 | -0.16 | -3.09 | 5.24 | 5.3 | 4.975 | 1289363 |
| 1739576400 | 5.17 | 0.07 | 1.37 | 5.13 | 5.21 | 5.0599999 | 1299869 |
| 1739490000 | 5.1 | -0.08 | -1.54 | 5.21 | 5.3 | 5.05 | 1826880 |
| 1739403600 | 5.18 | -0.09 | -1.71 | 5.23 | 5.23 | 5.08 | 1235060 |
| 1739317200 | 5.2699999 | -0.04 | -0.75 | 5.24 | 5.305 | 5.115 | 1184175 |
| 1739230800 | 5.3099999 | 0.27 | 5.36 | 5.0599999 | 5.37 | 4.99 | 1432596 |
| 1738971600 | 5.04 | 0 | 0.00 | 5.04 | 5.13 | 4.8 | 1597367 |
| 1738885200 | 5.04 | 0.08 | 1.61 | 5.07 | 5.22 | 5.0199999 | 1191322 |
| 1738798800 | 4.96 | -0.07 | -1.39 | 5.12 | 5.13 | 4.93 | 1177449 |
| 1738712400 | 5.03 | 0.31 | 6.57 | 4.69 | 5.04 | 4.67 | 1222820 |
| 1738626000 | 4.72 | -0.31 | -6.16 | 4.9 | 4.96 | 4.66 | 3116069 |
| 1738366800 | 5.03 | -0.1 | -1.95 | 5.05 | 5.4 | 4.965 | 2455847 |
| 1738280400 | 5.13 | 0.07 | 1.38 | 5.08 | 5.2301 | 4.865 | 4449121 |
| 1738194000 | 5.0599999 | -0.28 | -5.24 | 5.29 | 5.3 | 5.055 | 1667303 |
| 1738107600 | 5.34 | -0.28 | -4.98 | 5.61 | 5.73 | 5.29 | 2208319 |
| 1738021200 | 5.62 | -0.04 | -0.71 | 5.6 | 5.71 | 5.45 | 1112169 |
| 1737762000 | 5.66 | 0.02 | 0.35 | 5.72 | 5.72 | 5.565 | 1032147 |
| 1737675600 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1737589200 | 5.64 | -0.11 | -1.91 | 5.69 | 5.69 | 5.46 | 1251655 |
| 1737502800 | 5.75 | 0.03 | 0.52 | 5.78 | 5.89 | 5.5599999 | 1258404 |
| 1737157200 | 5.72 | -0.16 | -2.72 | 5.91 | 5.98 | 5.68 | 1100036 |
| 1737070800 | 5.88 | -0.05 | -0.84 | 5.87 | 5.915 | 5.54 | 2195590 |
| 1736984400 | 5.93 | 0.66 | 12.52 | 5.5599999 | 6.15 | 5.39 | 3005726 |
| 1736898000 | 5.2699999 | -0.07 | -1.31 | 5.35 | 5.4 | 5.205 | 906457 |
| 1736811600 | 5.34 | -0.47 | -8.09 | 5.7699999 | 5.8 | 5.075 | 1564161 |
| 1736552400 | 5.8099999 | 0.34 | 6.22 | 5.37 | 5.85 | 5.21 | 2349011 |
| 1736379600 | 5.47 | 0.02 | 0.37 | 5.37 | 5.57 | 5.24 | 1202256 |
| 1736293200 | 5.45 | -0.05 | -0.91 | 5.55 | 5.67 | 5.28 | 1682063 |
| 1736206800 | 5.5 | 0.1 | 1.85 | 5.47 | 5.6 | 5.44 | 1098801 |
| 1735947600 | 5.4 | 0.1 | 1.89 | 5.36 | 5.6094 | 5.245 | 960670 |
| 1735861200 | 5.3 | -0.04 | -0.75 | 5.38 | 5.44 | 5.11 | 1375418 |
| 1735688400 | 5.34 | 0.16 | 3.09 | 5.2 | 5.41 | 5.15 | 1753918 |
| 1735602000 | 5.18 | -0.22 | -4.07 | 5.25 | 5.32 | 5.09 | 1922327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
