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 | -0.02 | -0.484261501211 | 4.13 | 4.1899 | 4.03 | 59370 | 4.08956667 | CS |
| 4 | 0.28 | 7.31070496084 | 3.83 | 4.1899 | 3.82 | 58763 | 4.01963867 | CS |
| 12 | 0.17 | 4.31472081218 | 3.94 | 4.1899 | 3.51 | 44315 | 3.96827965 | CS |
| 26 | 0.44 | 11.9891008174 | 3.67 | 4.1899 | 3.49 | 49288 | 3.85611167 | CS |
| 52 | 0.81 | 24.5454545455 | 3.3 | 4.1899 | 2.98 | 49873 | 3.65044983 | CS |
| 156 | 0.09 | 2.23880597015 | 4.02 | 4.32 | 2.73 | 49184 | 3.55940199 | CS |
| 260 | -1.96 | -32.2899505766 | 6.07 | 6.41 | 1.26 | 58031 | 3.64642538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 4.11 | -0.02 | -0.48 | 4.15 | 4.15 | 4.1 | 62262 |
| 1727131200 | 4.13 | 0.08 | 1.98 | 4.07 | 4.14 | 4.07 | 41086 |
| 1726872000 | 4.05 | -0.09 | -2.17 | 4.11 | 4.1899 | 4.03 | 136153 |
| 1726785600 | 4.14 | 0.01 | 0.36 | 4.13 | 4.1597 | 4.125 | 27148 |
| 1726699200 | 4.125 | 0 | 0.12 | 4.13 | 4.13 | 4.09 | 29236 |
| 1726612800 | 4.12 | 0.04 | 0.98 | 4.0599999 | 4.12 | 4.0599999 | 90752 |
| 1726526400 | 4.08 | -0.02 | -0.37 | 4.07 | 4.1 | 4.0601 | 22634 |
| 1726267200 | 4.0952 | 0.04 | 0.87 | 4.03 | 4.0999 | 4.03 | 39573 |
| 1726180800 | 4.0599999 | -0.04 | -0.98 | 4.05 | 4.08 | 4.0302 | 64021 |
| 1726094400 | 4.1 | 0.28 | 7.33 | 4.03 | 4.11 | 4.01 | 211910 |
| 1726008000 | 3.82 | -0.03 | -0.65 | 3.9299 | 3.9299 | 3.82 | 49190 |
| 1725921600 | 3.845 | 0.02 | 0.39 | 3.83 | 3.865 | 3.83 | 18498 |
| 1725662400 | 3.83 | -0 | -0.08 | 3.864 | 3.87 | 3.82 | 21862 |
| 1725576000 | 3.833 | -0.1 | -2.47 | 3.9 | 3.91 | 3.8301 | 45234 |
| 1725489600 | 3.93 | 0.02 | 0.51 | 3.91 | 3.93 | 3.9 | 17339 |
| 1725403200 | 3.91 | -0.02 | -0.51 | 3.9498 | 3.96 | 3.9 | 36863 |
| 1725057600 | 3.93 | 0.06 | 1.55 | 3.92 | 3.968 | 3.8945 | 122761 |
| 1724971200 | 3.87 | 0 | 0.08 | 3.93 | 3.93 | 3.85 | 47976 |
| 1724884800 | 3.867 | 0.01 | 0.18 | 3.83 | 3.89 | 3.83 | 25733 |
| 1724798400 | 3.86 | -0.02 | -0.52 | 3.89 | 3.89 | 3.82 | 23601 |
| 1724712000 | 3.88 | 0.01 | 0.26 | 3.87 | 3.9 | 3.84 | 22835 |
| 1724452800 | 3.87 | 0.03 | 0.78 | 3.86 | 3.8899 | 3.83 | 18937 |
| 1724366400 | 3.8399 | -0.05 | -1.29 | 3.83 | 3.84 | 3.81 | 29928 |
| 1724280000 | 3.89 | -0.04 | -1.02 | 3.98 | 3.98 | 3.88 | 28758 |
| 1724193600 | 3.93 | -0.01 | -0.13 | 3.91 | 3.95 | 3.91 | 36515 |
| 1724107200 | 3.935 | -0.06 | -1.38 | 3.94 | 3.97 | 3.92 | 27946 |
| 1723848000 | 3.99 | 0.07 | 1.66 | 3.962 | 3.99 | 3.962 | 17793 |
| 1723761600 | 3.925 | 0.02 | 0.51 | 3.9 | 3.925 | 3.88 | 41219 |
| 1723675200 | 3.905 | 0.01 | 0.39 | 3.86 | 3.91 | 3.86 | 9565 |
| 1723588800 | 3.89 | 0.02 | 0.52 | 3.89 | 3.9 | 3.85 | 20105 |
| 1723502400 | 3.87 | 0.02 | 0.65 | 3.87 | 3.87 | 3.78 | 35461 |
| 1723243200 | 3.845 | -0.02 | -0.39 | 3.9 | 3.9 | 3.81 | 29968 |
| 1723156800 | 3.86 | 0.12 | 3.21 | 3.78 | 3.87 | 3.7401 | 33201 |
| 1723070400 | 3.74 | 0.02 | 0.54 | 3.73 | 3.79 | 3.73 | 29870 |
| 1722984000 | 3.72 | 0.03 | 0.81 | 3.7 | 3.7399 | 3.62 | 20312 |
| 1722897600 | 3.69 | -0.22 | -5.63 | 3.73 | 3.732 | 3.51 | 128058 |
| 1722638400 | 3.91 | -0.04 | -1.01 | 3.95 | 3.95 | 3.88 | 24969 |
| 1722552000 | 3.95 | -0.01 | -0.25 | 4 | 4 | 3.95 | 32437 |
| 1722465600 | 3.96 | -0 | -0.01 | 3.95 | 4 | 3.9404 | 26972 |
| 1722379200 | 3.9603 | -0.02 | -0.49 | 4 | 4 | 3.95 | 6080 |
| 1722292800 | 3.98 | 0.01 | 0.25 | 3.95 | 4 | 3.94 | 18512 |
| 1722033600 | 3.97 | 0.01 | 0.25 | 3.96 | 3.9933 | 3.92 | 32463 |
| 1721947200 | 3.96 | -0.04 | -0.88 | 4 | 4.0399 | 3.9 | 72379 |
| 1721860800 | 3.995 | 0.02 | 0.38 | 4.01 | 4.0199 | 3.95 | 8435 |
| 1721774400 | 3.98 | -0.05 | -1.24 | 4.0199999 | 4.0199999 | 3.98 | 29077 |
| 1721688000 | 4.03 | 0.04 | 1.00 | 4.04 | 4.0998 | 3.9938 | 65650 |
| 1721428800 | 3.99 | 0.03 | 0.76 | 3.9824 | 4 | 3.97 | 27738 |
| 1721342400 | 3.96 | -0.06 | -1.49 | 4 | 4.04 | 3.96 | 14367 |
| 1721256000 | 4.0199999 | -0.02 | -0.37 | 4.01 | 4.05 | 3.9509 | 98231 |
| 1721169600 | 4.035 | 0.03 | 0.62 | 3.99 | 4.0396 | 3.95 | 79037 |
| 1721083200 | 4.01 | 0.04 | 1.01 | 3.95 | 4.01 | 3.95 | 27335 |
| 1720824000 | 3.97 | 0 | 0.00 | 4 | 4 | 3.94 | 28414 |
| 1720737600 | 3.97 | -0.02 | -0.50 | 3.99 | 4.05 | 3.95 | 34385 |
| 1720651200 | 3.99 | -0.02 | -0.50 | 4.04 | 4.05 | 3.9401 | 49944 |
| 1720564800 | 4.01 | 0.04 | 1.01 | 3.99 | 4.07 | 3.9701 | 107436 |
| 1720478400 | 3.9699 | -0.02 | -0.50 | 3.96 | 3.99 | 3.9576 | 24389 |
| 1720219200 | 3.99 | 0.04 | 1.01 | 3.98 | 3.9986 | 3.93 | 54664 |
| 1720040640 | 3.95 | 0.01 | 0.26 | 3.94 | 3.99 | 3.92 | 33272 |
| 1719960000 | 3.9399 | 0.02 | 0.51 | 3.9 | 3.95 | 3.9 | 13104 |
| 1719873600 | 3.92 | 0.03 | 0.77 | 3.89 | 3.95 | 3.88 | 67667 |
| 1719614400 | 3.89 | 0.03 | 0.78 | 3.86 | 3.907 | 3.83 | 40335 |
| 1719528000 | 3.86 | 0.01 | 0.26 | 3.89 | 3.91 | 3.8501 | 59916 |
| 1719441600 | 3.85 | -0.04 | -1.03 | 3.86 | 3.9 | 3.8101 | 24994 |
| 1719355200 | 3.89 | 0.02 | 0.52 | 3.88 | 3.9348 | 3.847 | 16161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
