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 | 0.085 | 2.18508997429 | 3.89 | 4.0253 | 3.87 | 74680 | 3.96814159 | CS |
| 4 | 0.285 | 7.72357723577 | 3.69 | 4.0253 | 3.66 | 55835 | 3.8464436 | CS |
| 12 | -0.015 | -0.375939849624 | 3.99 | 4.34 | 3.58 | 60915 | 3.84335681 | CS |
| 26 | 0.325 | 8.90410958904 | 3.65 | 4.34 | 3.501 | 51453 | 3.77875039 | CS |
| 52 | 0.525 | 15.2173913043 | 3.45 | 4.34 | 3.33 | 53951 | 3.68893908 | CS |
| 156 | -2.565 | -39.2201834862 | 6.54 | 7.21 | 3.15 | 36815 | 4.40632521 | CS |
| 260 | -1.765 | -30.7491289199 | 5.74 | 7.21 | 3.15 | 38139 | 4.99565308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 3.975 | -0.03 | -0.63 | 4.01 | 4.0199999 | 3.95 | 58639 |
| 1732578000 | 4 | 0.02 | 0.50 | 4 | 4.0253 | 3.9925 | 42703 |
| 1732318800 | 3.98 | 0.03 | 0.76 | 3.98 | 3.98 | 3.96 | 51389 |
| 1732232400 | 3.95 | -0.05 | -1.25 | 3.98 | 4.01 | 3.94 | 119097 |
| 1732146000 | 4 | 0.06 | 1.52 | 3.93 | 4.01 | 3.9211 | 74767 |
| 1732059600 | 3.94 | 0.05 | 1.29 | 3.8851 | 3.9479 | 3.87 | 79813 |
| 1731973200 | 3.89 | 0.08 | 2.10 | 3.81 | 3.89 | 3.8 | 34560 |
| 1731714000 | 3.81 | 0.01 | 0.26 | 3.82 | 3.8399 | 3.78 | 46170 |
| 1731627600 | 3.8 | -0.05 | -1.30 | 3.84 | 3.8417 | 3.8 | 43559 |
| 1731541200 | 3.85 | -0.01 | -0.26 | 3.865 | 3.89 | 3.84 | 44058 |
| 1731454800 | 3.86 | -0.03 | -0.77 | 3.9 | 3.9 | 3.81 | 44164 |
| 1731368400 | 3.89 | 0.04 | 1.04 | 3.84 | 3.91 | 3.825 | 62221 |
| 1731109200 | 3.85 | 0.03 | 0.79 | 3.8099 | 3.85 | 3.8099 | 27830 |
| 1731022800 | 3.82 | 0.01 | 0.39 | 3.79 | 3.83 | 3.79 | 48889 |
| 1730936400 | 3.805 | 0.07 | 1.74 | 3.785 | 3.8105 | 3.7486 | 83035 |
| 1730850000 | 3.74 | 0.02 | 0.54 | 3.75 | 3.76 | 3.7 | 31697 |
| 1730763600 | 3.72 | 0.01 | 0.27 | 3.67 | 3.75 | 3.6671 | 90074 |
| 1730500800 | 3.71 | 0.05 | 1.37 | 3.68 | 3.71 | 3.665 | 38055 |
| 1730414400 | 3.66 | -0.04 | -1.08 | 3.7299 | 3.7299 | 3.66 | 28910 |
| 1730328000 | 3.7 | 0.02 | 0.54 | 3.6994 | 3.73 | 3.6764 | 44663 |
| 1730241600 | 3.68 | -0.02 | -0.54 | 3.7 | 3.73 | 3.68 | 56341 |
| 1730155200 | 3.7 | -0.01 | -0.22 | 3.715 | 3.72 | 3.7 | 7663 |
| 1729896000 | 3.708 | 0.02 | 0.49 | 3.71 | 3.7323 | 3.7 | 27467 |
| 1729809600 | 3.69 | 0 | 0.00 | 3.71 | 3.72 | 3.68 | 39965 |
| 1729723200 | 3.69 | -0.05 | -1.34 | 3.71 | 3.74 | 3.67 | 22529 |
| 1729636800 | 3.74 | 0 | 0.00 | 3.7398 | 3.75 | 3.7198 | 62258 |
| 1729550400 | 3.74 | 0.02 | 0.54 | 3.75 | 3.77 | 3.6999 | 106744 |
| 1729291200 | 3.72 | -0.04 | -1.06 | 3.76 | 3.76 | 3.71 | 18077 |
| 1729204800 | 3.76 | 0.01 | 0.27 | 3.79 | 3.79 | 3.722 | 26893 |
| 1729118400 | 3.75 | 0.01 | 0.27 | 3.78 | 3.78 | 3.73 | 30929 |
| 1729032000 | 3.74 | 0.01 | 0.27 | 3.73 | 3.76 | 3.71 | 39074 |
| 1728945600 | 3.73 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 29410 |
| 1728686400 | 3.73 | 0.01 | 0.27 | 3.76 | 3.7999 | 3.695 | 93175 |
| 1728600000 | 3.72 | -0.02 | -0.53 | 3.7582 | 3.76 | 3.71 | 47796 |
| 1728513600 | 3.74 | 0 | 0.01 | 3.76 | 3.7893 | 3.73 | 27420 |
| 1728427200 | 3.7398 | -0.01 | -0.27 | 3.76 | 3.76 | 3.7098 | 20791 |
| 1728340800 | 3.75 | 0.02 | 0.54 | 3.76 | 3.76 | 3.6913 | 43299 |
| 1728081600 | 3.73 | 0.05 | 1.36 | 3.725 | 3.7499 | 3.685 | 28729 |
| 1727995200 | 3.68 | 0.02 | 0.55 | 3.69 | 3.73 | 3.67 | 42092 |
| 1727908800 | 3.66 | -0.02 | -0.54 | 3.69 | 3.7 | 3.65 | 32430 |
| 1727822400 | 3.68 | 0.01 | 0.27 | 3.7 | 3.7999 | 3.647 | 48907 |
| 1727735520 | 3.67 | 0.01 | 0.27 | 3.58 | 3.72 | 3.58 | 143108 |
| 1727476800 | 3.66 | 0.02 | 0.55 | 3.68 | 3.69 | 3.65 | 23683 |
| 1727390400 | 3.64 | -0.06 | -1.62 | 3.71 | 3.7343 | 3.6 | 114357 |
| 1727304000 | 3.7 | -0.02 | -0.54 | 3.75 | 3.7699 | 3.65 | 81861 |
| 1727217600 | 3.72 | -0.1 | -2.62 | 3.86 | 3.91 | 3.71 | 105737 |
| 1727131200 | 3.82 | -0.07 | -1.80 | 3.98 | 4.01 | 3.8 | 145708 |
| 1726872000 | 3.89 | 0.05 | 1.22 | 3.84 | 3.89 | 3.8 | 67138 |
| 1726785600 | 3.843 | -0.03 | -0.70 | 3.8101 | 3.908 | 3.79 | 93756 |
| 1726699200 | 3.87 | 0 | 0.00 | 3.91 | 3.99 | 3.79 | 87911 |
| 1726612800 | 3.87 | -0.11 | -2.76 | 3.975 | 4 | 3.84 | 106778 |
| 1726526400 | 3.98 | -0.11 | -2.69 | 4.0199999 | 4.0599999 | 3.85 | 57078 |
| 1726267200 | 4.09 | 0.01 | 0.25 | 4.062 | 4.11 | 4.062 | 42125 |
| 1726180800 | 4.08 | 0.05 | 1.24 | 4.09 | 4.13 | 4.03 | 21230 |
| 1726094400 | 4.03 | -0.16 | -3.70 | 4.25 | 4.25 | 3.9047 | 134301 |
| 1726008000 | 4.1849999 | -0.04 | -0.83 | 4.195 | 4.34 | 4.05 | 83493 |
| 1725921600 | 4.22 | 0.04 | 0.96 | 4.16 | 4.3007 | 4.1 | 109390 |
| 1725662400 | 4.18 | 0.08 | 1.95 | 4.1 | 4.23 | 4.0925 | 52976 |
| 1725576000 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4 | 40862 |
| 1725489600 | 4.05 | 0.07 | 1.76 | 4 | 4.1201 | 3.9864 | 41594 |
| 1725403200 | 3.98 | -0.01 | -0.25 | 3.9803 | 4.05 | 3.95 | 121642 |
| 1725057600 | 3.99 | 0.15 | 3.91 | 3.93 | 4 | 3.87 | 103908 |
| 1724971200 | 3.84 | 0.04 | 1.05 | 3.85 | 3.93 | 3.81 | 93093 |
| 1724884800 | 3.8 | -0.04 | -1.04 | 3.82 | 3.85 | 3.8 | 45322 |
| 1724798400 | 3.84 | 0.06 | 1.59 | 3.78 | 3.88 | 3.7679 | 74834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
