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 | 1.435 | 91.4012738854 | 1.57 | 3.56 | 1.42 | 202069 | 2.63421135 | CS |
| 4 | 0.405 | 15.5769230769 | 2.6 | 3.56 | 1.3 | 211859 | 2.07531041 | CS |
| 12 | -0.795 | -20.9210526316 | 3.8 | 4.7 | 1.3 | 97956 | 2.34203776 | CS |
| 26 | -1.6745 | -35.7837375788 | 4.6795 | 5.45 | 1.3 | 73272 | 3.05008579 | CS |
| 52 | -3.145 | -51.1382113821 | 6.15 | 6.55 | 1.3 | 108870 | 3.81305079 | CS |
| 156 | -33.495 | -91.7671232877 | 36.5 | 47.5 | 1.3 | 157629 | 17.23712516 | CS |
| 260 | -33.495 | -91.7671232877 | 36.5 | 47.5 | 1.3 | 157629 | 17.23712516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 3.11 | 0.78 | 33.48 | 2.46 | 3.49 | 2.4503 | 480502 |
| 1721774400 | 2.33 | 0.67 | 40.36 | 1.69 | 2.55 | 1.68 | 501517 |
| 1721688000 | 1.66 | 0.23 | 16.08 | 1.6 | 1.66 | 1.5571 | 40413 |
| 1721428800 | 1.43 | -0.03 | -2.05 | 1.42 | 1.51 | 1.42 | 12903 |
| 1721342400 | 1.46 | -0.14 | -8.75 | 1.57 | 1.62 | 1.46 | 8755 |
| 1721256000 | 1.6 | 0.02 | 1.27 | 1.52 | 1.65 | 1.5 | 17307 |
| 1721169600 | 1.58 | 0.19 | 13.67 | 1.35 | 1.6 | 1.35 | 42712 |
| 1721083200 | 1.3899999 | -0.21 | -13.13 | 1.49 | 1.6 | 1.3899999 | 72457 |
| 1720824000 | 1.6 | 0.08 | 5.26 | 1.45 | 1.6 | 1.45 | 50413 |
| 1720737600 | 1.52 | 0.1 | 7.04 | 1.45 | 1.53 | 1.4 | 15744 |
| 1720651200 | 1.42 | 0.08 | 5.97 | 1.3 | 1.443 | 1.3 | 30255 |
| 1720564800 | 1.34 | -0.03 | -2.19 | 1.33 | 1.43 | 1.3 | 86102 |
| 1720478400 | 1.37 | -0.18 | -11.61 | 1.53 | 1.53 | 1.35 | 63170 |
| 1720219200 | 1.55 | 0.01 | 0.65 | 1.46 | 1.6198999 | 1.36 | 41104 |
| 1720040640 | 1.54 | -0.01 | -0.65 | 1.56 | 1.57 | 1.47 | 53532 |
| 1719960000 | 1.55 | 0 | 0.00 | 1.8 | 2.0008 | 1.5 | 540840 |
| 1719873600 | 1.55 | -0.63 | -29.03 | 1.61 | 2.1299 | 1.51 | 160506 |
| 1719614400 | 2.184 | 0 | 0.00 | 2.184 | 2.184 | 2.184 | 0 |
| 1719528000 | 2.184 | -0 | -0.05 | 2.6 | 2.635 | 2.14 | 36276 |
| 1719441600 | 2.185 | 0.08 | 3.68 | 2.0915 | 2.312 | 1.4 | 35241 |
| 1719355200 | 2.1075 | -0.27 | -11.39 | 2.65 | 3.7 | 2.044 | 34589 |
| 1719268800 | 2.3785 | -0.56 | -19.18 | 2.76 | 2.76 | 2.3305 | 50739 |
| 1719009600 | 2.943 | 0.07 | 2.37 | 3 | 3.05 | 2.75 | 11063 |
| 1718923200 | 2.875 | 0.19 | 7.02 | 2.8649999 | 2.9125 | 2.7 | 6411 |
| 1718750400 | 2.6865 | -0.38 | -12.48 | 3.205 | 3.25 | 2.6515 | 4970 |
| 1718664000 | 3.0695 | -0.09 | -2.71 | 3 | 3.2495 | 3 | 2724 |
| 1718404800 | 3.155 | -0.18 | -5.33 | 3.45 | 3.499 | 3.155 | 1784 |
| 1718318400 | 3.3325 | -0.02 | -0.45 | 3.35 | 3.5525 | 3.225 | 746 |
| 1718232000 | 3.3475 | 0.1 | 2.97 | 3.551 | 3.5745 | 3.1965 | 1240 |
| 1718145600 | 3.251 | 0.01 | 0.18 | 3.088 | 3.7 | 3.088 | 3368 |
| 1718059200 | 3.245 | -0.25 | -7.06 | 3.5 | 3.55 | 3.239 | 6087 |
| 1717800000 | 3.4915 | -0.01 | -0.24 | 3.3145 | 3.55 | 3.225 | 3508 |
| 1717713600 | 3.5 | 0.22 | 6.71 | 3.7 | 3.7 | 3.2455 | 1837 |
| 1717627200 | 3.28 | 0.23 | 7.51 | 3.0804999 | 3.5495 | 3.0804999 | 11178 |
| 1717540800 | 3.0509999 | -0.26 | -7.82 | 3.35 | 3.35 | 3.0004999 | 4080 |
| 1717454400 | 3.31 | 0.15 | 4.61 | 3.414 | 3.55 | 3.1 | 2251 |
| 1717195200 | 3.164 | -0.03 | -1.06 | 3.326 | 3.5759999 | 3.159 | 5488 |
| 1717108800 | 3.1979999 | -0.05 | -1.60 | 3.25 | 3.375 | 3.0004999 | 3120 |
| 1717022400 | 3.25 | 0.09 | 2.80 | 3.161 | 3.4795 | 3.161 | 852 |
| 1716936000 | 3.1614999 | -0.35 | -9.89 | 3.55 | 3.55 | 3.1225 | 1611 |
| 1716590400 | 3.5085 | -0.04 | -1.17 | 3.526 | 3.728 | 3.3 | 3533 |
| 1716504000 | 3.55 | -0.24 | -6.22 | 3.9165 | 3.9165 | 2.68 | 28533 |
| 1716417600 | 3.7855 | 0.01 | 0.23 | 3.9 | 3.9 | 3.6705 | 803 |
| 1716331200 | 3.777 | 0.04 | 1.14 | 3.7 | 3.916 | 3.65 | 4888 |
| 1716244800 | 3.734395 | -0.13 | -3.30 | 3.9165 | 3.9165 | 3.675 | 3992 |
| 1715985600 | 3.862 | 0.07 | 1.86 | 3.75 | 3.95 | 3.55 | 4351 |
| 1715899200 | 3.7915 | -0.01 | -0.22 | 4.2 | 4.2 | 3.5 | 10840 |
| 1715812800 | 3.8 | -0.1 | -2.56 | 4 | 4.1994999 | 3.65 | 16094 |
| 1715726400 | 3.9 | 0.2 | 5.41 | 3.8 | 4.178 | 3.8 | 2968 |
| 1715640000 | 3.7 | -0.16 | -4.08 | 3.7 | 4.2 | 3.7 | 4965 |
| 1715380800 | 3.8575 | -0.15 | -3.67 | 4.1499999 | 4.1499999 | 3.6 | 6934 |
| 1715294400 | 4.0045 | 0.15 | 4.01 | 3.75 | 4.1994999 | 3.75 | 1292 |
| 1715208000 | 3.85 | -0.08 | -1.91 | 3.755 | 4.05 | 3.755 | 4471 |
| 1715121600 | 3.925 | -0.04 | -1.01 | 3.9 | 4.6999999 | 3.9 | 10722 |
| 1715035200 | 3.965 | -0.1 | -2.56 | 4.35 | 4.35 | 3.904 | 3664 |
| 1714776000 | 4.069 | 0.19 | 4.98 | 4.05 | 4.3105 | 3.9 | 8086 |
| 1714689600 | 3.876 | -0.07 | -1.87 | 3.8 | 4.0015 | 3.6 | 2663 |
| 1714603200 | 3.95 | -0.05 | -1.27 | 4.35 | 4.35 | 3.6 | 2053 |
| 1714516800 | 4.001 | 0.35 | 9.60 | 3.5759999 | 4.35 | 3.524 | 17534 |
| 1714430400 | 3.6505 | -0.25 | -6.35 | 4 | 4 | 3.36 | 12186 |
| 1714171200 | 3.898 | -0.1 | -2.42 | 4 | 4.05 | 3.825 | 3810 |
| 1714084800 | 3.9945 | -0.02 | -0.51 | 4 | 4.1 | 3.687 | 1182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
