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 | -0.23 | -7.32484076433 | 3.14 | 3.49 | 2.88 | 8583072 | 3.34026806 | CS |
| 4 | -0.51 | -14.9122807018 | 3.42 | 3.5 | 2.88 | 7655915 | 3.20781837 | CS |
| 12 | -1 | -25.5754475703 | 3.91 | 4.01 | 2.62 | 9675146 | 3.29983068 | CS |
| 26 | -2.09 | -41.8 | 5 | 5.08 | 2.62 | 8522627 | 3.68791709 | CS |
| 52 | -2.88 | -49.7409326425 | 5.79 | 6.58 | 2.62 | 7706368 | 4.58035144 | CS |
| 156 | -1.45 | -33.2568807339 | 4.36 | 8.55 | 2.62 | 6984294 | 5.9149397 | CS |
| 260 | -1.74 | -37.4193548387 | 4.65 | 8.55 | 0.501 | 7877084 | 4.28904869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 2.88 | -0.3 | -9.43 | 3.25 | 3.25 | 2.85 | 10029716 |
| 1740181200 | 3.18 | -0.17 | -5.07 | 3.36 | 3.36 | 3.18 | 8422565 |
| 1740094800 | 3.35 | -0.11 | -3.18 | 3.46 | 3.469 | 3.32 | 5076963 |
| 1740008400 | 3.46 | 0.15 | 4.53 | 3.31 | 3.49 | 3.31 | 12873512 |
| 1739922000 | 3.31 | 0.17 | 5.41 | 3.14 | 3.38 | 3.0801 | 7959247 |
| 1739576400 | 3.14 | 0.04 | 1.29 | 3.13 | 3.225 | 3.095 | 11557871 |
| 1739490000 | 3.1 | -0.03 | -0.96 | 3.12 | 3.125 | 3.045 | 6436329 |
| 1739403600 | 3.13 | -0.1 | -3.10 | 3.2 | 3.22 | 3.11 | 5602121 |
| 1739317200 | 3.23 | -0.02 | -0.62 | 3.27 | 3.31 | 3.18 | 5997367 |
| 1739230800 | 3.25 | 0.24 | 7.97 | 3.09 | 3.275 | 3.0646 | 10920071 |
| 1738971600 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.04 | 2.98 | 7180593 |
| 1738885200 | 3 | -0.1 | -3.23 | 3.13 | 3.15 | 2.98 | 6752046 |
| 1738798800 | 3.1 | 0 | 0.00 | 3.1 | 3.19 | 3.08 | 7633317 |
| 1738712400 | 3.1 | -0.02 | -0.64 | 3.06 | 3.16 | 3.04 | 8551434 |
| 1738626000 | 3.12 | -0.06 | -1.89 | 3.11 | 3.18 | 3.05 | 7607738 |
| 1738366800 | 3.18 | -0.07 | -2.15 | 3.27 | 3.27 | 3.13 | 7508061 |
| 1738280400 | 3.25 | -0.03 | -0.91 | 3.31 | 3.345 | 3.22 | 5916470 |
| 1738194000 | 3.2799999 | 0.04 | 1.23 | 3.23 | 3.31 | 3.2 | 5728396 |
| 1738107600 | 3.24 | -0.15 | -4.42 | 3.41 | 3.455 | 3.19 | 6316707 |
| 1738021200 | 3.39 | -0.04 | -1.17 | 3.42 | 3.5 | 3.35 | 7421568 |
| 1737762000 | 3.43 | -0.05 | -1.44 | 3.46 | 3.49 | 3.225 | 15440649 |
| 1737675600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1737589200 | 3.48 | -0.07 | -1.97 | 3.5 | 3.635 | 3.46 | 5693831 |
| 1737502800 | 3.55 | -0.04 | -1.11 | 3.6 | 3.645 | 3.475 | 5706554 |
| 1737157200 | 3.59 | -0.07 | -1.91 | 3.67 | 3.69 | 3.545 | 5563729 |
| 1737070800 | 3.66 | -0.04 | -1.08 | 3.64 | 3.75 | 3.6 | 5905055 |
| 1736984400 | 3.7 | 0.08 | 2.21 | 3.68 | 3.72 | 3.59 | 5681497 |
| 1736898000 | 3.62 | -0.03 | -0.82 | 3.63 | 3.735 | 3.58 | 5110034 |
| 1736811600 | 3.65 | -0.04 | -1.08 | 3.66 | 3.8399 | 3.61 | 7127314 |
| 1736552400 | 3.69 | -0.06 | -1.60 | 3.8 | 3.94 | 3.67 | 9233359 |
| 1736379600 | 3.75 | -0.15 | -3.85 | 3.86 | 3.885 | 3.67 | 6907307 |
| 1736293200 | 3.9 | 0.11 | 2.90 | 3.82 | 3.91 | 3.79 | 5298373 |
| 1736206800 | 3.79 | -0.06 | -1.56 | 3.94 | 4.01 | 3.775 | 8530919 |
| 1735947600 | 3.85 | 0.13 | 3.49 | 3.76 | 3.865 | 3.71 | 10265905 |
| 1735861200 | 3.72 | 0.3 | 8.77 | 3.53 | 3.83 | 3.51 | 12178258 |
| 1735688400 | 3.42 | 0.06 | 1.79 | 3.38 | 3.49 | 3.33 | 9524577 |
| 1735602000 | 3.36 | 0.1 | 3.07 | 3.29 | 3.41 | 3.27 | 8778783 |
| 1735342800 | 3.2599999 | 0.13 | 4.15 | 3.12 | 3.275 | 3.115 | 7874060 |
| 1735256400 | 3.13 | 0.03 | 0.97 | 3.11 | 3.16 | 3.05 | 4893704 |
| 1735077840 | 3.1 | 0.02 | 0.65 | 3.11 | 3.15 | 3.015 | 2596889 |
| 1734997200 | 3.08 | 0.07 | 2.33 | 3.04 | 3.09 | 2.88 | 9154432 |
| 1734738000 | 3.0099999 | -0.08 | -2.59 | 3.0299999 | 3.19 | 3.0099999 | 15064889 |
| 1734651600 | 3.09 | -0.08 | -2.52 | 3.22 | 3.33 | 3.07 | 14042343 |
| 1734565200 | 3.17 | -0.06 | -1.86 | 3.22 | 3.45 | 3.12 | 19515157 |
| 1734478800 | 3.23 | 0.52 | 19.19 | 3.13 | 3.27 | 2.995 | 31843915 |
| 1734392400 | 2.71 | -0.3 | -9.97 | 2.93 | 2.96 | 2.62 | 37766254 |
| 1734133200 | 3.0099999 | -0.14 | -4.44 | 3.2599999 | 3.2687 | 2.99 | 22837308 |
| 1734046800 | 3.15 | -0.56 | -15.09 | 3.65 | 3.69 | 3.13 | 25719855 |
| 1733960400 | 3.71 | 0.01 | 0.27 | 3.73 | 3.77 | 3.6613 | 9247517 |
| 1733874000 | 3.7 | 0.08 | 2.21 | 3.63 | 3.77 | 3.58 | 6643734 |
| 1733787600 | 3.62 | 0.16 | 4.62 | 3.57 | 3.66 | 3.51 | 9746523 |
| 1733528400 | 3.46 | -0.08 | -2.26 | 3.54 | 3.55 | 3.39 | 7718722 |
| 1733442000 | 3.54 | -0.13 | -3.54 | 3.7 | 3.73 | 3.53 | 6877804 |
| 1733355600 | 3.67 | -0.14 | -3.67 | 3.81 | 3.8352 | 3.6 | 7727142 |
| 1733269200 | 3.81 | 0.01 | 0.26 | 3.85 | 3.9 | 3.74 | 4549774 |
| 1733182800 | 3.8 | -0.14 | -3.55 | 3.91 | 3.96 | 3.76 | 6229354 |
| 1732917840 | 3.94 | 0.04 | 1.03 | 3.94 | 3.98 | 3.87 | 3627359 |
| 1732750800 | 3.9 | 0.07 | 1.83 | 3.85 | 3.99 | 3.85 | 5332380 |
| 1732664400 | 3.83 | -0.12 | -3.04 | 3.93 | 3.95 | 3.81 | 3672853 |
| 1732578000 | 3.95 | -0.07 | -1.74 | 4.03 | 4.08 | 3.94 | 4276119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
