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 | -0.1704 | -5.05637982196 | 3.37 | 3.47 | 3.0101 | 1286865 | 3.21609156 | CS |
| 4 | -1.0604 | -24.8920187793 | 4.26 | 4.27 | 3.0101 | 1374242 | 3.62204412 | CS |
| 12 | -2.1154 | -39.8005644403 | 5.315 | 5.682 | 3.0101 | 1197414 | 4.48265421 | CS |
| 26 | -3.0804 | -49.050955414 | 6.28 | 6.28 | 3.0101 | 1510565 | 4.70586348 | CS |
| 52 | -3.8004 | -54.2914285714 | 7 | 8.1399 | 3.0101 | 1548267 | 5.20480324 | CS |
| 156 | -3.8004 | -54.2914285714 | 7 | 8.1399 | 3.0101 | 1548267 | 5.20480324 | CS |
| 260 | -3.8004 | -54.2914285714 | 7 | 8.1399 | 3.0101 | 1548267 | 5.20480324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 3.11 | -0.09 | -2.81 | 3.18 | 3.19 | 3.0101 | 1933559 |
| 1719873600 | 3.2 | -0.1 | -3.03 | 3.2 | 3.2599999 | 3.172 | 599507 |
| 1719614400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1719528000 | 3.3 | -0.01 | -0.30 | 3.33 | 3.35 | 3.2201 | 1679970 |
| 1719441600 | 3.31 | -0.06 | -1.78 | 3.37 | 3.47 | 3.27 | 996015 |
| 1719355200 | 3.37 | 0.04 | 1.20 | 3.35 | 3.435 | 3.2 | 2074617 |
| 1719268800 | 3.33 | -0.15 | -4.31 | 3.48 | 3.5 | 3.315 | 1545971 |
| 1719009600 | 3.48 | -0.11 | -3.06 | 3.58 | 3.59 | 3.43 | 2129968 |
| 1718923200 | 3.59 | 0.02 | 0.56 | 3.55 | 3.71 | 3.523 | 1502440 |
| 1718750400 | 3.57 | -0.23 | -6.05 | 3.77 | 3.83 | 3.55 | 1340213 |
| 1718664000 | 3.8 | 0.01 | 0.26 | 3.78 | 3.85 | 3.655 | 1821070 |
| 1718404800 | 3.79 | -0.2 | -5.01 | 3.96 | 3.99 | 3.75 | 1549769 |
| 1718318400 | 3.99 | -0.1 | -2.44 | 4.09 | 4.11 | 3.98 | 778369 |
| 1718232000 | 4.09 | 0.2 | 5.14 | 3.97 | 4.17 | 3.97 | 1392695 |
| 1718145600 | 3.89 | -0.21 | -5.12 | 4 | 4.04 | 3.87 | 1307812 |
| 1718059200 | 4.1 | -0.01 | -0.24 | 4.07 | 4.105 | 4 | 871425 |
| 1717800000 | 4.11 | -0.06 | -1.44 | 4.07 | 4.13 | 4.04 | 1197357 |
| 1717713600 | 4.17 | 0.04 | 0.97 | 4.1 | 4.2 | 4.05 | 688719 |
| 1717627200 | 4.13 | -0.13 | -3.05 | 4.26 | 4.2699999 | 4.035 | 1686334 |
| 1717540800 | 4.26 | -0.25 | -5.54 | 4.44 | 4.47 | 4.245 | 733212 |
| 1717454400 | 4.51 | -0.03 | -0.66 | 4.47 | 4.58 | 4.4 | 708215 |
| 1717195200 | 4.54 | 0.07 | 1.57 | 4.47 | 4.6 | 4.43 | 1052406 |
| 1717108800 | 4.47 | 0.08 | 1.82 | 4.34 | 4.5199999 | 4.32 | 1225433 |
| 1717022400 | 4.39 | -0.2 | -4.36 | 4.5 | 4.51 | 4.2 | 1739417 |
| 1716936000 | 4.59 | -0.13 | -2.75 | 4.73 | 4.8 | 4.58 | 761350 |
| 1716590400 | 4.72 | 0.03 | 0.64 | 4.72 | 4.8 | 4.69 | 557030 |
| 1716504000 | 4.69 | -0.16 | -3.30 | 4.85 | 4.89 | 4.64 | 867976 |
| 1716417600 | 4.85 | -0.16 | -3.19 | 4.95 | 5.03 | 4.82 | 920064 |
| 1716331200 | 5.01 | 0.03 | 0.60 | 4.95 | 5.065 | 4.93 | 877115 |
| 1716244800 | 4.98 | -0.07 | -1.39 | 5.03 | 5.0899 | 4.9 | 732644 |
| 1715985600 | 5.05 | 0.16 | 3.27 | 4.89 | 5.0788 | 4.83 | 969714 |
| 1715899200 | 4.89 | 0.16 | 3.38 | 4.74 | 4.9 | 4.69 | 1121190 |
| 1715812800 | 4.73 | -0.27 | -5.40 | 5.07 | 5.11 | 4.6849999 | 1582436 |
| 1715726400 | 5 | -0.31 | -5.84 | 5.1 | 5.295 | 4.9532 | 1855592 |
| 1715640000 | 5.3099999 | 0.1 | 1.92 | 5.23 | 5.44 | 5.21 | 846777 |
| 1715380800 | 5.21 | -0.3 | -5.44 | 5.51 | 5.6 | 5.19 | 1237177 |
| 1715294400 | 5.51 | 0.23 | 4.36 | 5.18 | 5.5199999 | 5.1 | 1232492 |
| 1715208000 | 5.28 | -0.11 | -2.04 | 5.2699999 | 5.35 | 5.18 | 730783 |
| 1715121600 | 5.39 | -0.02 | -0.37 | 5.41 | 5.45 | 5.265 | 920793 |
| 1715035200 | 5.41 | 0.29 | 5.66 | 5.2 | 5.445 | 5.2 | 1209290 |
| 1714776000 | 5.12 | -0.01 | -0.19 | 5.16 | 5.23 | 5.04 | 1266814 |
| 1714689600 | 5.13 | 0.06 | 1.18 | 5.13 | 5.175 | 4.98 | 1139004 |
| 1714603200 | 5.07 | 0 | 0.00 | 5.1 | 5.21 | 4.96 | 946059 |
| 1714516800 | 5.07 | -0.27 | -5.06 | 5.21 | 5.24 | 5.05 | 1061466 |
| 1714430400 | 5.34 | 0.09 | 1.71 | 5.3099999 | 5.38 | 5.24 | 994177 |
| 1714171200 | 5.25 | 0.36 | 7.36 | 4.89 | 5.3099999 | 4.89 | 1267228 |
| 1714084800 | 4.89 | -0.01 | -0.20 | 4.86 | 4.92 | 4.78 | 1182948 |
| 1713998400 | 4.9 | -0.17 | -3.35 | 5.07 | 5.07 | 4.79 | 1632737 |
| 1713912000 | 5.07 | 0.2 | 4.11 | 4.84 | 5.07 | 4.75 | 983994 |
| 1713825600 | 4.87 | -0.13 | -2.60 | 4.95 | 4.96 | 4.78 | 1017195 |
| 1713566400 | 5 | 0.18 | 3.73 | 4.76 | 5.015 | 4.715 | 1379824 |
| 1713480000 | 4.82 | -0.31 | -6.04 | 5.01 | 5.01 | 4.8 | 1680912 |
| 1713393600 | 5.13 | 0.06 | 1.18 | 5.13 | 5.25 | 5.03 | 1086899 |
| 1713307200 | 5.07 | -0.12 | -2.31 | 5.1 | 5.1 | 4.97 | 1001554 |
| 1713220800 | 5.19 | 0.01 | 0.19 | 5.18 | 5.3080999 | 5.08 | 1548480 |
| 1712961600 | 5.18 | -0.41 | -7.33 | 5.57 | 5.682 | 5.13 | 1588122 |
| 1712875200 | 5.59 | 0.03 | 0.54 | 5.59 | 5.675 | 5.4 | 1046660 |
| 1712788800 | 5.5599999 | 0.08 | 1.46 | 5.3 | 5.5599999 | 5.2201 | 902980 |
| 1712702400 | 5.48 | 0.2 | 3.79 | 5.33 | 5.5 | 5.28 | 1038588 |
| 1712616000 | 5.28 | 0.03 | 0.57 | 5.3 | 5.41 | 5.2201 | 764936 |
| 1712356800 | 5.25 | -0.01 | -0.19 | 5.25 | 5.3099999 | 5.13 | 1066070 |
| 1712270400 | 5.26 | -0.4 | -7.07 | 5.71 | 5.73 | 5.25 | 1450251 |
| 1712184000 | 5.66 | 0.06 | 1.07 | 5.57 | 5.68 | 5.5119 | 999592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
