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 | 0.03 | 0.837988826816 | 3.58 | 3.62 | 3.54 | 39644 | 3.56759259 | CS |
| 4 | 0.1 | 2.849002849 | 3.51 | 3.62 | 3.5 | 63409 | 3.54556084 | CS |
| 12 | -0.041 | -1.12298000548 | 3.651 | 3.665 | 3.45 | 60441 | 3.53333623 | CS |
| 26 | 0.06 | 1.69014084507 | 3.55 | 3.7 | 3.45 | 60127 | 3.57595601 | CS |
| 52 | 0.34 | 10.3975535168 | 3.27 | 3.7 | 3.2 | 52891 | 3.47813161 | CS |
| 156 | -0.46 | -11.3022113022 | 4.07 | 4.13 | 2.78 | 76751 | 3.33301869 | CS |
| 260 | -1.3 | -26.4765784114 | 4.91 | 4.94 | 2.78 | 73481 | 3.70558888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 3.61 | 0.02 | 0.56 | 3.59 | 3.62 | 3.59 | 34602 |
| 1740526800 | 3.59 | 0.01 | 0.28 | 3.58 | 3.61 | 3.576345 | 36695 |
| 1740440400 | 3.58 | 0.04 | 1.13 | 3.55 | 3.6 | 3.55 | 23607 |
| 1740181200 | 3.54 | -0.03 | -0.84 | 3.56 | 3.59 | 3.54 | 94375 |
| 1740094800 | 3.57 | 0 | 0.00 | 3.58 | 3.58 | 3.56 | 8942 |
| 1740008400 | 3.57 | 0.02 | 0.71 | 3.53 | 3.58 | 3.53 | 20437 |
| 1739922000 | 3.545 | -0.01 | -0.39 | 3.55 | 3.57 | 3.5402 | 16122 |
| 1739576400 | 3.559 | 0.02 | 0.54 | 3.54 | 3.57 | 3.54 | 9133 |
| 1739490000 | 3.54 | 0.02 | 0.57 | 3.53 | 3.56 | 3.5287 | 9918 |
| 1739403600 | 3.52 | -0.03 | -0.85 | 3.54 | 3.5418 | 3.52 | 56130 |
| 1739317200 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.54 | 70173 |
| 1739230800 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.53 | 62802 |
| 1738971600 | 3.55 | -0.01 | -0.28 | 3.55 | 3.57 | 3.53 | 106680 |
| 1738885200 | 3.56 | 0.01 | 0.28 | 3.55 | 3.58 | 3.55 | 124820 |
| 1738798800 | 3.55 | 0.01 | 0.28 | 3.54 | 3.5692 | 3.54 | 77179 |
| 1738712400 | 3.54 | 0.01 | 0.28 | 3.53 | 3.55 | 3.529 | 34720 |
| 1738626000 | 3.53 | -0.01 | -0.28 | 3.55 | 3.55 | 3.52 | 129649 |
| 1738366800 | 3.54 | 0.02 | 0.57 | 3.54 | 3.54 | 3.51 | 145870 |
| 1738280400 | 3.52 | 0.02 | 0.57 | 3.51 | 3.53 | 3.5 | 139334 |
| 1738194000 | 3.5 | -0.01 | -0.28 | 3.51 | 3.5201 | 3.5 | 123271 |
| 1738107600 | 3.51 | 0.01 | 0.29 | 3.51 | 3.53 | 3.51 | 98761 |
| 1738021200 | 3.5 | -0.01 | -0.14 | 3.49 | 3.52 | 3.49 | 68328 |
| 1737762000 | 3.505 | -0.01 | -0.14 | 3.49 | 3.515 | 3.49 | 53556 |
| 1737675600 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1737589200 | 3.51 | -0.01 | -0.28 | 3.51 | 3.53 | 3.51 | 37209 |
| 1737502800 | 3.52 | 0.01 | 0.28 | 3.53 | 3.53 | 3.5 | 36310 |
| 1737157200 | 3.51 | 0 | 0.00 | 3.51 | 3.5299 | 3.51 | 21886 |
| 1737070800 | 3.51 | -0.01 | -0.28 | 3.5 | 3.52 | 3.5 | 37559 |
| 1736984400 | 3.52 | 0.02 | 0.57 | 3.51 | 3.53 | 3.49 | 34510 |
| 1736898000 | 3.5 | 0.01 | 0.29 | 3.48 | 3.5 | 3.48 | 60292 |
| 1736811600 | 3.49 | -0.02 | -0.57 | 3.51 | 3.52 | 3.48 | 22865 |
| 1736552400 | 3.51 | -0.04 | -1.08 | 3.53 | 3.545 | 3.505 | 9435 |
| 1736379600 | 3.5484 | 0.01 | 0.24 | 3.53 | 3.55 | 3.525 | 26957 |
| 1736293200 | 3.54 | 0.01 | 0.28 | 3.52 | 3.56 | 3.52 | 38657 |
| 1736206800 | 3.53 | -0.03 | -0.84 | 3.54 | 3.5562 | 3.53 | 17171 |
| 1735947600 | 3.56 | 0.03 | 0.85 | 3.54 | 3.57 | 3.52 | 30734 |
| 1735861200 | 3.53 | 0.01 | 0.28 | 3.52 | 3.55 | 3.5 | 54697 |
| 1735688400 | 3.52 | 0.01 | 0.28 | 3.53 | 3.54 | 3.505 | 95254 |
| 1735602000 | 3.51 | 0 | 0.00 | 3.46 | 3.52 | 3.46 | 96855 |
| 1735342800 | 3.51 | 0.01 | 0.29 | 3.49 | 3.51 | 3.4771 | 68158 |
| 1735256400 | 3.5 | 0.03 | 0.86 | 3.48 | 3.505 | 3.47 | 88487 |
| 1735077840 | 3.47 | -0.01 | -0.29 | 3.49 | 3.49 | 3.45 | 124419 |
| 1734997200 | 3.48 | -0.01 | -0.29 | 3.47 | 3.48 | 3.46 | 39124 |
| 1734738000 | 3.49 | 0.01 | 0.29 | 3.47 | 3.5 | 3.47 | 54584 |
| 1734651600 | 3.48 | -0.02 | -0.57 | 3.5 | 3.5 | 3.47 | 165905 |
| 1734565200 | 3.5 | -0.03 | -0.71 | 3.51 | 3.56 | 3.5 | 103163 |
| 1734478800 | 3.525 | -0.07 | -1.81 | 3.57 | 3.58 | 3.52 | 132608 |
| 1734392400 | 3.59 | -0.01 | -0.28 | 3.6 | 3.605 | 3.57 | 21285 |
| 1734133200 | 3.6 | -0.04 | -1.10 | 3.63 | 3.63 | 3.595 | 17476 |
| 1734046800 | 3.64 | 0 | 0.00 | 3.63 | 3.645 | 3.625 | 71712 |
| 1733960400 | 3.64 | 0 | 0.00 | 3.63 | 3.6601 | 3.63 | 31691 |
| 1733874000 | 3.64 | 0.01 | 0.28 | 3.64 | 3.645 | 3.6387 | 47823 |
| 1733787600 | 3.63 | 0 | 0.00 | 3.61 | 3.645 | 3.61 | 21391 |
| 1733528400 | 3.63 | -0.02 | -0.55 | 3.64 | 3.665 | 3.63 | 102648 |
| 1733442000 | 3.65 | -0.02 | -0.54 | 3.65 | 3.66 | 3.64 | 44194 |
| 1733355600 | 3.67 | 0 | 0.14 | 3.65 | 3.67 | 3.64 | 82102 |
| 1733269200 | 3.665 | 0.02 | 0.41 | 3.65 | 3.67 | 3.65 | 42894 |
| 1733182800 | 3.65 | 0 | 0.00 | 3.64 | 3.67 | 3.6202 | 36591 |
| 1732917840 | 3.65 | 0.02 | 0.69 | 3.65 | 3.65 | 3.6251 | 7364 |
| 1732750800 | 3.625 | 0.04 | 0.97 | 3.6 | 3.63 | 3.6 | 12623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
