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 | -0.04 | -1.11731843575 | 3.58 | 3.91 | 3.5 | 16125 | 3.73913774 | CS |
| 4 | -0.56 | -13.6585365854 | 4.1 | 4.1 | 3.02 | 35139 | 3.44681981 | CS |
| 12 | 0.45 | 14.5631067961 | 3.09 | 4.1 | 2.8 | 23572 | 3.45260913 | CS |
| 26 | -0.23 | -6.10079575597 | 3.77 | 4.1 | 2.54 | 18088 | 3.27384911 | CS |
| 52 | -1.85 | -34.3228200371 | 5.39 | 5.8 | 2.54 | 15135 | 3.85484082 | CS |
| 156 | -1.31 | -27.0103092784 | 4.85 | 7.2 | 2.54 | 15562 | 4.34341834 | CS |
| 260 | -1.31 | -27.0103092784 | 4.85 | 7.2 | 2.54 | 15562 | 4.34341834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 3.54 | -0.04 | -1.12 | 3.59 | 3.59 | 3.5 | 26565 |
| 1736462400 | 3.58 | -0.03 | -0.83 | 3.62 | 3.62 | 3.58 | 500 |
| 1736376000 | 3.61 | -0.15 | -3.99 | 3.77 | 3.8 | 3.53 | 28400 |
| 1736289600 | 3.76 | -0.09 | -2.34 | 3.86 | 3.9 | 3.75 | 8735 |
| 1736203200 | 3.85 | 0.08 | 2.12 | 3.83 | 3.91 | 3.71 | 27976 |
| 1735944000 | 3.77 | 0.13 | 3.57 | 3.58 | 3.87 | 3.56 | 15014 |
| 1735857600 | 3.64 | 0.12 | 3.41 | 3.79 | 3.79 | 3.53 | 14801 |
| 1735684800 | 3.52 | -0.17 | -4.61 | 3.66 | 3.78 | 3.49 | 16029 |
| 1735598400 | 3.69 | 0.14 | 3.94 | 3.73 | 3.95 | 3.25 | 82055 |
| 1735339200 | 3.55 | 0.36 | 11.29 | 3.25 | 3.64 | 3.25 | 70650 |
| 1735069200 | 3.19 | 0.08 | 2.57 | 3.11 | 3.19 | 3.11 | 5325 |
| 1734993600 | 3.11 | -0.05 | -1.58 | 3.12 | 3.18 | 3.09 | 14858 |
| 1734734400 | 3.16 | 0.1 | 3.27 | 3.07 | 3.16 | 3.07 | 26420 |
| 1734648000 | 3.06 | -0.11 | -3.47 | 3.19 | 3.19 | 3.06 | 15856 |
| 1734561600 | 3.17 | 0.05 | 1.60 | 3.15 | 3.23 | 3.1 | 48544 |
| 1734475200 | 3.12 | -0.37 | -10.60 | 3.22 | 3.22 | 3.02 | 105864 |
| 1734388800 | 3.49 | -0.11 | -3.06 | 3.61 | 3.65 | 3.46 | 41311 |
| 1734129600 | 3.6 | -0.38 | -9.55 | 4.1 | 4.1 | 3.59 | 75020 |
| 1734043200 | 3.98 | 0.36 | 9.94 | 3.68 | 3.99 | 3.5 | 41370 |
| 1733956800 | 3.62 | -0.05 | -1.36 | 3.7 | 3.7 | 3.6 | 15758 |
| 1733870400 | 3.67 | -0.17 | -4.43 | 3.85 | 3.85 | 3.63 | 44657 |
| 1733784000 | 3.84 | 0.01 | 0.26 | 3.91 | 3.91 | 3.75 | 10227 |
| 1733524800 | 3.83 | -0.03 | -0.78 | 3.88 | 3.9 | 3.76 | 12048 |
| 1733438400 | 3.86 | 0 | 0.00 | 3.87 | 3.88 | 3.81 | 20042 |
| 1733352000 | 3.86 | -0.11 | -2.77 | 3.96 | 3.96 | 3.82 | 16926 |
| 1733265600 | 3.97 | 0.26 | 7.01 | 3.85 | 4 | 3.85 | 27421 |
| 1733179200 | 3.71 | 0.06 | 1.64 | 3.66 | 3.78 | 3.65 | 20508 |
| 1732920000 | 3.65 | -0.02 | -0.54 | 3.7 | 3.7 | 3.64 | 8095 |
| 1732833600 | 3.67 | 0.06 | 1.66 | 3.63 | 3.75 | 3.63 | 4465 |
| 1732747200 | 3.61 | -0.15 | -3.99 | 3.94 | 3.94 | 3.61 | 13050 |
| 1732660800 | 3.76 | 0.01 | 0.27 | 3.67 | 3.89 | 3.6 | 47649 |
| 1732574400 | 3.75 | 0.46 | 13.98 | 3.16 | 3.75 | 3.08 | 51777 |
| 1732315200 | 3.29 | 0.13 | 4.11 | 3.19 | 3.3 | 3.16 | 12649 |
| 1732228800 | 3.16 | -0.02 | -0.63 | 3.14 | 3.25 | 3.14 | 18405 |
| 1732142400 | 3.18 | -0.02 | -0.63 | 3.205 | 3.22 | 3.16 | 3000 |
| 1732056000 | 3.2 | -0.12 | -3.61 | 3.37 | 3.38 | 3.1 | 19015 |
| 1731969600 | 3.32 | 0.05 | 1.53 | 3.4 | 3.4 | 3.2 | 10307 |
| 1731710400 | 3.27 | -0.09 | -2.68 | 3.37 | 3.37 | 3.06 | 31371 |
| 1731624000 | 3.36 | 0.43 | 14.68 | 2.95 | 3.85 | 2.9 | 176199 |
| 1731537600 | 2.93 | 0 | 0.00 | 2.95 | 3 | 2.88 | 20200 |
| 1731451200 | 2.93 | 0 | 0.00 | 3 | 3 | 2.92 | 3109 |
| 1731364800 | 2.93 | -0.06 | -2.01 | 2.91 | 3.06 | 2.91 | 12642 |
| 1731105600 | 2.99 | -0.05 | -1.64 | 3.13 | 3.13 | 2.92 | 6833 |
| 1731019200 | 3.04 | 0.1 | 3.40 | 3 | 3.04 | 2.94 | 9038 |
| 1730932800 | 2.94 | 0.08 | 2.80 | 2.88 | 2.97 | 2.87 | 9350 |
| 1730846400 | 2.86 | 0 | 0.00 | 2.86 | 2.9 | 2.86 | 2763 |
| 1730760000 | 2.86 | 0 | 0.00 | 2.84 | 2.88 | 2.8 | 6852 |
| 1730497200 | 2.86 | 0.01 | 0.35 | 2.85 | 2.89 | 2.81 | 5824 |
| 1730410800 | 2.85 | -0.06 | -2.06 | 2.9 | 2.9 | 2.84 | 5994 |
| 1730324400 | 2.91 | -0.01 | -0.34 | 2.91 | 2.94 | 2.88 | 3952 |
| 1730238000 | 2.92 | -0.05 | -1.68 | 2.97 | 2.97 | 2.9 | 10217 |
| 1730151600 | 2.97 | -0.01 | -0.34 | 2.99 | 3.0099999 | 2.97 | 1540 |
| 1729892400 | 2.98 | 0.06 | 2.05 | 2.93 | 3.02 | 2.92 | 9703 |
| 1729806000 | 2.92 | -0.01 | -0.34 | 2.92 | 2.92 | 2.92 | 224 |
| 1729719600 | 2.93 | -0.03 | -1.01 | 2.95 | 2.95 | 2.9 | 6290 |
| 1729633200 | 2.96 | -0.01 | -0.34 | 2.95 | 2.97 | 2.9 | 10650 |
| 1729546800 | 2.97 | -0.1 | -3.26 | 3.05 | 3.08 | 2.97 | 9644 |
| 1729287600 | 3.07 | -0.03 | -0.97 | 3.09 | 3.09 | 3.0299999 | 6473 |
| 1729201200 | 3.1 | -0.01 | -0.32 | 3.09 | 3.11 | 3.0099999 | 11351 |
| 1729114800 | 3.11 | 0.04 | 1.30 | 3.08 | 3.14 | 3.06 | 3800 |
| 1729028400 | 3.07 | -0.07 | -2.23 | 3.13 | 3.14 | 3.04 | 6211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
