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 | 0.53 | 20.703125 | 2.56 | 3.23 | 2.53 | 345520 | 2.80697935 | CS |
| 4 | -0.23 | -6.92771084337 | 3.32 | 3.32 | 2.51 | 324033 | 2.78740481 | CS |
| 12 | -0.41 | -11.7142857143 | 3.5 | 3.98 | 2.51 | 267463 | 3.18951693 | CS |
| 26 | -0.77 | -19.9481865285 | 3.86 | 4.4 | 2.37 | 249173 | 3.20886513 | CS |
| 52 | -0.77 | -19.9481865285 | 3.86 | 4.4 | 2.37 | 249173 | 3.20886513 | CS |
| 156 | -0.77 | -19.9481865285 | 3.86 | 4.4 | 2.37 | 249173 | 3.20886513 | CS |
| 260 | -0.77 | -19.9481865285 | 3.86 | 4.4 | 2.37 | 249173 | 3.20886513 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 3.0099999 | 0.08 | 2.73 | 2.99 | 3.1 | 2.93 | 421527 |
| 1735857600 | 2.93 | 0.34 | 13.13 | 2.68 | 3.0299999 | 2.66 | 384990 |
| 1735684800 | 2.59 | 0.02 | 0.78 | 2.6 | 2.62 | 2.56 | 172807 |
| 1735598400 | 2.57 | 0.02 | 0.78 | 2.56 | 2.62 | 2.5299999 | 402756 |
| 1735339200 | 2.55 | -0.03 | -1.16 | 2.6 | 2.68 | 2.54 | 204804 |
| 1735069200 | 2.58 | 0.04 | 1.57 | 2.55 | 2.62 | 2.5099999 | 153550 |
| 1734993600 | 2.54 | -0.22 | -7.97 | 2.64 | 2.71 | 2.54 | 357232 |
| 1734734400 | 2.7599999 | 0.16 | 6.15 | 2.59 | 2.7599999 | 2.54 | 1348955 |
| 1734648000 | 2.6 | -0.05 | -1.89 | 2.67 | 2.72 | 2.56 | 311862 |
| 1734561600 | 2.65 | -0.11 | -3.99 | 2.7599999 | 2.81 | 2.64 | 267821 |
| 1734475200 | 2.7599999 | -0.07 | -2.47 | 2.82 | 2.83 | 2.74 | 236351 |
| 1734388800 | 2.83 | -0.14 | -4.71 | 2.99 | 2.99 | 2.83 | 299942 |
| 1734129600 | 2.97 | -0.14 | -4.50 | 3.06 | 3.08 | 2.93 | 182516 |
| 1734043200 | 3.11 | 0.04 | 1.30 | 3.08 | 3.14 | 2.99 | 153161 |
| 1733956800 | 3.07 | -0.03 | -0.97 | 3.15 | 3.16 | 3.0099999 | 193350 |
| 1733870400 | 3.1 | 0 | 0.00 | 3.13 | 3.17 | 3.07 | 143304 |
| 1733784000 | 3.1 | -0.24 | -7.19 | 3.32 | 3.32 | 3.08 | 273637 |
| 1733524800 | 3.34 | -0.02 | -0.60 | 3.36 | 3.42 | 3.2799999 | 194776 |
| 1733438400 | 3.36 | -0.01 | -0.30 | 3.36 | 3.43 | 3.33 | 194965 |
| 1733352000 | 3.37 | 0.08 | 2.43 | 3.31 | 3.45 | 3.3 | 230428 |
| 1733265600 | 3.29 | -0.23 | -6.53 | 3.47 | 3.47 | 3.24 | 410563 |
| 1733179200 | 3.52 | 0.07 | 2.03 | 3.46 | 3.52 | 3.41 | 107623 |
| 1732920000 | 3.45 | 0.03 | 0.88 | 3.44 | 3.56 | 3.42 | 169938 |
| 1732833600 | 3.42 | 0.04 | 1.18 | 3.41 | 3.45 | 3.36 | 77130 |
| 1732747200 | 3.38 | -0.02 | -0.59 | 3.4 | 3.5 | 3.35 | 214399 |
| 1732660800 | 3.4 | -0.14 | -3.95 | 3.43 | 3.51 | 3.37 | 171623 |
| 1732574400 | 3.54 | -0.01 | -0.28 | 3.59 | 3.6 | 3.47 | 207735 |
| 1732315200 | 3.55 | 0.05 | 1.43 | 3.5 | 3.56 | 3.43 | 205230 |
| 1732228800 | 3.5 | 0.05 | 1.45 | 3.41 | 3.5 | 3.33 | 195467 |
| 1732142400 | 3.45 | -0.02 | -0.58 | 3.48 | 3.52 | 3.36 | 207508 |
| 1732056000 | 3.47 | 0.14 | 4.20 | 3.2799999 | 3.53 | 3.24 | 243970 |
| 1731969600 | 3.33 | 0.17 | 5.38 | 3.21 | 3.43 | 3.18 | 434352 |
| 1731710400 | 3.16 | 0.12 | 3.95 | 3.02 | 3.49 | 3 | 277684 |
| 1731624000 | 3.04 | 0.17 | 5.92 | 2.9 | 3.06 | 2.87 | 316457 |
| 1731537600 | 2.87 | -0.12 | -4.01 | 3.02 | 3.04 | 2.86 | 302053 |
| 1731451200 | 2.99 | -0.06 | -1.97 | 3.0099999 | 3.07 | 2.93 | 311336 |
| 1731364800 | 3.05 | -0.07 | -2.24 | 3.12 | 3.12 | 2.97 | 182642 |
| 1731105600 | 3.12 | -0.07 | -2.19 | 3.19 | 3.19 | 3.05 | 121449 |
| 1731019200 | 3.19 | 0.08 | 2.57 | 3.12 | 3.29 | 3.11 | 169692 |
| 1730932800 | 3.11 | 0 | 0.00 | 3.17 | 3.19 | 2.99 | 225029 |
| 1730846400 | 3.11 | 0 | 0.00 | 3.2 | 3.21 | 3.05 | 176242 |
| 1730760000 | 3.11 | -0.09 | -2.81 | 3.13 | 3.15 | 2.98 | 175572 |
| 1730497200 | 3.2 | -0.14 | -4.19 | 3.29 | 3.36 | 3.17 | 181490 |
| 1730410800 | 3.34 | -0.02 | -0.60 | 3.37 | 3.37 | 3.21 | 352875 |
| 1730324400 | 3.36 | -0.16 | -4.55 | 3.47 | 3.47 | 3.36 | 169893 |
| 1730238000 | 3.52 | -0.07 | -1.95 | 3.58 | 3.6 | 3.46 | 202983 |
| 1730151600 | 3.59 | -0.06 | -1.64 | 3.65 | 3.66 | 3.53 | 161000 |
| 1729892400 | 3.65 | 0.03 | 0.83 | 3.65 | 3.73 | 3.6 | 172881 |
| 1729806000 | 3.62 | 0.1 | 2.84 | 3.58 | 3.7 | 3.54 | 173771 |
| 1729719600 | 3.52 | -0.18 | -4.86 | 3.66 | 3.68 | 3.52 | 204017 |
| 1729633200 | 3.7 | -0.17 | -4.39 | 3.84 | 3.89 | 3.7 | 517779 |
| 1729546800 | 3.87 | -0.07 | -1.78 | 3.91 | 3.95 | 3.82 | 319496 |
| 1729287600 | 3.94 | 0.13 | 3.41 | 3.78 | 3.98 | 3.78 | 417664 |
| 1729201200 | 3.81 | 0.09 | 2.42 | 3.73 | 3.95 | 3.72 | 351662 |
| 1729114800 | 3.72 | 0.21 | 5.98 | 3.55 | 3.85 | 3.55 | 554644 |
| 1729028400 | 3.51 | 0.01 | 0.29 | 3.5 | 3.53 | 3.39 | 165349 |
| 1728682800 | 3.5 | 0.19 | 5.74 | 3.3 | 3.54 | 3.24 | 278773 |
| 1728596400 | 3.31 | 0.07 | 2.16 | 3.24 | 3.32 | 3.22 | 173943 |
| 1728510000 | 3.24 | -0.06 | -1.82 | 3.27 | 3.2799999 | 3.19 | 152932 |
| 1728423600 | 3.3 | 0.07 | 2.17 | 3.22 | 3.32 | 3.2 | 241607 |
| 1728337200 | 3.23 | -0.08 | -2.42 | 3.32 | 3.39 | 3.21 | 241940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
