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 | -0.16 | -4.06091370558 | 3.94 | 3.99 | 3.66 | 964853 | 3.81539785 | CS |
| 4 | 0.43 | 12.8358208955 | 3.35 | 4.37 | 3.31 | 1721561 | 4.06042643 | CS |
| 12 | 0.49 | 14.8936170213 | 3.29 | 4.37 | 2.79 | 1427198 | 3.58560974 | CS |
| 26 | 1.33 | 54.2857142857 | 2.45 | 4.37 | 2.29 | 1525271 | 3.09112518 | CS |
| 52 | 2.31 | 157.142857143 | 1.47 | 4.37 | 1.36 | 1467662 | 2.49675246 | CS |
| 156 | 2.27 | 150.331125828 | 1.51 | 4.37 | 0.8 | 1429106 | 1.92477135 | CS |
| 260 | 2.38 | 170 | 1.4 | 4.37 | 0.55 | 1635469 | 1.92706989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728510000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728423600 | 3.72 | -0.04 | -1.06 | 3.72 | 3.74 | 3.67 | 927990 |
| 1728337200 | 3.76 | -0.04 | -1.05 | 3.8 | 3.8 | 3.71 | 1212060 |
| 1728078000 | 3.8 | -0.09 | -2.31 | 3.85 | 3.89 | 3.79 | 1036462 |
| 1727991600 | 3.89 | -0.05 | -1.27 | 3.91 | 3.96 | 3.85 | 673605 |
| 1727905200 | 3.94 | -0.06 | -1.50 | 3.94 | 3.99 | 3.89 | 974146 |
| 1727818800 | 4 | 0.08 | 2.04 | 4 | 4.05 | 3.9 | 1515876 |
| 1727730000 | 3.92 | -0.07 | -1.75 | 3.91 | 3.96 | 3.87 | 2254251 |
| 1727473200 | 3.99 | -0.21 | -5.00 | 4.18 | 4.18 | 3.98 | 1707180 |
| 1727386800 | 4.2 | -0.05 | -1.18 | 4.3 | 4.32 | 4.17 | 1597497 |
| 1727300400 | 4.25 | -0.02 | -0.47 | 4.28 | 4.37 | 4.2 | 2556219 |
| 1727214000 | 4.2699999 | 0.07 | 1.67 | 4.25 | 4.34 | 4.21 | 1238847 |
| 1727127600 | 4.2 | -0.04 | -0.94 | 4.24 | 4.3099999 | 4.19 | 987832 |
| 1726868400 | 4.24 | 0.07 | 1.68 | 4.2 | 4.33 | 4.2 | 2782152 |
| 1726782000 | 4.17 | 0.08 | 1.96 | 4.24 | 4.26 | 4.14 | 1838456 |
| 1726695600 | 4.09 | -0.04 | -0.97 | 4.14 | 4.32 | 4.07 | 2041449 |
| 1726609200 | 4.13 | -0.13 | -3.05 | 4.23 | 4.24 | 4.07 | 1430280 |
| 1726522800 | 4.26 | 0.07 | 1.67 | 4.25 | 4.34 | 4.21 | 1740485 |
| 1726263600 | 4.19 | 0.29 | 7.44 | 4 | 4.24 | 3.95 | 4097958 |
| 1726177200 | 3.9 | 0.3 | 8.33 | 3.64 | 3.93 | 3.61 | 2080856 |
| 1726090800 | 3.6 | 0.37 | 11.46 | 3.35 | 3.61 | 3.31 | 1737615 |
| 1726004400 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1725918000 | 3.23 | 0.06 | 1.89 | 3.16 | 3.25 | 3.16 | 402949 |
| 1725658800 | 3.17 | -0.07 | -2.16 | 3.25 | 3.29 | 3.17 | 820451 |
| 1725572400 | 3.24 | 0.03 | 0.93 | 3.2599999 | 3.32 | 3.24 | 698056 |
| 1725486000 | 3.21 | 0.05 | 1.58 | 3.16 | 3.23 | 3.14 | 762992 |
| 1725399600 | 3.16 | -0.24 | -7.06 | 3.32 | 3.32 | 3.13 | 1715707 |
| 1725054000 | 3.4 | 0.02 | 0.59 | 3.36 | 3.4 | 3.34 | 1440753 |
| 1724967600 | 3.38 | 0.05 | 1.50 | 3.35 | 3.42 | 3.35 | 592001 |
| 1724881200 | 3.33 | -0.17 | -4.86 | 3.43 | 3.45 | 3.3 | 1469176 |
| 1724794800 | 3.5 | -0.07 | -1.96 | 3.52 | 3.55 | 3.48 | 484364 |
| 1724708400 | 3.57 | -0.01 | -0.28 | 3.61 | 3.64 | 3.54 | 430312 |
| 1724449200 | 3.58 | 0.01 | 0.28 | 3.6 | 3.62 | 3.54 | 974130 |
| 1724362800 | 3.57 | -0.09 | -2.46 | 3.64 | 3.64 | 3.52 | 1244133 |
| 1724276400 | 3.66 | 0.04 | 1.10 | 3.64 | 3.7 | 3.59 | 1117684 |
| 1724190000 | 3.62 | 0 | 0.00 | 3.68 | 3.68 | 3.57 | 1341832 |
| 1724103600 | 3.62 | 0.11 | 3.13 | 3.48 | 3.68 | 3.47 | 2009116 |
| 1723844400 | 3.51 | 0.21 | 6.36 | 3.35 | 3.55 | 3.3 | 2057657 |
| 1723758000 | 3.3 | 0.02 | 0.61 | 3.29 | 3.33 | 3.21 | 638941 |
| 1723671600 | 3.2799999 | -0.04 | -1.20 | 3.32 | 3.32 | 3.19 | 1605774 |
| 1723585200 | 3.32 | 0.1 | 3.11 | 3.2 | 3.33 | 3.16 | 2846505 |
| 1723498800 | 3.22 | 0.25 | 8.42 | 3.0299999 | 3.29 | 3.0099999 | 1763670 |
| 1723239600 | 2.97 | 0.06 | 2.06 | 2.95 | 3 | 2.91 | 758271 |
| 1723153200 | 2.91 | 0.07 | 2.46 | 2.86 | 2.95 | 2.83 | 994589 |
| 1723066800 | 2.84 | -0.09 | -3.07 | 2.98 | 3 | 2.8 | 1254153 |
| 1722980400 | 2.93 | -0.09 | -2.98 | 2.9 | 3 | 2.84 | 1137148 |
| 1722634800 | 3.02 | -0.16 | -5.03 | 3.23 | 3.2599999 | 3 | 1203951 |
| 1722548400 | 3.18 | -0.01 | -0.31 | 3.22 | 3.31 | 3.12 | 1600869 |
| 1722462000 | 3.19 | 0.37 | 13.12 | 2.93 | 3.2799999 | 2.92 | 3416503 |
| 1722375600 | 2.82 | -0.04 | -1.40 | 2.86 | 2.88 | 2.79 | 892952 |
| 1722289200 | 2.86 | 0.04 | 1.42 | 2.82 | 2.88 | 2.8 | 775123 |
| 1722030000 | 2.82 | -0.03 | -1.05 | 2.89 | 2.89 | 2.8 | 1021543 |
| 1721943600 | 2.85 | -0.1 | -3.39 | 2.89 | 2.9 | 2.83 | 982181 |
| 1721857200 | 2.95 | -0.08 | -2.64 | 3.05 | 3.15 | 2.95 | 1766021 |
| 1721770800 | 3.0299999 | 0 | 0.00 | 3.05 | 3.05 | 2.97 | 519547 |
| 1721684400 | 3.0299999 | -0.03 | -0.98 | 3.05 | 3.06 | 2.97 | 866291 |
| 1721425200 | 3.06 | -0.07 | -2.24 | 3.05 | 3.12 | 3.0099999 | 857976 |
| 1721338800 | 3.13 | -0.05 | -1.57 | 3.21 | 3.22 | 3.06 | 1327531 |
| 1721252400 | 3.18 | -0.13 | -3.93 | 3.29 | 3.3 | 3.16 | 1334046 |
| 1721166000 | 3.31 | 0.09 | 2.80 | 3.25 | 3.34 | 3.23 | 1369509 |
| 1721079600 | 3.22 | -0.03 | -0.92 | 3.25 | 3.27 | 3.17 | 774482 |
| 1720820400 | 3.25 | -0.03 | -0.91 | 3.23 | 3.27 | 3.21 | 810953 |
| 1720734000 | 3.2799999 | 0.01 | 0.31 | 3.35 | 3.35 | 3.2 | 1999870 |
| 1720647600 | 3.27 | 0.2 | 6.51 | 3.13 | 3.34 | 3.1 | 3377367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
