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 | 0.2 | 5.26315789474 | 3.8 | 4.14 | 3.8 | 380397 | 4.00213483 | CS |
| 4 | 0.97 | 32.0132013201 | 3.03 | 4.14 | 2.9 | 323285 | 3.5564939 | CS |
| 12 | 0.68 | 20.4819277108 | 3.32 | 4.14 | 2.9 | 352996 | 3.47395146 | CS |
| 26 | -0.14 | -3.38164251208 | 4.14 | 4.2 | 2.9 | 285308 | 3.63312104 | CS |
| 52 | 0.88 | 28.2051282051 | 3.12 | 4.36 | 2.78 | 292437 | 3.73020264 | CS |
| 156 | -3.07 | -43.4229137199 | 7.07 | 16.66 | 2.63 | 409384 | 9.09614507 | CS |
| 260 | -0.35 | -8.04597701149 | 4.35 | 16.66 | 2.63 | 405233 | 8.76574081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 4 | -0.04 | -0.99 | 4.08 | 4.14 | 3.97 | 452475 |
| 1736548800 | 4.04 | 0.03 | 0.75 | 4.04 | 4.1 | 3.95 | 316519 |
| 1736462400 | 4.01 | 0.01 | 0.25 | 3.97 | 4.01 | 3.94 | 191108 |
| 1736376000 | 4 | 0.02 | 0.50 | 4 | 4.0199999 | 3.88 | 416314 |
| 1736289600 | 3.98 | 0.17 | 4.46 | 3.8 | 4.04 | 3.8 | 525571 |
| 1736203200 | 3.81 | 0.23 | 6.42 | 3.61 | 3.84 | 3.61 | 722045 |
| 1735944000 | 3.58 | 0.04 | 1.13 | 3.53 | 3.58 | 3.53 | 121326 |
| 1735857600 | 3.54 | 0.09 | 2.61 | 3.49 | 3.54 | 3.49 | 206066 |
| 1735684800 | 3.45 | 0.12 | 3.60 | 3.35 | 3.47 | 3.35 | 368241 |
| 1735598400 | 3.33 | 0.09 | 2.78 | 3.2 | 3.35 | 3.2 | 138523 |
| 1735339200 | 3.24 | -0.01 | -0.31 | 3.3 | 3.32 | 3.22 | 199619 |
| 1735069200 | 3.25 | 0.06 | 1.88 | 3.19 | 3.29 | 3.17 | 152424 |
| 1734993600 | 3.19 | 0.06 | 1.92 | 3.12 | 3.21 | 3.05 | 260167 |
| 1734734400 | 3.13 | 0.12 | 3.99 | 3.0299999 | 3.14 | 3 | 239464 |
| 1734648000 | 3.0099999 | 0.06 | 2.03 | 2.96 | 3.02 | 2.9 | 376524 |
| 1734561600 | 2.95 | -0.08 | -2.64 | 3.04 | 3.08 | 2.95 | 252381 |
| 1734475200 | 3.0299999 | -0.02 | -0.66 | 3.0299999 | 3.05 | 2.94 | 557079 |
| 1734388800 | 3.05 | -0.04 | -1.29 | 3.09 | 3.09 | 3 | 208108 |
| 1734129600 | 3.09 | -0.07 | -2.22 | 3.16 | 3.16 | 3.08 | 135264 |
| 1734043200 | 3.16 | -0.07 | -2.17 | 3.23 | 3.23 | 3.11 | 218066 |
| 1733956800 | 3.23 | 0.12 | 3.86 | 3.13 | 3.23 | 3.11 | 173238 |
| 1733870400 | 3.11 | -0.09 | -2.81 | 3.17 | 3.2 | 3.09 | 329771 |
| 1733784000 | 3.2 | -0.02 | -0.62 | 3.2799999 | 3.2799999 | 3.2 | 235273 |
| 1733524800 | 3.22 | -0.16 | -4.73 | 3.36 | 3.36 | 3.22 | 256199 |
| 1733438400 | 3.38 | 0.04 | 1.20 | 3.34 | 3.38 | 3.34 | 200057 |
| 1733352000 | 3.34 | -0.15 | -4.30 | 3.47 | 3.5 | 3.32 | 597199 |
| 1733265600 | 3.49 | 0.05 | 1.45 | 3.48 | 3.5 | 3.41 | 132607 |
| 1733179200 | 3.44 | -0.1 | -2.82 | 3.54 | 3.55 | 3.41 | 141404 |
| 1732920000 | 3.54 | -0.01 | -0.28 | 3.57 | 3.6 | 3.52 | 125105 |
| 1732833600 | 3.55 | 0.08 | 2.31 | 3.45 | 3.55 | 3.45 | 43378 |
| 1732747200 | 3.47 | 0.04 | 1.17 | 3.4 | 3.49 | 3.38 | 203116 |
| 1732660800 | 3.43 | -0.16 | -4.46 | 3.58 | 3.58 | 3.39 | 290209 |
| 1732574400 | 3.59 | -0.09 | -2.45 | 3.7 | 3.7 | 3.58 | 3904418 |
| 1732315200 | 3.68 | 0.02 | 0.55 | 3.68 | 3.7 | 3.62 | 293999 |
| 1732228800 | 3.66 | 0.11 | 3.10 | 3.55 | 3.7 | 3.54 | 286718 |
| 1732142400 | 3.55 | 0.15 | 4.41 | 3.42 | 3.55 | 3.39 | 451270 |
| 1732056000 | 3.4 | -0.01 | -0.29 | 3.38 | 3.4 | 3.31 | 227832 |
| 1731969600 | 3.41 | 0.09 | 2.71 | 3.32 | 3.43 | 3.31 | 350265 |
| 1731710400 | 3.32 | -0.06 | -1.78 | 3.36 | 3.36 | 3.2599999 | 202991 |
| 1731624000 | 3.38 | 0.13 | 4.00 | 3.24 | 3.38 | 3.24 | 289047 |
| 1731537600 | 3.25 | 0.01 | 0.31 | 3.23 | 3.27 | 3.11 | 499804 |
| 1731451200 | 3.24 | -0.02 | -0.61 | 3.2799999 | 3.29 | 3.2 | 278050 |
| 1731364800 | 3.2599999 | -0.04 | -1.21 | 3.31 | 3.32 | 3.21 | 400489 |
| 1731105600 | 3.3 | -0.13 | -3.79 | 3.4 | 3.44 | 3.3 | 244095 |
| 1731019200 | 3.43 | -0.17 | -4.72 | 3.62 | 3.62 | 3.38 | 607146 |
| 1730932800 | 3.6 | 0.14 | 4.05 | 3.46 | 3.62 | 3.45 | 266837 |
| 1730846400 | 3.46 | 0.01 | 0.29 | 3.45 | 3.49 | 3.42 | 143955 |
| 1730760000 | 3.45 | 0.03 | 0.88 | 3.41 | 3.5 | 3.41 | 228079 |
| 1730497200 | 3.42 | 0.03 | 0.88 | 3.41 | 3.46 | 3.36 | 377290 |
| 1730410800 | 3.39 | -0.06 | -1.74 | 3.42 | 3.42 | 3.33 | 299831 |
| 1730324400 | 3.45 | 0.03 | 0.88 | 3.41 | 3.48 | 3.32 | 275809 |
| 1730238000 | 3.42 | -0.08 | -2.29 | 3.5 | 3.52 | 3.36 | 519158 |
| 1730151600 | 3.5 | -0.15 | -4.11 | 3.59 | 3.59 | 3.46 | 159573 |
| 1729892400 | 3.65 | 0.09 | 2.53 | 3.53 | 3.65 | 3.53 | 89254 |
| 1729806000 | 3.56 | 0.16 | 4.71 | 3.37 | 3.56 | 3.37 | 472854 |
| 1729719600 | 3.4 | -0.02 | -0.58 | 3.41 | 3.41 | 3.3 | 150358 |
| 1729633200 | 3.42 | 0.09 | 2.70 | 3.32 | 3.44 | 3.32 | 316801 |
| 1729546800 | 3.33 | -0.15 | -4.31 | 3.5 | 3.51 | 3.33 | 272441 |
| 1729287600 | 3.48 | -0.11 | -3.06 | 3.58 | 3.6 | 3.44 | 341517 |
| 1729201200 | 3.59 | 0 | 0.00 | 3.57 | 3.74 | 3.57 | 322748 |
| 1729114800 | 3.59 | -0.04 | -1.10 | 3.65 | 3.65 | 3.55 | 174001 |
| 1729028400 | 3.63 | -0.21 | -5.47 | 3.77 | 3.77 | 3.6 | 341267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
