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 | 0.29 | 7.8167115903 | 3.71 | 4.19 | 3.7 | 415821 | 3.93350057 | CS |
| 4 | 0.22 | 5.82010582011 | 3.78 | 4.19 | 3.55 | 347710 | 3.81917868 | CS |
| 12 | -0.09 | -2.20048899756 | 4.09 | 4.19 | 3.55 | 350829 | 3.91345604 | CS |
| 26 | -0.7 | -14.8936170213 | 4.7 | 5.18 | 3.55 | 383141 | 4.21855117 | CS |
| 52 | -1.37 | -25.5121042831 | 5.37 | 5.48 | 3.55 | 319179 | 4.46607983 | CS |
| 156 | -2.74 | -40.6528189911 | 6.74 | 7.1 | 3.55 | 366221 | 5.42567861 | CS |
| 260 | -2.5 | -38.4615384615 | 6.5 | 7.1 | 3.55 | 362903 | 5.44544607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740436800 | 4 | 0 | 0.00 | 4.04 | 4.1 | 3.95 | 638107 |
| 1740177600 | 4 | 0.27 | 7.24 | 3.89 | 4.19 | 3.89 | 919705 |
| 1740091200 | 3.73 | -0.01 | -0.27 | 3.74 | 3.76 | 3.72 | 272311 |
| 1740004800 | 3.74 | 0 | 0.00 | 3.73 | 3.75 | 3.71 | 137675 |
| 1739918400 | 3.74 | 0.03 | 0.81 | 3.71 | 3.75 | 3.7 | 111307 |
| 1739572800 | 3.71 | -0.02 | -0.54 | 3.77 | 3.78 | 3.7 | 190562 |
| 1739486400 | 3.73 | 0.01 | 0.27 | 3.75 | 3.75 | 3.71 | 159187 |
| 1739400000 | 3.72 | -0.03 | -0.80 | 3.72 | 3.76 | 3.71 | 225811 |
| 1739313600 | 3.75 | -0.02 | -0.53 | 3.75 | 3.8 | 3.73 | 185538 |
| 1739227200 | 3.77 | -0.02 | -0.53 | 3.8 | 3.8 | 3.74 | 260693 |
| 1738968000 | 3.79 | -0.07 | -1.81 | 3.86 | 3.86 | 3.79 | 333810 |
| 1738881600 | 3.86 | -0.11 | -2.77 | 3.96 | 3.97 | 3.82 | 311355 |
| 1738795200 | 3.97 | 0.16 | 4.20 | 3.8 | 4 | 3.8 | 562308 |
| 1738708800 | 3.81 | 0.14 | 3.81 | 3.66 | 3.82 | 3.66 | 545294 |
| 1738622400 | 3.67 | 0.02 | 0.55 | 3.6 | 3.72 | 3.55 | 505430 |
| 1738363200 | 3.65 | -0.06 | -1.62 | 3.7 | 3.7 | 3.64 | 520100 |
| 1738276800 | 3.71 | 0.02 | 0.54 | 3.66 | 3.74 | 3.66 | 276964 |
| 1738190400 | 3.69 | -0.08 | -2.12 | 3.74 | 3.77 | 3.67 | 270408 |
| 1738104000 | 3.77 | -0.03 | -0.79 | 3.78 | 3.81 | 3.73 | 179924 |
| 1738017600 | 3.8 | 0 | 0.00 | 3.79 | 3.86 | 3.76 | 225333 |
| 1737758400 | 3.8 | 0.04 | 1.06 | 3.75 | 3.8 | 3.75 | 176303 |
| 1737672000 | 3.76 | -0.14 | -3.59 | 3.87 | 3.89 | 3.75 | 434993 |
| 1737585600 | 3.9 | -0.01 | -0.26 | 3.9 | 3.92 | 3.88 | 568616 |
| 1737499200 | 3.91 | -0.02 | -0.51 | 3.93 | 3.97 | 3.9 | 383042 |
| 1737412800 | 3.93 | -0.02 | -0.51 | 3.92 | 3.95 | 3.91 | 67772 |
| 1737153600 | 3.95 | 0.02 | 0.51 | 3.93 | 3.97 | 3.93 | 190677 |
| 1737067200 | 3.93 | -0.05 | -1.26 | 3.99 | 4 | 3.92 | 116820 |
| 1736980800 | 3.98 | 0.02 | 0.51 | 4 | 4.04 | 3.95 | 226609 |
| 1736894400 | 3.96 | 0 | 0.00 | 3.95 | 3.98 | 3.93 | 182735 |
| 1736808000 | 3.96 | 0.06 | 1.54 | 3.9 | 3.99 | 3.9 | 277456 |
| 1736548800 | 3.9 | -0.09 | -2.26 | 3.95 | 4 | 3.9 | 2224370 |
| 1736462400 | 3.99 | 0.03 | 0.76 | 3.94 | 4 | 3.93 | 104865 |
| 1736376000 | 3.96 | 0.02 | 0.51 | 3.92 | 3.96 | 3.9 | 326898 |
| 1736289600 | 3.94 | -0.02 | -0.51 | 3.99 | 3.99 | 3.9 | 187921 |
| 1736203200 | 3.96 | -0.04 | -1.00 | 4 | 4 | 3.9 | 139350 |
| 1735944000 | 4 | 0.04 | 1.01 | 3.97 | 4.0199999 | 3.97 | 210642 |
| 1735857600 | 3.96 | 0.02 | 0.51 | 3.95 | 4.01 | 3.92 | 218135 |
| 1735684800 | 3.94 | 0.05 | 1.29 | 3.92 | 3.96 | 3.92 | 210302 |
| 1735598400 | 3.89 | -0.03 | -0.77 | 3.94 | 3.94 | 3.85 | 199324 |
| 1735339200 | 3.92 | 0.02 | 0.51 | 3.9 | 4.0199999 | 3.9 | 155940 |
| 1735069200 | 3.9 | -0.03 | -0.76 | 3.9 | 3.96 | 3.9 | 46452 |
| 1734993600 | 3.93 | -0.06 | -1.50 | 3.95 | 3.97 | 3.9 | 273218 |
| 1734734400 | 3.99 | 0.11 | 2.84 | 3.87 | 4.01 | 3.87 | 815969 |
| 1734648000 | 3.88 | -0.12 | -3.00 | 4 | 4.01 | 3.87 | 523739 |
| 1734561600 | 4 | -0.03 | -0.74 | 4.07 | 4.1 | 3.98 | 279803 |
| 1734475200 | 4.03 | 0.04 | 1.00 | 3.95 | 4.11 | 3.95 | 635257 |
| 1734388800 | 3.99 | -0.07 | -1.72 | 4.04 | 4.09 | 3.98 | 278066 |
| 1734129600 | 4.0599999 | 0 | 0.00 | 4.05 | 4.08 | 4.03 | 579077 |
| 1734043200 | 4.0599999 | 0.04 | 1.00 | 4 | 4.09 | 4 | 147513 |
| 1733956800 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.09 | 4.01 | 139987 |
| 1733870400 | 4.07 | 0.07 | 1.75 | 3.99 | 4.09 | 3.96 | 287787 |
| 1733784000 | 4 | -0.01 | -0.25 | 4.01 | 4.1 | 3.96 | 363616 |
| 1733524800 | 4.01 | -0.13 | -3.14 | 4.15 | 4.16 | 3.99 | 453550 |
| 1733438400 | 4.14 | 0.07 | 1.72 | 4.01 | 4.15 | 4.01 | 502991 |
| 1733352000 | 4.07 | 0 | 0.00 | 4.05 | 4.1 | 4.04 | 211472 |
| 1733265600 | 4.07 | 0 | 0.00 | 4.09 | 4.11 | 4.03 | 673314 |
| 1733179200 | 4.07 | -0.01 | -0.25 | 4.09 | 4.12 | 4.03 | 202200 |
| 1732920000 | 4.08 | -0.03 | -0.73 | 4.0599999 | 4.1 | 4.03 | 162295 |
| 1732833600 | 4.11 | 0.01 | 0.24 | 4.1 | 4.12 | 4.09 | 36672 |
| 1732747200 | 4.1 | 0 | 0.00 | 4.13 | 4.24 | 4.09 | 217958 |
| 1732660800 | 4.1 | -0.03 | -0.73 | 4.13 | 4.13 | 4.0599999 | 244937 |
| 1732574400 | 4.13 | 0.12 | 2.99 | 4.05 | 4.13 | 4.05 | 315364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
