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 | 4.25531914894 | 3.76 | 4 | 3.68 | 6194 | 3.87961189 | CS |
| 4 | -0.06 | -1.50753768844 | 3.98 | 4 | 3.57 | 3569 | 3.86488262 | CS |
| 12 | 0.52 | 15.2941176471 | 3.4 | 4.72 | 3.18 | 13427 | 3.67539823 | CS |
| 26 | 1.02 | 35.1724137931 | 2.9 | 4.72 | 2.85 | 11476 | 3.43520013 | CS |
| 52 | 1.16 | 42.0289855072 | 2.76 | 4.72 | 2.68 | 10220 | 3.22005019 | CS |
| 156 | 1.57 | 66.8085106383 | 2.35 | 4.72 | 2.1 | 15094 | 2.77667556 | CS |
| 260 | 2.86 | 269.811320755 | 1.06 | 4.72 | 0.51 | 27035 | 2.28169829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 3.92 | -0.03 | -0.76 | 3.98 | 3.98 | 3.86 | 800 |
| 1722030000 | 3.95 | 0.15 | 3.95 | 3.82 | 4 | 3.82 | 8170 |
| 1721943600 | 3.8 | -0.04 | -1.04 | 3.8 | 3.89 | 3.8 | 3705 |
| 1721857200 | 3.84 | -0.04 | -1.03 | 3.77 | 3.84 | 3.77 | 942 |
| 1721770800 | 3.88 | 0.08 | 2.11 | 3.94 | 3.94 | 3.7 | 15031 |
| 1721684400 | 3.8 | -0.09 | -2.31 | 3.76 | 3.88 | 3.68 | 3123 |
| 1721425200 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1721338800 | 3.89 | 0.17 | 4.57 | 3.87 | 3.89 | 3.85 | 3179 |
| 1721252400 | 3.72 | -0.03 | -0.80 | 3.66 | 3.75 | 3.66 | 3704 |
| 1721166000 | 3.75 | -0.07 | -1.83 | 3.82 | 3.9 | 3.65 | 2950 |
| 1721079600 | 3.82 | 0.09 | 2.41 | 3.8 | 3.82 | 3.8 | 1000 |
| 1720820400 | 3.73 | -0.16 | -4.11 | 3.76 | 3.76 | 3.73 | 2915 |
| 1720734000 | 3.89 | 0.32 | 8.96 | 3.61 | 3.9 | 3.61 | 2980 |
| 1720647600 | 3.57 | -0.38 | -9.62 | 3.88 | 3.88 | 3.57 | 2622 |
| 1720561200 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.88 | 1735 |
| 1720474800 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.88 | 3940 |
| 1720215600 | 3.95 | 0.05 | 1.28 | 3.9 | 3.98 | 3.9 | 6874 |
| 1720129200 | 3.9 | -0.05 | -1.27 | 3.9 | 3.9 | 3.9 | 658 |
| 1720042800 | 3.95 | 0.01 | 0.25 | 3.96 | 3.96 | 3.95 | 416 |
| 1719956400 | 3.94 | -0.07 | -1.75 | 3.98 | 3.98 | 3.94 | 409 |
| 1719610800 | 4.01 | 0.01 | 0.25 | 3.96 | 4.01 | 3.96 | 215 |
| 1719524400 | 4 | -0.05 | -1.23 | 4.04 | 4.05 | 4 | 1200 |
| 1719438000 | 4.05 | -0.05 | -1.22 | 4.08 | 4.1 | 4.05 | 1706 |
| 1719351600 | 4.1 | 0.1 | 2.50 | 3.99 | 4.1 | 3.95 | 18724 |
| 1719265200 | 4 | 0.31 | 8.40 | 3.73 | 4 | 3.73 | 16692 |
| 1719006000 | 3.69 | -0.03 | -0.81 | 3.76 | 3.8 | 3.69 | 5100 |
| 1718919600 | 3.72 | -0.12 | -3.13 | 3.82 | 3.85 | 3.72 | 214580 |
| 1718833200 | 3.84 | -0.03 | -0.78 | 3.87 | 3.9 | 3.84 | 1100 |
| 1718746800 | 3.87 | -0.01 | -0.26 | 3.74 | 3.88 | 3.74 | 11940 |
| 1718660400 | 3.88 | 0.23 | 6.30 | 3.74 | 4.12 | 3.52 | 34747 |
| 1718401200 | 3.65 | -0.13 | -3.44 | 3.6 | 3.71 | 3.6 | 2631 |
| 1718314800 | 3.78 | -0.07 | -1.82 | 3.9 | 3.95 | 3.67 | 18655 |
| 1718228400 | 3.85 | 0.65 | 20.31 | 3.37 | 4.72 | 3.31 | 146663 |
| 1718142000 | 3.2 | -0.15 | -4.48 | 3.43 | 3.43 | 3.18 | 35949 |
| 1718055600 | 3.35 | 0.02 | 0.60 | 3.39 | 3.39 | 3.35 | 691 |
| 1717796400 | 3.33 | -0.03 | -0.89 | 3.3 | 3.35 | 3.2799999 | 5561 |
| 1717710000 | 3.36 | -0.05 | -1.47 | 3.32 | 3.44 | 3.31 | 5403 |
| 1717623600 | 3.41 | 0 | 0.00 | 3.35 | 3.42 | 3.33 | 1543 |
| 1717537200 | 3.41 | -0.01 | -0.29 | 3.41 | 3.41 | 3.41 | 100 |
| 1717450800 | 3.42 | 0.03 | 0.88 | 3.36 | 3.42 | 3.36 | 3228 |
| 1717191600 | 3.39 | -0.01 | -0.29 | 3.39 | 3.39 | 3.39 | 550 |
| 1717105200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 5400 |
| 1717018800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.35 | 410 |
| 1716932400 | 3.4 | 0.11 | 3.34 | 3.39 | 3.4 | 3.35 | 2500 |
| 1716846000 | 3.29 | -0.06 | -1.79 | 3.34 | 3.35 | 3.29 | 6202 |
| 1716586800 | 3.35 | -0.05 | -1.47 | 3.42 | 3.45 | 3.35 | 30652 |
| 1716500400 | 3.4 | -0.05 | -1.45 | 3.44 | 3.45 | 3.4 | 403 |
| 1716414000 | 3.45 | 0.1 | 2.99 | 3.45 | 3.45 | 3.38 | 5505 |
| 1716327600 | 3.35 | -0.09 | -2.62 | 3.4 | 3.45 | 3.35 | 8492 |
| 1715982000 | 3.44 | 0 | 0.00 | 3.34 | 3.44 | 3.33 | 4801 |
| 1715895600 | 3.44 | 0.16 | 4.88 | 3.38 | 3.44 | 3.38 | 17099 |
| 1715809200 | 3.2799999 | -0.16 | -4.65 | 3.44 | 3.44 | 3.2799999 | 1350 |
| 1715722800 | 3.44 | 0.03 | 0.88 | 3.44 | 3.44 | 3.4 | 1916 |
| 1715636400 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 1110 |
| 1715377200 | 3.41 | -0.03 | -0.87 | 3.41 | 3.44 | 3.41 | 4500 |
| 1715290800 | 3.44 | 0.03 | 0.88 | 3.43 | 3.44 | 3.41 | 14210 |
| 1715204400 | 3.41 | 0.02 | 0.59 | 3.4 | 3.44 | 3.4 | 6100 |
| 1715118000 | 3.39 | -0.01 | -0.29 | 3.39 | 3.44 | 3.39 | 15217 |
| 1715031600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.36 | 58130 |
| 1714772400 | 3.4 | 0.05 | 1.49 | 3.35 | 3.4 | 3.35 | 1745 |
| 1714686000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 550 |
| 1714599600 | 3.35 | -0.05 | -1.47 | 3.3 | 3.4 | 3.3 | 3562 |
| 1714513200 | 3.4 | 0.03 | 0.89 | 3.3 | 3.4 | 3.3 | 8587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
