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 | 0.21 | 7.02341137124 | 2.99 | 3.3 | 2.99 | 31524 | 3.20012551 | CS |
| 4 | 0.21 | 7.02341137124 | 2.99 | 3.38 | 2.78 | 63299 | 3.03837385 | CS |
| 12 | 0.89 | 38.5281385281 | 2.31 | 3.39 | 2.3 | 52161 | 2.92325162 | CS |
| 26 | 1.1 | 52.380952381 | 2.1 | 3.39 | 1.93 | 36520 | 2.69858593 | CS |
| 52 | 2.19 | 216.831683168 | 1.01 | 3.39 | 0.95 | 32005 | 2.25079913 | CS |
| 156 | 2.37 | 285.542168675 | 0.83 | 3.39 | 0.66 | 14849 | 1.87020488 | CS |
| 260 | 2.8 | 700 | 0.4 | 3.39 | 0.26 | 16129 | 1.2783347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 3.2 | -0.09 | -2.74 | 3.2 | 3.29 | 3.12 | 38788 |
| 1735069200 | 3.29 | 0.13 | 4.11 | 3.16 | 3.3 | 3.04 | 34599 |
| 1734993600 | 3.16 | 0.02 | 0.64 | 3.19 | 3.19 | 3.12 | 24817 |
| 1734734400 | 3.14 | 0.19 | 6.44 | 2.99 | 3.15 | 2.99 | 35156 |
| 1734648000 | 2.95 | -0.17 | -5.45 | 3.2799999 | 3.2799999 | 2.9 | 86562 |
| 1734561600 | 3.12 | -0.12 | -3.70 | 3.3 | 3.3 | 3.12 | 61422 |
| 1734475200 | 3.24 | 0.05 | 1.57 | 3.22 | 3.38 | 3.2 | 57454 |
| 1734388800 | 3.19 | 0.12 | 3.91 | 3.12 | 3.2 | 3.08 | 79355 |
| 1734129600 | 3.07 | 0 | 0.00 | 3.05 | 3.08 | 3.05 | 18431 |
| 1734043200 | 3.07 | -0.09 | -2.85 | 3.16 | 3.19 | 3.05 | 18424 |
| 1733956800 | 3.16 | 0 | 0.00 | 3.14 | 3.2 | 3.06 | 38426 |
| 1733870400 | 3.16 | 0.11 | 3.61 | 3.1 | 3.18 | 3.05 | 17399 |
| 1733784000 | 3.05 | 0.05 | 1.67 | 3.09 | 3.23 | 3.05 | 194675 |
| 1733524800 | 3 | 0.19 | 6.76 | 2.81 | 3.05 | 2.8 | 80474 |
| 1733438400 | 2.81 | -0.12 | -4.10 | 2.93 | 2.93 | 2.7799999 | 49935 |
| 1733352000 | 2.93 | -0.04 | -1.35 | 2.96 | 3 | 2.87 | 167345 |
| 1733265600 | 2.97 | 0.04 | 1.37 | 2.92 | 3.0099999 | 2.91 | 99908 |
| 1733179200 | 2.93 | -0.07 | -2.33 | 2.99 | 3 | 2.86 | 59417 |
| 1732920000 | 3 | 0.02 | 0.67 | 2.99 | 3 | 2.94 | 15586 |
| 1732833600 | 2.98 | -0.1 | -3.25 | 3.13 | 3.13 | 2.95 | 51356 |
| 1732747200 | 3.08 | 0.07 | 2.33 | 3 | 3.08 | 2.97 | 68545 |
| 1732660800 | 3.0099999 | 0.02 | 0.67 | 2.98 | 3.0099999 | 2.9 | 66892 |
| 1732574400 | 2.99 | 0.24 | 8.73 | 2.87 | 3.0099999 | 2.87 | 44366 |
| 1732315200 | 2.75 | 0.02 | 0.73 | 2.73 | 2.9 | 2.72 | 22976 |
| 1732228800 | 2.73 | -0.21 | -7.14 | 2.95 | 2.95 | 2.7 | 115759 |
| 1732142400 | 2.94 | 0.04 | 1.38 | 2.99 | 2.99 | 2.87 | 16878 |
| 1732056000 | 2.9 | -0.06 | -2.03 | 3 | 3.0099999 | 2.88 | 13999 |
| 1731969600 | 2.96 | 0.08 | 2.78 | 2.88 | 2.96 | 2.88 | 37721 |
| 1731710400 | 2.88 | -0.1 | -3.36 | 2.97 | 2.97 | 2.87 | 88556 |
| 1731624000 | 2.98 | -0.11 | -3.56 | 3.0099999 | 3.02 | 2.9 | 52395 |
| 1731537600 | 3.09 | -0.04 | -1.28 | 3.22 | 3.25 | 3.07 | 66258 |
| 1731451200 | 3.13 | -0.17 | -5.15 | 3.25 | 3.25 | 3.0099999 | 38520 |
| 1731364800 | 3.3 | 0.19 | 6.11 | 3.15 | 3.39 | 3.12 | 113358 |
| 1731105600 | 3.11 | 0.18 | 6.14 | 2.96 | 3.12 | 2.92 | 110711 |
| 1731019200 | 2.93 | 0.14 | 5.02 | 2.84 | 2.95 | 2.81 | 117934 |
| 1730932800 | 2.79 | 0.33 | 13.41 | 2.66 | 2.86 | 2.59 | 347530 |
| 1730846400 | 2.46 | -0.03 | -1.20 | 2.5099999 | 2.5099999 | 2.45 | 16615 |
| 1730760000 | 2.49 | 0.05 | 2.05 | 2.54 | 2.54 | 2.49 | 14879 |
| 1730497200 | 2.44 | -0.01 | -0.41 | 2.45 | 2.45 | 2.44 | 4260 |
| 1730410800 | 2.45 | -0.03 | -1.21 | 2.5099999 | 2.5099999 | 2.45 | 20765 |
| 1730324400 | 2.48 | -0.02 | -0.80 | 2.45 | 2.5299999 | 2.45 | 3821 |
| 1730238000 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.5 | 15671 |
| 1730151600 | 2.55 | -0.06 | -2.30 | 2.61 | 2.61 | 2.55 | 3720 |
| 1729892400 | 2.61 | 0.03 | 1.16 | 2.58 | 2.62 | 2.55 | 17655 |
| 1729806000 | 2.58 | -0.02 | -0.77 | 2.6 | 2.6 | 2.56 | 9898 |
| 1729719600 | 2.6 | 0.02 | 0.78 | 2.59 | 2.64 | 2.59 | 22000 |
| 1729633200 | 2.58 | -0.02 | -0.77 | 2.56 | 2.58 | 2.55 | 11560 |
| 1729546800 | 2.6 | 0.08 | 3.17 | 2.52 | 2.64 | 2.52 | 35483 |
| 1729287600 | 2.52 | 0.01 | 0.40 | 2.54 | 2.55 | 2.5 | 20275 |
| 1729201200 | 2.5099999 | -0.03 | -1.18 | 2.56 | 2.56 | 2.5 | 25522 |
| 1729114800 | 2.54 | -0.03 | -1.17 | 2.57 | 2.57 | 2.5 | 20810 |
| 1729028400 | 2.57 | -0.05 | -1.91 | 2.6 | 2.6 | 2.55 | 10291 |
| 1728682800 | 2.62 | 0.04 | 1.55 | 2.6 | 2.62 | 2.55 | 19984 |
| 1728596400 | 2.58 | 0.04 | 1.57 | 2.57 | 2.62 | 2.57 | 27252 |
| 1728510000 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1728423600 | 2.54 | 0.07 | 2.83 | 2.48 | 2.56 | 2.47 | 40900 |
| 1728337200 | 2.47 | 0.16 | 6.93 | 2.39 | 2.48 | 2.39 | 30181 |
| 1728078000 | 2.31 | -0.01 | -0.43 | 2.31 | 2.31 | 2.3 | 36338 |
| 1727991600 | 2.32 | -0.04 | -1.69 | 2.33 | 2.35 | 2.32 | 11380 |
| 1727905200 | 2.36 | -0.02 | -0.84 | 2.38 | 2.38 | 2.33 | 36462 |
| 1727818800 | 2.38 | 0 | 0.00 | 2.39 | 2.4 | 2.35 | 35243 |
| 1727732400 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
