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 | -1.23 | -34.2618384401 | 3.59 | 3.66 | 1.8 | 1332868 | 2.18427752 | CS |
| 4 | -1.94 | -45.1162790698 | 4.3 | 4.3 | 1.8 | 534233 | 2.75121151 | CS |
| 12 | -2.34 | -49.7872340426 | 4.7 | 5.49 | 1.8 | 321164 | 3.65128288 | CS |
| 26 | -1.94 | -45.1162790698 | 4.3 | 6.12 | 1.8 | 247047 | 4.32015452 | CS |
| 52 | -2.83 | -54.527938343 | 5.19 | 6.91 | 1.8 | 216149 | 4.88813359 | CS |
| 156 | 0.92 | 63.8888888889 | 1.44 | 6.91 | 0.97 | 290503 | 3.23290559 | CS |
| 260 | 2.235 | 1788 | 0.125 | 6.91 | 0.075 | 331463 | 2.22697361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 2.36 | -0.04 | -1.67 | 2.4 | 2.41 | 2.24 | 461116 |
| 1741300800 | 2.4 | -0.16 | -6.25 | 2.54 | 2.54 | 2.29 | 346724 |
| 1741214400 | 2.56 | 0.12 | 4.92 | 2.49 | 2.56 | 2.31 | 757369 |
| 1741128000 | 2.44 | 0.47 | 23.86 | 2.06 | 2.46 | 2 | 1281998 |
| 1741041600 | 1.97 | -1.65 | -45.58 | 3.45 | 3.46 | 1.8 | 4139132 |
| 1740782400 | 3.62 | 0.01 | 0.28 | 3.59 | 3.66 | 3.5 | 139115 |
| 1740696000 | 3.61 | -0.03 | -0.82 | 3.76 | 3.81 | 3.56 | 190413 |
| 1740609600 | 3.64 | 0.09 | 2.54 | 3.63 | 3.82 | 3.56 | 226162 |
| 1740523200 | 3.55 | -0.09 | -2.47 | 3.57 | 3.65 | 3.52 | 272866 |
| 1740436800 | 3.64 | -0.08 | -2.15 | 3.71 | 3.78 | 3.56 | 796248 |
| 1740177600 | 3.72 | -0.13 | -3.38 | 3.84 | 3.94 | 3.71 | 183666 |
| 1740091200 | 3.85 | -0.03 | -0.77 | 3.95 | 4.01 | 3.85 | 117427 |
| 1740004800 | 3.88 | -0.07 | -1.77 | 3.93 | 3.95 | 3.84 | 194219 |
| 1739918400 | 3.95 | -0.03 | -0.75 | 3.94 | 4.04 | 3.86 | 237561 |
| 1739572800 | 3.98 | -0.06 | -1.49 | 4.03 | 4.08 | 3.93 | 203981 |
| 1739486400 | 4.04 | -0.09 | -2.18 | 4.14 | 4.24 | 4.04 | 167912 |
| 1739400000 | 4.13 | -0.03 | -0.72 | 4.1 | 4.19 | 4.0599999 | 215954 |
| 1739313600 | 4.16 | 0.11 | 2.72 | 4.15 | 4.2 | 4.05 | 158723 |
| 1739227200 | 4.05 | -0.1 | -2.41 | 4.17 | 4.25 | 4.05 | 400620 |
| 1738968000 | 4.15 | -0.13 | -3.04 | 4.3 | 4.3 | 4.15 | 120342 |
| 1738881600 | 4.28 | -0.24 | -5.31 | 4.46 | 4.5 | 4.21 | 373513 |
| 1738795200 | 4.5199999 | -0.06 | -1.31 | 4.61 | 4.64 | 4.44 | 235637 |
| 1738708800 | 4.58 | -0.02 | -0.43 | 4.69 | 4.69 | 4.53 | 198943 |
| 1738622400 | 4.6 | -0.18 | -3.77 | 4.68 | 4.8099999 | 4.59 | 290440 |
| 1738363200 | 4.78 | -0.2 | -4.02 | 5.08 | 5.08 | 4.7699999 | 937177 |
| 1738276800 | 4.98 | 0.19 | 3.97 | 4.92 | 5.08 | 4.9 | 367313 |
| 1738190400 | 4.79 | 0.18 | 3.90 | 4.67 | 4.79 | 4.61 | 278177 |
| 1738104000 | 4.61 | -0.09 | -1.91 | 4.73 | 4.73 | 4.57 | 322212 |
| 1738017600 | 4.7 | -0.33 | -6.56 | 4.71 | 4.85 | 4.5599999 | 292405 |
| 1737758400 | 5.03 | -0.24 | -4.55 | 5.36 | 5.36 | 5.03 | 119586 |
| 1737672000 | 5.2699999 | 0.12 | 2.33 | 5.22 | 5.33 | 5.12 | 202392 |
| 1737585600 | 5.15 | 0.23 | 4.67 | 4.98 | 5.3099999 | 4.98 | 403409 |
| 1737499200 | 4.92 | 0.13 | 2.71 | 4.8099999 | 5.15 | 4.8099999 | 220716 |
| 1737412800 | 4.79 | -0.06 | -1.24 | 4.68 | 4.86 | 4.68 | 27320 |
| 1737153600 | 4.85 | 0.19 | 4.08 | 4.79 | 4.85 | 4.68 | 102809 |
| 1737067200 | 4.66 | -0.14 | -2.92 | 4.89 | 4.93 | 4.66 | 161069 |
| 1736980800 | 4.8 | -0.15 | -3.03 | 4.9 | 4.91 | 4.73 | 110000 |
| 1736894400 | 4.95 | 0.1 | 2.06 | 4.84 | 4.95 | 4.79 | 81198 |
| 1736808000 | 4.85 | -0.03 | -0.61 | 4.8 | 4.98 | 4.71 | 143859 |
| 1736548800 | 4.88 | -0.11 | -2.20 | 5 | 5.04 | 4.82 | 127379 |
| 1736462400 | 4.99 | 0.05 | 1.01 | 5.03 | 5.03 | 4.94 | 22013 |
| 1736376000 | 4.94 | -0.11 | -2.18 | 4.96 | 5.03 | 4.82 | 132530 |
| 1736289600 | 5.05 | -0.23 | -4.36 | 5.29 | 5.29 | 5.01 | 127374 |
| 1736203200 | 5.28 | 0.11 | 2.13 | 5.25 | 5.49 | 5.21 | 187342 |
| 1735944000 | 5.17 | -0.18 | -3.36 | 5.36 | 5.36 | 5.01 | 208373 |
| 1735857600 | 5.35 | 0.5 | 10.31 | 4.97 | 5.35 | 4.97 | 295442 |
| 1735684800 | 4.85 | 0 | 0.00 | 4.84 | 4.95 | 4.83 | 124194 |
| 1735598400 | 4.85 | -0.12 | -2.41 | 4.86 | 4.95 | 4.79 | 278564 |
| 1735339200 | 4.97 | 0.13 | 2.69 | 4.93 | 4.97 | 4.85 | 137731 |
| 1735069200 | 4.84 | -0.03 | -0.62 | 4.83 | 4.87 | 4.71 | 40510 |
| 1734993600 | 4.87 | 0.16 | 3.40 | 4.71 | 4.93 | 4.71 | 83912 |
| 1734734400 | 4.71 | -0.16 | -3.29 | 4.75 | 4.8 | 4.63 | 180047 |
| 1734648000 | 4.87 | 0.21 | 4.51 | 4.87 | 4.89 | 4.66 | 120954 |
| 1734561600 | 4.66 | 0.03 | 0.65 | 4.55 | 5 | 4.55 | 154518 |
| 1734475200 | 4.63 | 0.09 | 1.98 | 4.5 | 4.82 | 4.45 | 356538 |
| 1734388800 | 4.54 | 0.01 | 0.22 | 4.55 | 4.61 | 4.43 | 186429 |
| 1734129600 | 4.53 | -0.19 | -4.03 | 4.7 | 4.76 | 4.5199999 | 202714 |
| 1734043200 | 4.72 | 0 | 0.00 | 4.7 | 4.84 | 4.65 | 219155 |
| 1733956800 | 4.72 | 0.01 | 0.21 | 4.87 | 4.91 | 4.72 | 86451 |
| 1733870400 | 4.71 | -0.1 | -2.08 | 4.8099999 | 4.95 | 4.71 | 135972 |
| 1733784000 | 4.8099999 | -0.26 | -5.13 | 5.1 | 5.1 | 4.8 | 152357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
