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 | -1.05 | -26.25 | 4 | 4.06 | 2.91 | 979027 | 3.50303333 | CS |
| 4 | -1.07 | -26.6169154229 | 4.02 | 4.6 | 2.91 | 895977 | 3.95274509 | CS |
| 12 | -2.8 | -48.6956521739 | 5.75 | 6.53 | 2.91 | 920518 | 4.61581496 | CS |
| 26 | -1.9 | -39.175257732 | 4.85 | 7.75 | 2.91 | 870459 | 4.99470076 | CS |
| 52 | -2.25 | -43.2692307692 | 5.2 | 7.75 | 2.91 | 724070 | 4.75536666 | CS |
| 156 | 0.5 | 20.4081632653 | 2.45 | 9.7 | 1.01 | 665657 | 4.28232318 | CS |
| 260 | 2.725 | 1211.11111111 | 0.225 | 9.7 | 0.135 | 1792349 | 3.02943608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 2.95 | -0.16 | -5.14 | 3.11 | 3.2599999 | 2.91 | 1435122 |
| 1740523200 | 3.11 | -0.29 | -8.53 | 3.2599999 | 3.35 | 3.07 | 1316103 |
| 1740436800 | 3.4 | -0.15 | -4.23 | 3.6 | 3.6 | 3.33 | 738039 |
| 1740177600 | 3.55 | -0.28 | -7.31 | 3.86 | 3.87 | 3.54 | 1334656 |
| 1740091200 | 3.83 | -0.05 | -1.29 | 3.96 | 3.96 | 3.81 | 744150 |
| 1740004800 | 3.88 | -0.11 | -2.76 | 4 | 4.0599999 | 3.88 | 762185 |
| 1739918400 | 3.99 | -0.02 | -0.50 | 4.05 | 4.1 | 3.96 | 544181 |
| 1739572800 | 4.01 | -0.05 | -1.23 | 4.07 | 4.1 | 3.98 | 601580 |
| 1739486400 | 4.0599999 | 0.13 | 3.31 | 3.95 | 4.07 | 3.85 | 560804 |
| 1739400000 | 3.93 | 0.01 | 0.26 | 3.9 | 3.97 | 3.81 | 582891 |
| 1739313600 | 3.92 | -0.14 | -3.45 | 4.03 | 4.07 | 3.89 | 1026078 |
| 1739227200 | 4.0599999 | 0 | 0.00 | 4.13 | 4.13 | 4.04 | 493825 |
| 1738968000 | 4.0599999 | -0.02 | -0.49 | 4.2 | 4.4 | 4.0199999 | 1588620 |
| 1738881600 | 4.08 | 0 | 0.00 | 4.12 | 4.25 | 3.99 | 834437 |
| 1738795200 | 4.08 | -0.09 | -2.16 | 4.17 | 4.23 | 4.07 | 615698 |
| 1738708800 | 4.17 | -0.07 | -1.65 | 4.24 | 4.26 | 4.13 | 785620 |
| 1738622400 | 4.24 | -0.02 | -0.47 | 3.88 | 4.33 | 3.88 | 874041 |
| 1738363200 | 4.26 | -0.18 | -4.05 | 4.54 | 4.6 | 4.22 | 1242247 |
| 1738276800 | 4.44 | 0.27 | 6.47 | 4.2 | 4.54 | 4.19 | 1501269 |
| 1738190400 | 4.17 | 0.15 | 3.73 | 4.0199999 | 4.19 | 3.9 | 877132 |
| 1738104000 | 4.0199999 | 0.03 | 0.75 | 4.1 | 4.1 | 3.96 | 636660 |
| 1738017600 | 3.99 | -0.43 | -9.73 | 4.21 | 4.24 | 3.87 | 1887911 |
| 1737758400 | 4.42 | -0.04 | -0.90 | 4.54 | 4.64 | 4.4 | 727323 |
| 1737672000 | 4.46 | -0.05 | -1.11 | 4.46 | 4.66 | 4.4 | 546829 |
| 1737585600 | 4.51 | 0.05 | 1.12 | 4.48 | 4.65 | 4.4 | 908944 |
| 1737499200 | 4.46 | -0.2 | -4.29 | 4.71 | 4.71 | 4.39 | 761815 |
| 1737412800 | 4.66 | 0.01 | 0.22 | 4.79 | 4.83 | 4.6 | 750963 |
| 1737153600 | 4.65 | 0.11 | 2.42 | 4.73 | 4.92 | 4.57 | 1134411 |
| 1737067200 | 4.54 | 0.06 | 1.34 | 4.49 | 4.58 | 4.39 | 390891 |
| 1736980800 | 4.48 | 0.29 | 6.92 | 4.38 | 4.54 | 4.32 | 698064 |
| 1736894400 | 4.19 | -0.04 | -0.95 | 4.41 | 4.42 | 4.13 | 616358 |
| 1736808000 | 4.23 | -0.14 | -3.20 | 4.21 | 4.24 | 4.05 | 826458 |
| 1736548800 | 4.37 | -0.05 | -1.13 | 4.44 | 4.44 | 4.26 | 606730 |
| 1736462400 | 4.42 | -0.06 | -1.34 | 4.42 | 4.45 | 4.3099999 | 240453 |
| 1736376000 | 4.48 | -0.02 | -0.44 | 4.3099999 | 4.55 | 4.26 | 675251 |
| 1736289600 | 4.5 | -0.35 | -7.22 | 4.75 | 4.84 | 4.44 | 773693 |
| 1736203200 | 4.85 | 0.05 | 1.04 | 4.97 | 5.01 | 4.69 | 976127 |
| 1735944000 | 4.8 | 0.37 | 8.35 | 4.45 | 4.83 | 4.39 | 836211 |
| 1735857600 | 4.43 | 0.32 | 7.79 | 4.2699999 | 4.57 | 4.25 | 834220 |
| 1735684800 | 4.11 | -0.05 | -1.20 | 4.3099999 | 4.33 | 4.05 | 463221 |
| 1735598400 | 4.16 | -0.16 | -3.70 | 4.2 | 4.26 | 4 | 758028 |
| 1735339200 | 4.32 | -0.21 | -4.64 | 4.42 | 4.44 | 4.21 | 690631 |
| 1735069200 | 4.53 | 0.18 | 4.14 | 4.47 | 4.53 | 4.32 | 749310 |
| 1734993600 | 4.35 | -0.1 | -2.25 | 4.5199999 | 4.5199999 | 4.2699999 | 628495 |
| 1734734400 | 4.45 | -0.05 | -1.11 | 4.5 | 4.63 | 4.39 | 779408 |
| 1734648000 | 4.5 | -0.48 | -9.64 | 5.05 | 5.0599999 | 4.5 | 1134575 |
| 1734561600 | 4.98 | -0.51 | -9.29 | 5.38 | 5.58 | 4.87 | 1428496 |
| 1734475200 | 5.49 | -0.08 | -1.44 | 5.68 | 5.68 | 5.32 | 959502 |
| 1734388800 | 5.57 | 0.11 | 2.01 | 5.6 | 5.9 | 5.42 | 1919657 |
| 1734129600 | 5.46 | -0.02 | -0.36 | 5.5 | 5.59 | 5.38 | 548980 |
| 1734043200 | 5.48 | -0.12 | -2.14 | 5.75 | 6 | 5.46 | 1230908 |
| 1733956800 | 5.6 | 0.01 | 0.18 | 5.7 | 5.8 | 5.43 | 734437 |
| 1733870400 | 5.59 | -0.12 | -2.10 | 5.86 | 5.86 | 5.5 | 594329 |
| 1733784000 | 5.71 | -0.43 | -7.00 | 6.14 | 6.24 | 5.67 | 1388721 |
| 1733524800 | 6.14 | 0.39 | 6.78 | 5.89 | 6.35 | 5.89 | 2107951 |
| 1733438400 | 5.75 | -0.34 | -5.58 | 6.45 | 6.53 | 5.75 | 1993927 |
| 1733352000 | 6.09 | 0.29 | 5.00 | 5.75 | 6.17 | 5.71 | 1585538 |
| 1733265600 | 5.8 | 0.07 | 1.22 | 5.65 | 5.82 | 5.53 | 710891 |
| 1733179200 | 5.73 | -0.07 | -1.21 | 5.82 | 5.93 | 5.58 | 814951 |
| 1732920000 | 5.8 | 0.1 | 1.75 | 5.85 | 6.15 | 5.71 | 1176254 |
| 1732833600 | 5.7 | 0.01 | 0.18 | 5.74 | 5.74 | 5.62 | 286632 |
| 1732747200 | 5.69 | 0.49 | 9.42 | 5.36 | 5.73 | 5.23 | 1214712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
