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 | -0.11 | -3.4375 | 3.2 | 3.25 | 3.09 | 14904 | 3.16769122 | CS |
| 4 | 0.12 | 4.0404040404 | 2.97 | 3.25 | 2.72 | 26147 | 2.98492346 | CS |
| 12 | -0.57 | -15.5737704918 | 3.66 | 3.73 | 2.72 | 49902 | 3.31013685 | CS |
| 26 | 0.52 | 20.233463035 | 2.57 | 3.74 | 2.5 | 43760 | 3.36078668 | CS |
| 52 | 1.74 | 128.888888889 | 1.35 | 3.74 | 1.33 | 34648 | 2.90640662 | CS |
| 156 | 2.775 | 880.952380952 | 0.315 | 3.74 | 0.11 | 111370 | 0.59264933 | CS |
| 260 | 2.89 | 1445 | 0.2 | 3.74 | 0.11 | 188715 | 0.45301299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727905200 | 3.19 | 0.02 | 0.63 | 3.14 | 3.2 | 3.13 | 15478 |
| 1727818800 | 3.17 | 0.08 | 2.59 | 3.15 | 3.17 | 3.12 | 21485 |
| 1727732400 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1727473200 | 3.09 | -0.08 | -2.52 | 3.15 | 3.15 | 3.09 | 5590 |
| 1727386800 | 3.17 | -0.01 | -0.31 | 3.2 | 3.25 | 3.17 | 17063 |
| 1727300400 | 3.18 | 0.03 | 0.95 | 3.08 | 3.2 | 3.08 | 20190 |
| 1727214000 | 3.15 | 0.12 | 3.96 | 3.05 | 3.18 | 3.0299999 | 26998 |
| 1727127600 | 3.0299999 | 0 | 0.00 | 3.04 | 3.05 | 3.02 | 22504 |
| 1726868400 | 3.0299999 | 0.03 | 1.00 | 3.06 | 3.06 | 3.0099999 | 10786 |
| 1726782000 | 3 | -0.05 | -1.64 | 3.06 | 3.06 | 2.95 | 24459 |
| 1726695600 | 3.05 | 0.07 | 2.35 | 2.98 | 3.05 | 2.95 | 23500 |
| 1726609200 | 2.98 | -0.02 | -0.67 | 3 | 3 | 2.96 | 18351 |
| 1726522800 | 3 | 0.02 | 0.67 | 2.93 | 3.04 | 2.93 | 4610 |
| 1726263600 | 2.98 | -0.01 | -0.33 | 3.05 | 3.08 | 2.95 | 41975 |
| 1726177200 | 2.99 | 0.08 | 2.75 | 3.02 | 3.02 | 2.94 | 43595 |
| 1726090800 | 2.91 | 0.13 | 4.68 | 2.75 | 2.96 | 2.73 | 56618 |
| 1726004400 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1725918000 | 2.7799999 | -0.05 | -1.77 | 2.85 | 2.85 | 2.72 | 49753 |
| 1725658800 | 2.83 | -0.14 | -4.71 | 2.94 | 2.96 | 2.81 | 51685 |
| 1725572400 | 2.97 | -0.04 | -1.33 | 2.97 | 3.0099999 | 2.9 | 16007 |
| 1725486000 | 3.0099999 | 0.05 | 1.69 | 2.9 | 3.14 | 2.9 | 10054 |
| 1725399600 | 2.96 | -0.1 | -3.27 | 3.02 | 3.05 | 2.93 | 21545 |
| 1725054000 | 3.06 | -0.08 | -2.55 | 3.12 | 3.12 | 3.06 | 1948 |
| 1724967600 | 3.14 | 0.02 | 0.64 | 3.13 | 3.14 | 2.86 | 404344 |
| 1724881200 | 3.12 | 0 | 0.00 | 3.12 | 3.13 | 3.08 | 21088 |
| 1724794800 | 3.12 | -0.13 | -4.00 | 3.17 | 3.17 | 3.1 | 32782 |
| 1724708400 | 3.25 | 0.1 | 3.17 | 3.25 | 3.25 | 3.25 | 243 |
| 1724449200 | 3.15 | -0.04 | -1.25 | 3.22 | 3.25 | 3.15 | 14705 |
| 1724362800 | 3.19 | -0.15 | -4.49 | 3.27 | 3.37 | 3.15 | 59117 |
| 1724276400 | 3.34 | -0.11 | -3.19 | 3.32 | 3.44 | 3.11 | 103918 |
| 1724190000 | 3.45 | -0.02 | -0.58 | 3.42 | 3.49 | 3.27 | 23957 |
| 1724103600 | 3.47 | 0.13 | 3.89 | 3.32 | 3.47 | 3.18 | 63680 |
| 1723844400 | 3.34 | -0.11 | -3.19 | 3.45 | 3.45 | 3.34 | 28767 |
| 1723758000 | 3.45 | 0.06 | 1.77 | 3.4 | 3.45 | 3.37 | 40051 |
| 1723671600 | 3.39 | 0.05 | 1.50 | 3.35 | 3.39 | 3.27 | 32590 |
| 1723585200 | 3.34 | -0.05 | -1.47 | 3.45 | 3.45 | 3.34 | 11775 |
| 1723498800 | 3.39 | 0.16 | 4.95 | 3.23 | 3.4 | 3.23 | 24037 |
| 1723239600 | 3.23 | 0.13 | 4.19 | 3.1 | 3.25 | 3.02 | 101129 |
| 1723153200 | 3.1 | -0.04 | -1.27 | 3.07 | 3.19 | 3.0099999 | 29301 |
| 1723066800 | 3.14 | -0.1 | -3.09 | 3.23 | 3.24 | 3.1 | 20400 |
| 1722980400 | 3.24 | -0.09 | -2.70 | 3.3 | 3.33 | 3.18 | 9387 |
| 1722634800 | 3.33 | -0.08 | -2.35 | 3.4 | 3.46 | 3.17 | 29949 |
| 1722548400 | 3.41 | 0.01 | 0.29 | 3.44 | 3.45 | 3.33 | 35377 |
| 1722462000 | 3.4 | -0.06 | -1.73 | 3.42 | 3.46 | 3.4 | 6469 |
| 1722375600 | 3.46 | 0.05 | 1.47 | 3.31 | 3.46 | 3.31 | 10715 |
| 1722289200 | 3.41 | 0.15 | 4.60 | 3.32 | 3.43 | 3.31 | 24616 |
| 1722030000 | 3.2599999 | 0.06 | 1.87 | 3.24 | 3.2599999 | 3.24 | 1053 |
| 1721943600 | 3.2 | -0.17 | -5.04 | 3.33 | 3.33 | 3.19 | 35819 |
| 1721857200 | 3.37 | 0.02 | 0.60 | 3.37 | 3.38 | 3.37 | 4200 |
| 1721770800 | 3.35 | -0.1 | -2.90 | 3.47 | 3.5 | 3.35 | 8990 |
| 1721684400 | 3.45 | 0.08 | 2.37 | 3.6 | 3.6 | 3.45 | 3146 |
| 1721425200 | 3.37 | -0.11 | -3.16 | 3.4 | 3.42 | 3.34 | 29145 |
| 1721338800 | 3.48 | -0.07 | -1.97 | 3.57 | 3.57 | 3.48 | 746027 |
| 1721252400 | 3.55 | -0.09 | -2.47 | 3.69 | 3.69 | 3.47 | 82159 |
| 1721166000 | 3.64 | 0.02 | 0.55 | 3.61 | 3.7 | 3.61 | 130036 |
| 1721079600 | 3.62 | -0.07 | -1.90 | 3.61 | 3.63 | 3.57 | 32362 |
| 1720820400 | 3.69 | -0.03 | -0.81 | 3.6 | 3.73 | 3.6 | 11726 |
| 1720734000 | 3.72 | 0.07 | 1.92 | 3.66 | 3.72 | 3.61 | 77254 |
| 1720647600 | 3.65 | 0.08 | 2.24 | 3.57 | 3.66 | 3.55 | 227301 |
| 1720561200 | 3.57 | 0.1 | 2.88 | 3.5 | 3.57 | 3.5 | 31898 |
| 1720474800 | 3.47 | -0.09 | -2.53 | 3.35 | 3.54 | 3.35 | 15179 |
| 1720215600 | 3.56 | 0.11 | 3.19 | 3.44 | 3.6 | 3.44 | 25312 |
| 1720129200 | 3.45 | 0.11 | 3.29 | 3.34 | 3.45 | 3.34 | 38790 |
| 1720042800 | 3.34 | 0.07 | 2.14 | 3.31 | 3.34 | 3.31 | 31600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
