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 | -0.05 | -1.39664804469 | 3.58 | 3.61 | 3.4 | 990808 | 3.52871644 | DR |
| 4 | -0.56 | -13.6919315403 | 4.09 | 4.16 | 3.4 | 793833 | 3.73602506 | DR |
| 12 | -0.8 | -18.4757505774 | 4.33 | 4.71 | 3.4 | 512134 | 4.02194994 | DR |
| 26 | -1.9 | -34.9907918969 | 5.43 | 5.47 | 3.4 | 440843 | 4.26118144 | DR |
| 52 | -1.29 | -26.7634854772 | 4.82 | 5.576 | 3.4 | 321167 | 4.51958128 | DR |
| 156 | -4.98 | -58.5193889542 | 8.51 | 11.02 | 3.4 | 418447 | 6.34558374 | DR |
| 260 | -3.93 | -52.6809651475 | 7.46 | 12.37 | 3.02 | 419444 | 7.47917857 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 3.53 | 0.03 | 0.86 | 3.5 | 3.625 | 3.5 | 837989 |
| 1732660140 | 3.5 | -0.08 | -2.23 | 3.54 | 3.545 | 3.4 | 2281314 |
| 1732573560 | 3.58 | 0.05 | 1.42 | 3.57 | 3.59 | 3.55 | 874665 |
| 1732314000 | 3.53 | 0 | 0.00 | 3.49 | 3.54 | 3.4801 | 491158 |
| 1732227900 | 3.53 | -0.03 | -0.84 | 3.52 | 3.54 | 3.5 | 695322 |
| 1732141740 | 3.56 | -0.09 | -2.47 | 3.58 | 3.61 | 3.53 | 611579 |
| 1732054800 | 3.65 | -0.02 | -0.54 | 3.61 | 3.65 | 3.58 | 872970 |
| 1731968640 | 3.67 | -0.02 | -0.54 | 3.65 | 3.69 | 3.64 | 1094915 |
| 1731709260 | 3.69 | 0.08 | 2.22 | 3.7 | 3.72 | 3.67 | 894419 |
| 1731622800 | 3.61 | 0.02 | 0.56 | 3.64 | 3.66 | 3.61 | 849088 |
| 1731536760 | 3.59 | -0.26 | -6.75 | 3.63 | 3.755 | 3.53 | 1407290 |
| 1731450480 | 3.85 | -0.04 | -1.03 | 3.87 | 3.88 | 3.805 | 757774 |
| 1731363600 | 3.89 | -0.04 | -0.90 | 3.9 | 3.91 | 3.87 | 712314 |
| 1731104400 | 3.9255 | -0.1 | -2.47 | 3.92 | 3.93 | 3.88 | 525761 |
| 1731018540 | 4.025 | 0.1 | 2.42 | 4.04 | 4.0599999 | 4 | 748720 |
| 1730931600 | 3.93 | -0.2 | -4.95 | 3.86 | 3.93 | 3.8299 | 584715 |
| 1730845680 | 4.1345 | 0.03 | 0.84 | 4.09 | 4.16 | 4.0875 | 443205 |
| 1730759160 | 4.1 | 0.01 | 0.24 | 4.13 | 4.15 | 4.1 | 651259 |
| 1730496420 | 4.09 | 0.01 | 0.25 | 4.12 | 4.12 | 4.08 | 344040 |
| 1730409780 | 4.08 | -0.03 | -0.73 | 4.11 | 4.12 | 4.0599999 | 676398 |
| 1730323500 | 4.11 | 0.03 | 0.65 | 4.09 | 4.12 | 4.08 | 359747 |
| 1730237280 | 4.0835 | -0.16 | -3.69 | 4.12 | 4.16 | 4.0675 | 802538 |
| 1730150880 | 4.24 | -0.05 | -1.17 | 4.18 | 4.2699999 | 4.16 | 440717 |
| 1729891500 | 4.29 | -0.02 | -0.46 | 4.33 | 4.37 | 4.28 | 591577 |
| 1729805160 | 4.3099999 | 0.1 | 2.38 | 4.3 | 4.315 | 4.2503 | 1118788 |
| 1729718940 | 4.21 | -0.04 | -0.94 | 4.24 | 4.2565 | 4.2 | 289173 |
| 1729632300 | 4.25 | -0.02 | -0.47 | 4.25 | 4.26 | 4.23 | 318278 |
| 1729545600 | 4.2699999 | -0.03 | -0.70 | 4.29 | 4.29 | 4.25 | 321026 |
| 1729286400 | 4.3 | 0.07 | 1.55 | 4.345 | 4.345 | 4.3 | 652815 |
| 1729200000 | 4.2345 | -0.03 | -0.60 | 4.25 | 4.25 | 4.22 | 412747 |
| 1729113960 | 4.26 | -0.01 | -0.23 | 4.25 | 4.28 | 4.25 | 527799 |
| 1729027680 | 4.2699999 | -0.03 | -0.70 | 4.26 | 4.28 | 4.26 | 160486 |
| 1728941220 | 4.3 | -0.03 | -0.58 | 4.29 | 4.3099999 | 4.265 | 269805 |
| 1728681900 | 4.325 | 0.02 | 0.46 | 4.29 | 4.34 | 4.2701 | 340307 |
| 1728595560 | 4.305 | -0.02 | -0.43 | 4.316 | 4.33 | 4.29 | 229466 |
| 1728508800 | 4.3235 | 0.01 | 0.31 | 4.3099999 | 4.335 | 4.3099999 | 213610 |
| 1728422580 | 4.3099999 | -0.02 | -0.35 | 4.32 | 4.32 | 4.2699999 | 311887 |
| 1728336000 | 4.325 | 0 | 0.11 | 4.3099999 | 4.35 | 4.3 | 188039 |
| 1728077220 | 4.3201 | 0.05 | 1.17 | 4.33 | 4.35 | 4.3 | 292057 |
| 1727990760 | 4.2699999 | -0.16 | -3.61 | 4.24 | 4.28 | 4.23 | 660842 |
| 1727904000 | 4.43 | -0.04 | -0.89 | 4.43 | 4.45 | 4.41 | 219478 |
| 1727818140 | 4.47 | -0.07 | -1.54 | 4.49 | 4.49 | 4.43 | 226862 |
| 1727731380 | 4.54 | -0.01 | -0.22 | 4.5199999 | 4.5465 | 4.49 | 682487 |
| 1727472000 | 4.55 | -0.04 | -0.87 | 4.68 | 4.71 | 4.46 | 399553 |
| 1727386200 | 4.59 | 0.12 | 2.68 | 4.58 | 4.59 | 4.555 | 296745 |
| 1727299200 | 4.47 | -0.1 | -2.19 | 4.53 | 4.53 | 4.47 | 188699 |
| 1727212800 | 4.57 | 0.09 | 2.01 | 4.555 | 4.5755 | 4.5199999 | 172897 |
| 1727126940 | 4.48 | 0.08 | 1.82 | 4.44 | 4.48 | 4.43 | 312623 |
| 1726867200 | 4.3999 | -0.09 | -2.01 | 4.41 | 4.41 | 4.37 | 245640 |
| 1726781220 | 4.49 | 0.02 | 0.45 | 4.54 | 4.54 | 4.48 | 246474 |
| 1726694460 | 4.4701 | 0.06 | 1.39 | 4.47 | 4.53 | 4.45 | 256255 |
| 1726608240 | 4.409 | 0.03 | 0.66 | 4.45 | 4.47 | 4.4 | 211797 |
| 1726521720 | 4.38 | 0.04 | 0.92 | 4.37 | 4.4 | 4.34 | 320971 |
| 1726262940 | 4.34 | 0.08 | 1.88 | 4.36 | 4.4057 | 4.337 | 212625 |
| 1726176540 | 4.26 | 0 | 0.00 | 4.21 | 4.2699999 | 4.2 | 360676 |
| 1726090140 | 4.26 | 0.06 | 1.43 | 4.23 | 4.26 | 4.2 | 367460 |
| 1726003500 | 4.2 | -0.13 | -3.00 | 4.17 | 4.26 | 4.1224999 | 445668 |
| 1725917160 | 4.33 | 0.05 | 1.17 | 4.3099999 | 4.33 | 4.28 | 340890 |
| 1725658020 | 4.28 | -0.13 | -2.95 | 4.3499 | 4.3499 | 4.26 | 586464 |
| 1725571440 | 4.41 | 0.05 | 1.04 | 4.43 | 4.43 | 4.37 | 273033 |
| 1725485040 | 4.3644999 | -0.01 | -0.13 | 4.33 | 4.37 | 4.33 | 342153 |
| 1725398880 | 4.37 | -0.08 | -1.78 | 4.4 | 4.42 | 4.36 | 270826 |
| 1725053340 | 4.449 | 0.02 | 0.42 | 4.47 | 4.47 | 4.42 | 169278 |
| 1724966400 | 4.4302 | -0.03 | -0.73 | 4.46 | 4.47 | 4.43 | 249732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
