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 | 0.2 | 3.89863547758 | 5.13 | 5.4477 | 5.08 | 6090273 | 5.25877299 | SP |
| 4 | -0.07 | -1.2962962963 | 5.4 | 5.67 | 4.72 | 7431872 | 5.22956497 | SP |
| 12 | -93.78 | -94.6221370195 | 99.11 | 99.11 | 4.455 | 4807747 | 5.2814075 | SP |
| 26 | -93.78 | -94.6221370195 | 99.11 | 99.11 | 4.455 | 2195664 | 5.2814075 | SP |
| 52 | -93.78 | -94.6221370195 | 99.11 | 99.11 | 4.455 | 1106545 | 5.2814075 | SP |
| 156 | -93.78 | -94.6221370195 | 99.11 | 99.11 | 4.455 | 370810 | 5.2814075 | SP |
| 260 | -95.56 | -94.717018535 | 100.89 | 100.89 | 4.455 | 323921 | 5.29719067 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 5.33 | 0.01 | 0.19 | 5.32 | 5.4477 | 5.245 | 6794037 |
| 1726612200 | 5.32 | 0.18 | 3.50 | 5.25 | 5.445 | 5.22 | 6191554 |
| 1726525800 | 5.14 | -0.16 | -3.02 | 5.2 | 5.2 | 5.1 | 6048207 |
| 1726266600 | 5.3 | 0.13 | 2.51 | 5.12 | 5.33 | 5.11 | 6955300 |
| 1726180200 | 5.17 | 0.06 | 1.17 | 5.11 | 5.195 | 5.08 | 5012504 |
| 1726093800 | 5.11 | -0.03 | -0.58 | 5.05 | 5.1499 | 4.9221 | 7608504 |
| 1726007400 | 5.14 | 0.07 | 1.38 | 5.05 | 5.15 | 5.01 | 6129549 |
| 1725921000 | 5.07 | 0.32 | 6.74 | 4.91 | 5.075 | 4.855 | 7263456 |
| 1725661800 | 4.75 | -0.22 | -4.43 | 5.0199999 | 5.04 | 4.72 | 10018428 |
| 1725575400 | 4.97 | -0.18 | -3.40 | 5.0199999 | 5.08 | 4.94 | 10240707 |
| 1725489000 | 5.1449999 | -0.01 | -0.10 | 5.01 | 5.19 | 4.9737 | 6032291 |
| 1725402600 | 5.15 | -0.05 | -0.96 | 5.24 | 5.25 | 5.1 | 5392219 |
| 1725057000 | 5.2 | -0.05 | -0.95 | 5.28 | 5.3056 | 5.12 | 8274781 |
| 1724970600 | 5.25 | 0.02 | 0.38 | 5.34 | 5.4284 | 5.224 | 7078258 |
| 1724884200 | 5.23 | -0.28 | -5.08 | 5.32 | 5.325 | 5.13 | 12694399 |
| 1724797800 | 5.51 | -0.1 | -1.78 | 5.53 | 5.5495 | 5.45 | 6921102 |
| 1724711400 | 5.61 | -0.04 | -0.71 | 5.67 | 5.67 | 5.59 | 6208142 |
| 1724452200 | 5.65 | 0.31 | 5.81 | 5.43 | 5.6699 | 5.3949999 | 12378463 |
| 1724365800 | 5.34 | -0.13 | -2.38 | 5.4 | 5.4059 | 5.33 | 5287816 |
| 1724279400 | 5.47 | 0.19 | 3.60 | 5.2699999 | 5.47 | 5.2237 | 7704422 |
| 1724193000 | 5.28 | 0.04 | 0.76 | 5.37 | 5.41 | 5.195 | 4200273 |
| 1724106600 | 5.24 | -0.05 | -0.95 | 5.22 | 5.2601 | 5.15 | 3098237 |
| 1723847400 | 5.29 | 0.22 | 4.34 | 5.2 | 5.32 | 5.1198 | 4314621 |
| 1723761000 | 5.07 | -0.15 | -2.87 | 5.25 | 5.3099999 | 5.03 | 6239254 |
| 1723674600 | 5.22 | -0.19 | -3.51 | 5.39 | 5.4099 | 5.2061 | 4990989 |
| 1723588200 | 5.41 | 0.17 | 3.24 | 5.23 | 5.465 | 5.22 | 5348248 |
| 1723501800 | 5.24 | -0.14 | -2.60 | 5.29 | 5.385 | 5.13 | 3753035 |
| 1723242600 | 5.38 | 0.11 | 2.09 | 5.37 | 5.425 | 5.288 | 6638943 |
| 1723156200 | 5.2699999 | 0.41 | 8.44 | 5.13 | 5.315 | 5.0401 | 4869106 |
| 1723069800 | 4.86 | -0.19 | -3.76 | 5.09 | 5.1099 | 4.85 | 6338125 |
| 1722983400 | 5.05 | 0.3 | 6.32 | 4.9 | 5.07 | 4.83 | 8402681 |
| 1722897000 | 4.75 | -0.81 | -14.57 | 4.41 | 4.93 | 4.4 | 15688882 |
| 1722637800 | 5.5599999 | -0.06 | -1.07 | 5.75 | 5.8099999 | 5.5301 | 12023906 |
| 1722551400 | 5.62 | -0.17 | -2.93 | 5.73 | 5.76 | 5.5199999 | 40142054 |
| 1722465000 | 5.7897 | -93.32 | -94.16 | 5.9 | 5.93 | 5.76 | 4565773 |
| 1722378600 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1722292200 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1722033000 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1721946600 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1721860200 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1721773800 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1721687400 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1721428200 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1721341800 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1721255400 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1721169000 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1721082600 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1720823400 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1720737000 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1720650600 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1720564200 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1720477800 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1720218600 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1720040640 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1719959400 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1719873000 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1719613800 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1719527400 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1719441000 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1719354600 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1719268200 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1719009000 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
| 1718922600 | 99.11 | 0 | 0.00 | 99.11 | 99.11 | 99.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
