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 | -0.24 | -5.24017467249 | 4.58 | 4.98 | 4.3 | 855548 | 4.65186944 | CS |
| 4 | -0.61 | -12.3232323232 | 4.95 | 4.98 | 4.085 | 790344 | 4.51489125 | CS |
| 12 | 0.64 | 17.2972972973 | 3.7 | 5.04 | 3.3 | 1197882 | 4.33853295 | CS |
| 26 | 1.1 | 33.950617284 | 3.24 | 5.04 | 2.28 | 1459425 | 3.57909282 | CS |
| 52 | -0.65 | -13.0260521042 | 4.99 | 6.34 | 2.28 | 1484856 | 3.95921687 | CS |
| 156 | -34.92 | -88.9454915945 | 39.26 | 39.62 | 2.28 | 1246065 | 8.23664943 | CS |
| 260 | -35.61 | -89.1364205257 | 39.95 | 71.25 | 2.28 | 1111839 | 18.50173662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 4.65 | -0.13 | -2.72 | 4.72 | 4.75 | 4.5 | 1289541 |
| 1726785300 | 4.78 | 0.17 | 3.69 | 4.78 | 4.86 | 4.69 | 751254 |
| 1726698900 | 4.61 | -0.02 | -0.43 | 4.64 | 4.98 | 4.5199999 | 757452 |
| 1726612500 | 4.63 | 0.04 | 0.87 | 4.64 | 4.825 | 4.61 | 735040 |
| 1726526100 | 4.59 | -0.02 | -0.43 | 4.58 | 4.65 | 4.33 | 744453 |
| 1726266900 | 4.61 | 0.31 | 7.21 | 4.36 | 4.715 | 4.3035 | 1125124 |
| 1726180500 | 4.3 | -0.09 | -2.05 | 4.4 | 4.44 | 4.24 | 681725 |
| 1726094100 | 4.39 | 0.13 | 3.05 | 4.2 | 4.42 | 4.1701 | 650792 |
| 1726007700 | 4.26 | 0 | 0.00 | 4.2699999 | 4.38 | 4.085 | 949166 |
| 1725921300 | 4.26 | -0.01 | -0.23 | 4.29 | 4.43 | 4.2 | 1527950 |
| 1725662100 | 4.2699999 | -0.09 | -1.95 | 4.34 | 4.46 | 4.21 | 506596 |
| 1725575700 | 4.355 | 0.01 | 0.11 | 4.38 | 4.43 | 4.2699999 | 609936 |
| 1725489300 | 4.35 | -0.14 | -3.12 | 4.47 | 4.5599999 | 4.3099999 | 715249 |
| 1725402900 | 4.49 | -0.21 | -4.47 | 4.6 | 4.75 | 4.43 | 679237 |
| 1725057300 | 4.7 | 0.03 | 0.64 | 4.71 | 4.78 | 4.53 | 744281 |
| 1724970900 | 4.67 | 0.16 | 3.55 | 4.55 | 4.805 | 4.535 | 733694 |
| 1724884500 | 4.51 | -0.13 | -2.80 | 4.63 | 4.7 | 4.485 | 618505 |
| 1724798100 | 4.64 | -0.17 | -3.53 | 4.76 | 4.8099999 | 4.62 | 464868 |
| 1724711700 | 4.8099999 | -0.05 | -1.03 | 4.95 | 4.98 | 4.68 | 731678 |
| 1724452500 | 4.86 | 0.46 | 10.45 | 4.41 | 4.91 | 4.41 | 1126364 |
| 1724366100 | 4.4 | -0.21 | -4.56 | 4.62 | 4.65 | 4.35 | 670910 |
| 1724279700 | 4.61 | 0.02 | 0.44 | 4.63 | 4.82 | 4.54 | 1320211 |
| 1724193300 | 4.59 | -0.22 | -4.57 | 4.8 | 4.83 | 4.555 | 1290520 |
| 1724106900 | 4.8099999 | -0.02 | -0.41 | 4.89 | 4.89 | 4.68 | 1664562 |
| 1723847700 | 4.83 | -0.1 | -2.03 | 4.86 | 5.04 | 4.785 | 1395000 |
| 1723761300 | 4.93 | 0.53 | 12.05 | 4.54 | 5 | 4.501 | 1805534 |
| 1723674900 | 4.4 | -0.16 | -3.51 | 4.61 | 4.66 | 4.3009 | 1193398 |
| 1723588500 | 4.5599999 | 0.26 | 6.05 | 4.32 | 4.655 | 4.25 | 1683447 |
| 1723502100 | 4.3 | -0.17 | -3.80 | 4.48 | 4.54 | 4.265 | 665897 |
| 1723242900 | 4.47 | 0.07 | 1.59 | 4.45 | 4.5599999 | 4.26 | 1080832 |
| 1723156500 | 4.4 | 0.21 | 5.01 | 4.2 | 4.41 | 4.135 | 1176609 |
| 1723070100 | 4.19 | -0.42 | -9.11 | 4.7 | 4.7699999 | 4.19 | 1241277 |
| 1722983700 | 4.61 | 0.29 | 6.71 | 4.36 | 4.82 | 4.265 | 2537044 |
| 1722897300 | 4.32 | 0.02 | 0.47 | 3.89 | 4.4 | 3.845 | 2033426 |
| 1722638100 | 4.3 | -0.15 | -3.37 | 4.05 | 4.65 | 3.99 | 2764687 |
| 1722551700 | 4.45 | -0.1 | -2.20 | 4.53 | 4.675 | 4.305 | 1916076 |
| 1722465300 | 4.55 | -0.05 | -1.09 | 4.66 | 4.8099999 | 4.46 | 2115356 |
| 1722378900 | 4.6 | 0.16 | 3.60 | 4.43 | 4.64 | 4.43 | 1035328 |
| 1722292500 | 4.44 | -0.07 | -1.55 | 4.5 | 4.58 | 4.335 | 1262059 |
| 1722033300 | 4.51 | 0.18 | 4.16 | 4.45 | 4.75 | 4.35 | 1375985 |
| 1721946900 | 4.33 | 0.16 | 3.84 | 4.19 | 4.5199999 | 4.12 | 1136906 |
| 1721860500 | 4.17 | -0.03 | -0.71 | 4.14 | 4.305 | 4.075 | 1676562 |
| 1721774100 | 4.2 | 0.04 | 0.96 | 4.18 | 4.33 | 4.13 | 628631 |
| 1721687700 | 4.16 | 0.12 | 2.97 | 4.0599999 | 4.17 | 3.945 | 1126261 |
| 1721428500 | 4.04 | -0.19 | -4.49 | 4.22 | 4.2699999 | 4.0199999 | 874527 |
| 1721342100 | 4.23 | -0.12 | -2.76 | 4.4 | 4.49 | 4.125 | 1018943 |
| 1721255700 | 4.35 | -0.1 | -2.25 | 4.4 | 4.65 | 4.275 | 1274028 |
| 1721169300 | 4.45 | 0.42 | 10.42 | 4.07 | 4.55 | 4.07 | 2452063 |
| 1721082900 | 4.03 | 0.03 | 0.75 | 4.0199999 | 4.135 | 3.94 | 1599947 |
| 1720823700 | 4 | 0.11 | 2.83 | 3.96 | 4.17 | 3.91 | 1375085 |
| 1720737300 | 3.89 | 0.39 | 11.14 | 3.65 | 3.94 | 3.51 | 2443774 |
| 1720650900 | 3.5 | -0.04 | -1.13 | 3.53 | 3.555 | 3.47 | 619354 |
| 1720564500 | 3.54 | -0.07 | -1.94 | 3.61 | 3.625 | 3.47 | 978446 |
| 1720478100 | 3.61 | 0.07 | 1.98 | 3.56 | 3.66 | 3.51 | 1230520 |
| 1720218900 | 3.54 | 0.15 | 4.42 | 3.38 | 3.62 | 3.33 | 965597 |
| 1720040640 | 3.39 | 0.02 | 0.59 | 3.38 | 3.43 | 3.3 | 404535 |
| 1719959700 | 3.37 | -0.23 | -6.39 | 3.6 | 3.6 | 3.34 | 1215743 |
| 1719873300 | 3.6 | 0.14 | 4.05 | 3.7 | 3.72 | 3.4812 | 2085175 |
| 1719614100 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1719527700 | 3.46 | 0.05 | 1.47 | 3.33 | 3.48 | 3.2599999 | 967096 |
| 1719441300 | 3.41 | 0.02 | 0.59 | 3.35 | 3.4491 | 3.33 | 1040913 |
| 1719354900 | 3.39 | 0.1 | 3.04 | 3.31 | 3.425 | 3.265 | 1646965 |
| 1719268500 | 3.29 | 0.05 | 1.54 | 3.24 | 3.38 | 3.22 | 1705708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
