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 | -0.28 | -4.99108734403 | 5.61 | 5.75 | 5.19 | 38493 | 5.48632615 | CS |
| 4 | -0.48 | -8.26161790017 | 5.81 | 6.36 | 4.95 | 54192 | 5.54826008 | CS |
| 12 | -0.1 | -1.84162062615 | 5.43 | 6.36 | 4.49 | 48688 | 5.61730731 | CS |
| 26 | 2.35 | 78.8590604027 | 2.98 | 6.36 | 2.43 | 44853 | 4.87091944 | CS |
| 52 | 0.95 | 21.6894977169 | 4.38 | 6.36 | 2.43 | 34290 | 4.43655509 | CS |
| 156 | 1.07 | 25.117370892 | 4.26 | 6.36 | 2.43 | 42945 | 4.42267543 | CS |
| 260 | 1.07 | 25.117370892 | 4.26 | 6.36 | 2.43 | 42945 | 4.42267543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 5.33 | -0.06 | -1.11 | 5.5199999 | 5.5199999 | 5.22 | 42896 |
| 1721946900 | 5.39 | 0.2 | 3.85 | 5.35 | 5.5 | 5.19 | 31589 |
| 1721860500 | 5.19 | -0.4 | -7.16 | 5.6 | 5.6 | 5.19 | 48454 |
| 1721774100 | 5.59 | 0.07 | 1.27 | 5.59 | 5.65 | 5.21 | 42736 |
| 1721687700 | 5.5199999 | -0.23 | -4.00 | 5.7 | 5.7 | 5.44 | 23400 |
| 1721428500 | 5.75 | 0.14 | 2.50 | 5.61 | 5.75 | 5.51 | 28370 |
| 1721342100 | 5.61 | 0.01 | 0.18 | 5.67 | 5.67 | 5.5 | 9867 |
| 1721255700 | 5.6 | -0.09 | -1.58 | 5.44 | 5.74 | 5.36 | 57267 |
| 1721169300 | 5.69 | 0.06 | 1.07 | 5.66 | 5.7 | 5.5 | 63120 |
| 1721082900 | 5.63 | 0.1 | 1.81 | 5.6 | 5.7 | 5.43 | 64418 |
| 1720823700 | 5.53 | 0.48 | 9.50 | 5.16 | 5.53 | 5.16 | 70088 |
| 1720737300 | 5.05 | 0.03 | 0.60 | 5.04 | 5.54 | 4.99 | 68080 |
| 1720650900 | 5.0199999 | -0.38 | -7.04 | 5.5 | 5.5 | 4.95 | 103667 |
| 1720564500 | 5.4 | -0.93 | -14.69 | 6.18 | 6.36 | 5.39 | 41293 |
| 1720478100 | 6.33 | 1.04 | 19.66 | 5.22 | 6.34 | 5.22 | 115376 |
| 1720218900 | 5.29 | -0.24 | -4.34 | 5.46 | 5.69 | 5.13 | 39633 |
| 1720040640 | 5.53 | 0.01 | 0.18 | 5.47 | 5.58 | 5.42 | 9401 |
| 1719959700 | 5.5199999 | -0.12 | -2.13 | 5.48 | 5.69 | 5.48 | 15288 |
| 1719873300 | 5.64 | 0.02 | 0.36 | 5.8099999 | 5.91 | 5.43 | 124268 |
| 1719614100 | 5.62 | 0.04 | 0.72 | 5.57 | 5.79 | 5.36 | 1056795 |
| 1719527700 | 5.58 | 0.19 | 3.53 | 5.36 | 5.69 | 5.255 | 57550 |
| 1719441300 | 5.39 | 0.09 | 1.70 | 5.23 | 5.72 | 5.16 | 44076 |
| 1719354900 | 5.3 | 0.1 | 1.92 | 5.392 | 5.7 | 5.22 | 37296 |
| 1719268500 | 5.2 | 0 | 0.00 | 5.2699999 | 5.46 | 5.13 | 45318 |
| 1719009300 | 5.2 | 0.09 | 1.76 | 5.11 | 5.72 | 5.11 | 26501 |
| 1718922900 | 5.11 | -0.33 | -6.07 | 5.37 | 5.735 | 5.04 | 36951 |
| 1718750100 | 5.44 | -0.11 | -1.98 | 5.48 | 5.7699999 | 5.1 | 20650 |
| 1718663700 | 5.55 | 0.3 | 5.71 | 5.29 | 5.74 | 5.1 | 30357 |
| 1718404500 | 5.25 | -0.56 | -9.64 | 5.8 | 5.84 | 4.95 | 71856 |
| 1718318100 | 5.8099999 | -0.15 | -2.52 | 5.93 | 6.17 | 5.8099999 | 71726 |
| 1718231700 | 5.96 | -0.04 | -0.67 | 6.08 | 6.09 | 5.84 | 52251 |
| 1718145300 | 6 | -0.06 | -0.99 | 6.01 | 6.07 | 6 | 20062 |
| 1718058900 | 6.0599999 | 0.17 | 2.89 | 6.16 | 6.16 | 5.8202 | 34457 |
| 1717799700 | 5.89 | -0.03 | -0.51 | 5.91 | 5.99 | 5.82 | 18013 |
| 1717713300 | 5.92 | -0.03 | -0.50 | 6.0199999 | 6.11 | 5.88 | 14564 |
| 1717626900 | 5.95 | -0.26 | -4.19 | 6.2 | 6.28 | 5.94 | 23613 |
| 1717540500 | 6.21 | -0.05 | -0.80 | 6.24 | 6.33 | 6.1 | 22935 |
| 1717454100 | 6.26 | 0.07 | 1.13 | 6.19 | 6.3 | 5.57 | 36623 |
| 1717194900 | 6.19 | 0.16 | 2.65 | 6.1 | 6.34 | 5.99 | 70005 |
| 1717108500 | 6.03 | -0.04 | -0.66 | 6.1 | 6.1 | 5.9958 | 35683 |
| 1717022100 | 6.07 | 0.1 | 1.68 | 5.95 | 6.09 | 5.9 | 61840 |
| 1716935700 | 5.97 | -0.08 | -1.32 | 6.13 | 6.13 | 5.65 | 37861 |
| 1716590100 | 6.05 | 0.05 | 0.83 | 6.03 | 6.1598 | 5.97 | 27506 |
| 1716503700 | 6 | 0.13 | 2.21 | 5.91 | 6.11 | 5.76 | 44904 |
| 1716417300 | 5.87 | 0.13 | 2.26 | 5.72 | 5.9 | 5.69 | 41039 |
| 1716330900 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.6449999 | 36688 |
| 1716244500 | 5.74 | -0.02 | -0.35 | 5.67 | 5.74 | 5.57 | 42763 |
| 1715985300 | 5.76 | 0.22 | 3.97 | 5.5199999 | 5.765 | 5.39 | 43095 |
| 1715898900 | 5.54 | 0.04 | 0.73 | 5.45 | 5.59 | 5.36 | 46946 |
| 1715812500 | 5.5 | 0.18 | 3.38 | 5.32 | 5.5 | 5.05 | 72467 |
| 1715726100 | 5.32 | -0.15 | -2.74 | 5.34 | 5.42 | 5.16 | 37398 |
| 1715639700 | 5.47 | -0.18 | -3.19 | 5.6 | 5.65 | 5.44 | 48002 |
| 1715380500 | 5.65 | 0.11 | 1.99 | 5.38 | 5.715 | 4.49 | 58067 |
| 1715294100 | 5.54 | -0.01 | -0.18 | 5.6 | 5.6 | 5.458 | 94234 |
| 1715207700 | 5.55 | 0.06 | 1.09 | 5.53 | 5.57 | 5.41 | 104012 |
| 1715121300 | 5.49 | 0.25 | 4.77 | 5.3099999 | 5.5 | 5.3099999 | 83211 |
| 1715034900 | 5.24 | -0.06 | -1.13 | 5.36 | 5.4 | 5.205 | 59196 |
| 1714775700 | 5.3 | -0.13 | -2.39 | 5.43 | 5.67 | 5.231 | 40716 |
| 1714689300 | 5.43 | -0.3 | -5.24 | 5.76 | 5.76 | 5.38 | 42972 |
| 1714602900 | 5.73 | -0.07 | -1.21 | 5.85 | 5.85 | 5.365 | 56538 |
| 1714516500 | 5.8 | -0.12 | -2.03 | 5.87 | 5.875 | 5.57 | 37338 |
| 1714430100 | 5.92 | 0.32 | 5.71 | 5.66 | 6.07 | 5.55 | 102860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
