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 | -0.1329 | -2.76875 | 4.8 | 5.045 | 4.6 | 1308285 | 4.83945403 | CS |
| 4 | 0.2371 | 5.35214446953 | 4.43 | 5.045 | 4.37 | 1282540 | 4.69465854 | CS |
| 12 | 2.0771 | 80.1969111969 | 2.59 | 5.045 | 2.35 | 1436673 | 3.99066273 | CS |
| 26 | 2.3771 | 103.80349345 | 2.29 | 5.045 | 1.945 | 1050019 | 3.3480013 | CS |
| 52 | 2.0571 | 78.816091954 | 2.61 | 5.045 | 1.66 | 972486 | 2.95816314 | CS |
| 156 | -0.8329 | -15.1436363636 | 5.5 | 7.05 | 1.25 | 1284909 | 3.43920593 | CS |
| 260 | -4.8829 | -51.1298429319 | 9.55 | 11.66 | 0.63 | 1795293 | 3.8170179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 4.85 | 0.2 | 4.30 | 4.69 | 4.85 | 4.6 | 1128979 |
| 1721428800 | 4.65 | -0.01 | -0.21 | 4.66 | 4.775 | 4.62 | 833051 |
| 1721342400 | 4.66 | -0.21 | -4.31 | 4.82 | 4.9 | 4.6402 | 1009317 |
| 1721256000 | 4.87 | -0.13 | -2.60 | 4.9 | 4.95 | 4.84 | 1419854 |
| 1721169600 | 5 | 0.14 | 2.88 | 4.9 | 5.0199999 | 4.88 | 1630040 |
| 1721083200 | 4.86 | 0.1 | 2.10 | 4.8 | 5.045 | 4.78 | 1649164 |
| 1720824000 | 4.76 | -0.11 | -2.26 | 4.9 | 4.9699 | 4.715 | 869769 |
| 1720737600 | 4.87 | 0.31 | 6.80 | 4.65 | 4.91 | 4.65 | 1790337 |
| 1720651200 | 4.5599999 | 0.11 | 2.47 | 4.5 | 4.57 | 4.5 | 749764 |
| 1720564800 | 4.45 | -0.1 | -2.20 | 4.55 | 4.58 | 4.45 | 1042364 |
| 1720478400 | 4.55 | -0.1 | -2.15 | 4.75 | 4.8 | 4.54 | 973346 |
| 1720219200 | 4.65 | -0.17 | -3.53 | 4.82 | 4.82 | 4.58 | 1489055 |
| 1720040640 | 4.82 | 0.02 | 0.42 | 4.8 | 4.85 | 4.7531 | 520524 |
| 1719960000 | 4.8 | 0.11 | 2.35 | 4.69 | 4.86 | 4.57 | 1684854 |
| 1719873600 | 4.69 | 0.22 | 4.92 | 4.73 | 4.88 | 4.66 | 1506779 |
| 1719614400 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1719528000 | 4.47 | 0 | 0.00 | 4.49 | 4.54 | 4.425 | 990482 |
| 1719441600 | 4.47 | -0.13 | -2.83 | 4.57 | 4.6 | 4.44 | 1278818 |
| 1719355200 | 4.6 | 0.09 | 2.00 | 4.51 | 4.61 | 4.44 | 2146056 |
| 1719268800 | 4.51 | 0.09 | 2.04 | 4.43 | 4.58 | 4.37 | 1502138 |
| 1719009600 | 4.42 | 0.08 | 1.84 | 4.32 | 4.51 | 4.3 | 3285895 |
| 1718923200 | 4.34 | -0.05 | -1.14 | 4.3099999 | 4.43 | 4.28 | 1120083 |
| 1718750400 | 4.39 | 0.01 | 0.23 | 4.36 | 4.615 | 4.36 | 1658604 |
| 1718664000 | 4.38 | -0.02 | -0.45 | 4.36 | 4.405 | 4.2 | 1063792 |
| 1718404800 | 4.4 | 0 | 0.00 | 4.36 | 4.43 | 4.34 | 1496660 |
| 1718318400 | 4.4 | -0.01 | -0.23 | 4.42 | 4.46 | 4.385 | 1825259 |
| 1718232000 | 4.41 | 0.16 | 3.76 | 4.38 | 4.5 | 4.335 | 1363125 |
| 1718145600 | 4.25 | -0.02 | -0.47 | 4.23 | 4.29 | 4.09 | 811302 |
| 1718059200 | 4.2699999 | 0.27 | 6.75 | 4 | 4.35 | 3.95 | 1552458 |
| 1717800000 | 4 | -0.14 | -3.38 | 4.08 | 4.1269 | 3.92 | 1246453 |
| 1717713600 | 4.14 | -0.09 | -2.13 | 4.2 | 4.215 | 4 | 1077668 |
| 1717627200 | 4.23 | 0.18 | 4.44 | 4.07 | 4.28 | 4.07 | 2839711 |
| 1717540800 | 4.05 | 0.18 | 4.65 | 3.83 | 4.08 | 3.805 | 2068428 |
| 1717454400 | 3.87 | 0.11 | 2.93 | 3.8 | 3.96 | 3.765 | 1478449 |
| 1717195200 | 3.76 | 0.01 | 0.27 | 3.79 | 3.84 | 3.68 | 921036 |
| 1717108800 | 3.75 | 0.04 | 1.08 | 3.74 | 3.82 | 3.705 | 1171927 |
| 1717022400 | 3.71 | -0.06 | -1.59 | 3.72 | 3.85 | 3.66 | 1133254 |
| 1716936000 | 3.77 | 0.06 | 1.62 | 3.78 | 3.93 | 3.7115 | 1419377 |
| 1716590400 | 3.71 | 0.26 | 7.54 | 3.6 | 3.745 | 3.57 | 1781059 |
| 1716504000 | 3.45 | 0.05 | 1.47 | 3.41 | 3.52 | 3.39 | 798967 |
| 1716417600 | 3.4 | -0.08 | -2.30 | 3.45 | 3.54 | 3.385 | 813154 |
| 1716331200 | 3.48 | 0.03 | 0.87 | 3.43 | 3.52 | 3.375 | 882911 |
| 1716244800 | 3.45 | -0.27 | -7.26 | 3.72 | 3.75 | 3.44 | 1446765 |
| 1715985600 | 3.72 | 0.17 | 4.79 | 3.56 | 3.79 | 3.54 | 2729493 |
| 1715899200 | 3.55 | 0.17 | 5.03 | 3.38 | 3.565 | 3.335 | 2354870 |
| 1715812800 | 3.38 | 0.03 | 0.90 | 3.34 | 3.44 | 3.32 | 831505 |
| 1715726400 | 3.35 | -0.01 | -0.30 | 3.4 | 3.4 | 3.285 | 814454 |
| 1715640000 | 3.36 | 0.15 | 4.67 | 3.22 | 3.38 | 3.21 | 921346 |
| 1715380800 | 3.21 | -0.08 | -2.43 | 3.2799999 | 3.3 | 3.145 | 844248 |
| 1715294400 | 3.29 | 0.15 | 4.78 | 3.15 | 3.32 | 3.12 | 1510575 |
| 1715208000 | 3.14 | -0.07 | -2.18 | 3.14 | 3.2599999 | 3.1 | 1178051 |
| 1715121600 | 3.21 | 0.04 | 1.26 | 3.16 | 3.2599999 | 3.1499 | 1134941 |
| 1715035200 | 3.17 | 0 | 0.00 | 3.18 | 3.2599999 | 3.145 | 1938627 |
| 1714776000 | 3.17 | 0.11 | 3.59 | 3.13 | 3.2199 | 3.0299999 | 3085613 |
| 1714689600 | 3.06 | 0.65 | 26.97 | 2.59 | 3.185 | 2.59 | 4720343 |
| 1714603200 | 2.41 | -0.01 | -0.41 | 2.42 | 2.49 | 2.37 | 688358 |
| 1714516800 | 2.42 | 0 | 0.00 | 2.39 | 2.44 | 2.35 | 591383 |
| 1714430400 | 2.42 | -0.16 | -6.20 | 2.59 | 2.59 | 2.42 | 767804 |
| 1714171200 | 2.58 | 0 | 0.00 | 2.59 | 2.605 | 2.54 | 603690 |
| 1714084800 | 2.58 | -0.11 | -4.09 | 2.63 | 2.6349999 | 2.54 | 527348 |
| 1713998400 | 2.69 | -0.03 | -1.10 | 2.72 | 2.7312 | 2.665 | 630698 |
| 1713912000 | 2.72 | 0.18 | 7.09 | 2.5099999 | 2.75 | 2.5099999 | 1631211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
