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 | -0.17 | -3.15985130112 | 5.38 | 5.385 | 5.21 | 40397 | 5.32057445 | CS |
| 4 | -0.06 | -1.1385199241 | 5.27 | 5.525 | 5.21 | 40459 | 5.36281963 | CS |
| 12 | 0.11 | 2.1568627451 | 5.1 | 5.525 | 5.1 | 58964 | 5.27376869 | CS |
| 26 | 0.36 | 7.42268041237 | 4.85 | 5.525 | 4.8 | 81813 | 5.09701342 | CS |
| 52 | -0.16 | -2.97951582868 | 5.37 | 5.525 | 4.4 | 79345 | 4.99505145 | CS |
| 156 | -3.46 | -39.907727797 | 8.67 | 9.05 | 4.26 | 63036 | 5.65787984 | CS |
| 260 | -2.24 | -30.067114094 | 7.45 | 9.22 | 4.26 | 63131 | 6.25126103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 5.21 | -0.1 | -1.88 | 5.3 | 5.33 | 5.21 | 19459 |
| 1721773800 | 5.3099999 | -0.04 | -0.75 | 5.34 | 5.34 | 5.3099999 | 9944 |
| 1721687400 | 5.35 | 0.03 | 0.56 | 5.3099999 | 5.37 | 5.3099999 | 45985 |
| 1721428200 | 5.32 | -0.02 | -0.28 | 5.34 | 5.34 | 5.28 | 61503 |
| 1721341800 | 5.335 | -0.05 | -0.84 | 5.38 | 5.385 | 5.33 | 65094 |
| 1721255400 | 5.38 | -0.06 | -1.10 | 5.37 | 5.42 | 5.37 | 54817 |
| 1721169000 | 5.44 | 0.04 | 0.74 | 5.38 | 5.46 | 5.38 | 52848 |
| 1721082600 | 5.4 | -0.07 | -1.28 | 5.41 | 5.45 | 5.39 | 34353 |
| 1720823400 | 5.47 | -0.01 | -0.09 | 5.48 | 5.525 | 5.44 | 63513 |
| 1720737000 | 5.475 | 0.04 | 0.83 | 5.45 | 5.5199999 | 5.45 | 32143 |
| 1720650600 | 5.43 | 0.01 | 0.18 | 5.45 | 5.45 | 5.41 | 14034 |
| 1720564200 | 5.42 | 0.05 | 0.93 | 5.36 | 5.42 | 5.36 | 13179 |
| 1720477800 | 5.37 | 0.01 | 0.19 | 5.37 | 5.41 | 5.365 | 58745 |
| 1720218600 | 5.36 | -0.01 | -0.09 | 5.35 | 5.37 | 5.349 | 47054 |
| 1720040640 | 5.365 | 0.06 | 1.04 | 5.32 | 5.38 | 5.29 | 48724 |
| 1719959400 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.2699999 | 27400 |
| 1719873000 | 5.3099999 | 0.03 | 0.55 | 5.32 | 5.3207 | 5.28 | 35368 |
| 1719613800 | 5.281 | 0 | 0.02 | 5.3 | 5.33 | 5.281 | 47805 |
| 1719527400 | 5.28 | 0.03 | 0.57 | 5.2699999 | 5.29 | 5.26 | 36744 |
| 1719441000 | 5.25 | 0.01 | 0.19 | 5.22 | 5.25 | 5.2101 | 13361 |
| 1719354600 | 5.24 | 0 | 0.00 | 5.23 | 5.25 | 5.215 | 30561 |
| 1719268200 | 5.24 | 0 | 0.10 | 5.25 | 5.29 | 5.2202 | 20161 |
| 1719009000 | 5.235 | -0.05 | -0.85 | 5.2 | 5.2699999 | 5.2 | 75536 |
| 1718922600 | 5.28 | -0.03 | -0.58 | 5.32 | 5.3385999 | 5.28 | 139554 |
| 1718749800 | 5.311 | 0.03 | 0.59 | 5.28 | 5.34 | 5.28 | 54436 |
| 1718663400 | 5.28 | -0.01 | -0.19 | 5.28 | 5.29 | 5.26 | 28370 |
| 1718404200 | 5.29 | 0.03 | 0.47 | 5.2699999 | 5.29 | 5.25 | 19633 |
| 1718317800 | 5.265 | -0.03 | -0.47 | 5.3 | 5.3 | 5.26 | 15514 |
| 1718231400 | 5.29 | 0.06 | 1.15 | 5.28 | 5.32 | 5.265 | 66471 |
| 1718145000 | 5.23 | -0.01 | -0.10 | 5.24 | 5.241 | 5.23 | 65027 |
| 1718058600 | 5.235 | 0 | 0.00 | 5.22 | 5.26 | 5.21 | 24505 |
| 1717799400 | 5.235 | -0.05 | -0.95 | 5.29 | 5.29 | 5.23 | 25954 |
| 1717713000 | 5.285 | 0.03 | 0.48 | 5.26 | 5.29 | 5.26 | 27496 |
| 1717626600 | 5.26 | 0.1 | 1.94 | 5.21 | 5.3 | 5.21 | 132664 |
| 1717540200 | 5.16 | -0.06 | -1.15 | 5.21 | 5.21 | 5.155 | 89787 |
| 1717453800 | 5.22 | 0.08 | 1.56 | 5.2 | 5.28 | 5.2 | 25176 |
| 1717194600 | 5.14 | -0.1 | -1.91 | 5.22 | 5.22 | 5.12 | 62101 |
| 1717108200 | 5.24 | 0.01 | 0.19 | 5.23 | 5.25 | 5.22 | 49179 |
| 1717021800 | 5.23 | -0.1 | -1.78 | 5.29 | 5.29 | 5.21 | 86200 |
| 1716935400 | 5.325 | 0 | 0.00 | 5.36 | 5.36 | 5.32 | 13363 |
| 1716589800 | 5.325 | 0.03 | 0.47 | 5.33 | 5.35 | 5.32 | 49008 |
| 1716503400 | 5.3 | -0.03 | -0.56 | 5.36 | 5.36 | 5.28 | 162930 |
| 1716417000 | 5.33 | -0.03 | -0.56 | 5.37 | 5.37 | 5.3099999 | 61293 |
| 1716330600 | 5.36 | -0.02 | -0.28 | 5.35 | 5.36 | 5.33 | 68711 |
| 1716244200 | 5.375 | 0.02 | 0.37 | 5.35 | 5.39 | 5.35 | 18236 |
| 1715985000 | 5.355 | 0.03 | 0.56 | 5.34 | 5.3902 | 5.3342 | 39393 |
| 1715898600 | 5.325 | 0 | 0.09 | 5.33 | 5.359 | 5.3099 | 56778 |
| 1715812200 | 5.32 | 0.04 | 0.85 | 5.29 | 5.35 | 5.29 | 43166 |
| 1715725800 | 5.275 | -0.02 | -0.28 | 5.26 | 5.295 | 5.26 | 14880 |
| 1715639400 | 5.29 | 0.04 | 0.76 | 5.28 | 5.3 | 5.2699999 | 50291 |
| 1715380200 | 5.25 | 0.05 | 0.96 | 5.21 | 5.25 | 5.21 | 38815 |
| 1715293800 | 5.2 | 0 | 0.00 | 5.19 | 5.22 | 5.19 | 29192 |
| 1715207400 | 5.2 | -0.01 | -0.19 | 5.2 | 5.2109 | 5.19 | 66977 |
| 1715121000 | 5.21 | 0.02 | 0.37 | 5.19 | 5.21 | 5.17 | 701855 |
| 1715034600 | 5.191 | 0 | 0.02 | 5.19 | 5.22 | 5.19 | 64765 |
| 1714775400 | 5.19 | 0.02 | 0.39 | 5.2 | 5.2 | 5.19 | 31302 |
| 1714689000 | 5.17 | 0.12 | 2.38 | 5.1 | 5.18 | 5.1 | 29593 |
| 1714602600 | 5.05 | 0.03 | 0.60 | 5.0199999 | 5.09 | 5.0199999 | 72266 |
| 1714516200 | 5.0199999 | -0.06 | -1.18 | 5.05 | 5.05 | 5.0199999 | 40885 |
| 1714429800 | 5.08 | 0.04 | 0.89 | 5.0599999 | 5.08 | 5.0599999 | 93032 |
| 1714170600 | 5.035 | 0.09 | 1.72 | 4.98 | 5.05 | 4.98 | 158078 |
| 1714084200 | 4.95 | -0.02 | -0.30 | 4.95 | 4.9591 | 4.94 | 117828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
