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 | 0.4122 | 8.55186721992 | 4.82 | 7 | 4.6 | 7134 | 4.68529074 | CS |
| 4 | 0.2022 | 4.01988071571 | 5.03 | 7 | 4.6 | 18903 | 4.79925146 | CS |
| 12 | 0.7422 | 16.5300668151 | 4.49 | 7 | 4.15 | 27058 | 5.20838346 | CS |
| 26 | -2.9578 | -36.1147741148 | 8.19 | 10.28 | 3.81 | 20854 | 6.04279393 | CS |
| 52 | -6.4478 | -55.2037671233 | 11.68 | 19.93 | 3.81 | 18920 | 7.28580795 | CS |
| 156 | -6.4478 | -55.2037671233 | 11.68 | 19.93 | 3.81 | 18920 | 7.28580795 | CS |
| 260 | -6.4478 | -55.2037671233 | 11.68 | 19.93 | 3.81 | 18920 | 7.28580795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 4.91 | 0.21 | 4.47 | 4.67 | 4.95 | 4.67 | 21951 |
| 1738366200 | 4.7 | 0.1 | 2.17 | 4.61 | 4.908138 | 4.61 | 2290 |
| 1738279800 | 4.6 | -0.03 | -0.65 | 4.67 | 4.92 | 4.6 | 7364 |
| 1738193400 | 4.63 | -0.14 | -2.94 | 4.84 | 4.85 | 4.63 | 8605 |
| 1738107000 | 4.7699999 | 0.07 | 1.49 | 4.8099999 | 4.9 | 4.7 | 11630 |
| 1738020600 | 4.7 | 0 | 0.00 | 4.82 | 4.88 | 4.7 | 5779 |
| 1737761400 | 4.7 | -0.06 | -1.26 | 4.7 | 4.94 | 4.7 | 4332 |
| 1737675000 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737588600 | 4.76 | -0.16 | -3.25 | 4.86 | 4.99 | 4.75 | 13151 |
| 1737502200 | 4.92 | 0.11 | 2.29 | 4.86 | 5.19 | 4.7 | 40602 |
| 1737156600 | 4.8099999 | 0.06 | 1.26 | 4.83 | 5.3197 | 4.7455999 | 41484 |
| 1737070200 | 4.75 | -0.06 | -1.25 | 5.22 | 5.33 | 4.7 | 16666 |
| 1736983800 | 4.8099999 | -0.09 | -1.84 | 5.4 | 5.4 | 4.73 | 48264 |
| 1736897400 | 4.9 | 0.19 | 4.03 | 4.63 | 5.24 | 4.6 | 51419 |
| 1736811000 | 4.71 | -0.05 | -1.05 | 4.7699999 | 4.8 | 4.63 | 6367 |
| 1736551800 | 4.76 | 0.14 | 3.03 | 4.82 | 4.8997 | 4.6849999 | 10737 |
| 1736379000 | 4.62 | -0.17 | -3.55 | 4.8099999 | 5.1025 | 4.62 | 11920 |
| 1736292600 | 4.79 | 0.07 | 1.48 | 4.66 | 4.86 | 4.6 | 16270 |
| 1736206200 | 4.72 | -0.46 | -8.83 | 5.03 | 5.41 | 4.72 | 24467 |
| 1735947000 | 5.1773999 | 0.08 | 1.52 | 5.13 | 5.25 | 5.01 | 15711 |
| 1735860600 | 5.1 | 0.09 | 1.80 | 5 | 5.17 | 4.8099999 | 19464 |
| 1735687800 | 5.01 | 0 | 0.00 | 5 | 5.18 | 4.78 | 14730 |
| 1735601400 | 5.01 | -0.63 | -11.17 | 5.55 | 5.55 | 5.01 | 7690 |
| 1735342200 | 5.64 | 0.36 | 6.82 | 5.79 | 6.316103 | 5.18 | 61680 |
| 1735255800 | 5.28 | 0.05 | 0.96 | 5.28 | 5.99 | 4.8 | 32074 |
| 1735077840 | 5.23 | -0.17 | -3.15 | 5.73 | 5.83 | 5.2 | 11918 |
| 1734996600 | 5.4 | -0.6 | -10.00 | 5.88 | 6.28 | 5.32 | 25071 |
| 1734737400 | 6 | 0.47 | 8.41 | 5.6 | 6 | 5.6 | 21191 |
| 1734651000 | 5.5343 | -0.6 | -9.72 | 6.34 | 6.889999 | 5.343 | 43604 |
| 1734564600 | 6.13 | 1.34 | 27.97 | 4.51 | 6.49 | 4.51 | 149649 |
| 1734478200 | 4.79 | 0.64 | 15.42 | 4.26 | 5 | 4.26 | 42635 |
| 1734391800 | 4.15 | -0.36 | -7.98 | 4.51 | 4.65 | 4.15 | 26751 |
| 1734132600 | 4.51 | -0.19 | -4.04 | 4.79 | 4.95 | 4.3 | 13899 |
| 1734046200 | 4.7 | -0.06 | -1.26 | 5.07 | 5.07 | 4.7 | 18822 |
| 1733959800 | 4.76 | -0.48 | -9.16 | 5.08 | 5.25 | 4.76 | 13508 |
| 1733873400 | 5.2401 | -0.01 | -0.19 | 5.39 | 5.39 | 4.93 | 17917 |
| 1733787000 | 5.25 | -0.26 | -4.72 | 5.5 | 5.61 | 5.23 | 6577 |
| 1733527800 | 5.51 | -0.33 | -5.57 | 5.8 | 5.885 | 5.23 | 14304 |
| 1733441400 | 5.835 | 0.09 | 1.48 | 5.69 | 5.9772 | 5.3 | 18505 |
| 1733355000 | 5.75 | 0.09 | 1.59 | 5.58 | 6.24 | 5.0406 | 48326 |
| 1733268600 | 5.66 | 0.91 | 19.16 | 5.14 | 5.94 | 4.55 | 168128 |
| 1733182200 | 4.75 | -0.5 | -9.52 | 5.4 | 5.4 | 4.75 | 182779 |
| 1732917840 | 5.25 | 0.7 | 15.38 | 4.61 | 5.26 | 4.61 | 6423 |
| 1732750200 | 4.55 | 0 | 0.00 | 4.64 | 4.65 | 4.55 | 580 |
| 1732663800 | 4.55 | -0.2 | -4.21 | 4.87 | 4.99 | 4.5408 | 7508 |
| 1732577400 | 4.75 | -0.3 | -5.94 | 5.05 | 5.05 | 4.71 | 10988 |
| 1732318200 | 5.05 | 0.15 | 3.06 | 4.8099999 | 5.1787 | 4.8099999 | 12913 |
| 1732231800 | 4.9 | -0.36 | -6.84 | 5.47 | 5.65 | 4.9 | 20792 |
| 1732145400 | 5.26 | 0.26 | 5.20 | 5 | 5.49 | 4.79 | 25435 |
| 1732059000 | 5.0001 | 0 | 0.00 | 5 | 5.45 | 5 | 10516 |
| 1731972600 | 5 | 0.17 | 3.52 | 4.84 | 5.18 | 4.84 | 13040 |
| 1731713400 | 4.83 | -0.26 | -5.11 | 5 | 5.1571999 | 4.557 | 6501 |
| 1731627000 | 5.09 | 0.09 | 1.80 | 5.5 | 5.7699999 | 5.09 | 13455 |
| 1731540600 | 5 | -0.19 | -3.66 | 5 | 5.7605 | 5 | 13584 |
| 1731454200 | 5.19 | -0.08 | -1.52 | 5.33 | 5.5 | 5.1231 | 4425 |
| 1731367800 | 5.2699999 | 0.91 | 20.87 | 4.49 | 5.49 | 4.49 | 18709 |
| 1731108600 | 4.36 | -0.17 | -3.65 | 4.6 | 5.12 | 3.81 | 43760 |
| 1731022200 | 4.525 | -0.78 | -14.62 | 5.21 | 5.59 | 4.5 | 27088 |
| 1730935800 | 5.3 | -0.81 | -13.26 | 6.04 | 6.4218 | 5.03 | 39417 |
| 1730849400 | 6.11 | -0.31 | -4.75 | 6.35 | 6.77 | 6.03 | 7946 |
| 1730763000 | 6.415 | -0.46 | -6.63 | 7.1 | 7.1 | 6.16 | 26421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
