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 | 1.21 | 25.260960334 | 4.79 | 6.889999 | 4.15 | 55520 | 5.55543408 | CS |
| 4 | 1.19 | 24.7401247401 | 4.81 | 6.889999 | 4.15 | 42503 | 5.3366675 | CS |
| 12 | -1.27 | -17.4690508941 | 7.27 | 8.14 | 3.81 | 23692 | 5.68002658 | CS |
| 26 | -5.84 | -49.3243243243 | 11.84 | 12.69 | 3.81 | 22206 | 6.97617222 | CS |
| 52 | -5.68 | -48.6301369863 | 11.68 | 19.93 | 3.81 | 18797 | 7.61108089 | CS |
| 156 | -5.68 | -48.6301369863 | 11.68 | 19.93 | 3.81 | 18797 | 7.61108089 | CS |
| 260 | -5.68 | -48.6301369863 | 11.68 | 19.93 | 3.81 | 18797 | 7.61108089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 6 | 0.47 | 8.41 | 5.6 | 6 | 5.6 | 22821 |
| 1734651000 | 5.5343 | -0.6 | -9.72 | 6.34 | 6.889999 | 5.343 | 44448 |
| 1734564600 | 6.13 | 1.34 | 27.97 | 4.51 | 6.49 | 4.51 | 149661 |
| 1734478200 | 4.79 | 0.64 | 15.42 | 4.26 | 5 | 4.26 | 42636 |
| 1734391800 | 4.15 | -0.36 | -7.98 | 4.51 | 4.65 | 4.15 | 26954 |
| 1734132600 | 4.51 | -0.19 | -4.04 | 4.79 | 4.95 | 4.3 | 13902 |
| 1734046200 | 4.7 | -0.06 | -1.26 | 5.07 | 5.07 | 4.7 | 19774 |
| 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 | 14308 |
| 1733441400 | 5.835 | 0.09 | 1.48 | 5.69 | 5.9772 | 5.3 | 18535 |
| 1733355000 | 5.75 | 0.09 | 1.59 | 5.58 | 6.24 | 5.0406 | 48512 |
| 1733268600 | 5.66 | 0.91 | 19.16 | 5.14 | 5.94 | 4.55 | 169112 |
| 1733182200 | 4.75 | -0.5 | -9.52 | 5.4 | 5.4 | 4.75 | 183083 |
| 1732917840 | 5.25 | 0.7 | 15.38 | 4.61 | 5.26 | 4.61 | 6640 |
| 1732750200 | 4.55 | 0 | 0.00 | 4.64 | 4.65 | 4.55 | 581 |
| 1732663800 | 4.55 | -0.2 | -4.21 | 4.87 | 4.99 | 4.5408 | 7510 |
| 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 | 12916 |
| 1732231800 | 4.9 | -0.36 | -6.84 | 5.47 | 5.65 | 4.9 | 20794 |
| 1732145400 | 5.26 | 0.26 | 5.20 | 5 | 5.49 | 4.79 | 25435 |
| 1732059000 | 5.0001 | 0 | 0.00 | 5 | 5.45 | 5 | 10517 |
| 1731972600 | 5 | 0.17 | 3.52 | 4.84 | 5.18 | 4.84 | 13143 |
| 1731713400 | 4.83 | -0.26 | -5.11 | 5 | 5.1571999 | 4.557 | 7507 |
| 1731627000 | 5.09 | 0.09 | 1.80 | 5.5 | 5.79 | 5.09 | 15570 |
| 1731540600 | 5 | -0.19 | -3.66 | 5 | 5.7605 | 5 | 13734 |
| 1731454200 | 5.19 | -0.08 | -1.52 | 5.33 | 5.5 | 5.1231 | 5039 |
| 1731367800 | 5.2699999 | 0.91 | 20.87 | 4.49 | 5.49 | 4.49 | 18711 |
| 1731108600 | 4.36 | -0.17 | -3.65 | 4.6 | 5.12 | 3.81 | 43962 |
| 1731022200 | 4.525 | -0.78 | -14.62 | 5.21 | 5.59 | 4.5 | 27129 |
| 1730935800 | 5.3 | -0.81 | -13.26 | 6.04 | 6.4218 | 5.03 | 39154 |
| 1730849400 | 6.11 | -0.31 | -4.75 | 6.35 | 6.77 | 6.03 | 7962 |
| 1730763000 | 6.415 | -0.46 | -6.63 | 7.1 | 7.1 | 6.16 | 26487 |
| 1730500200 | 6.8707 | 0.05 | 0.74 | 7.02 | 7.03 | 6.51 | 6032 |
| 1730413800 | 6.82 | 0.06 | 0.89 | 6.75 | 7.4 | 6.46 | 22709 |
| 1730327400 | 6.76 | -0.21 | -3.01 | 7.01 | 7.15 | 6.76 | 13112 |
| 1730241000 | 6.97 | -0.13 | -1.83 | 7.15 | 7.75 | 6.97 | 14238 |
| 1730154600 | 7.1 | 0.22 | 3.24 | 6.75 | 7.32 | 6.75 | 27036 |
| 1729895400 | 6.877241 | -0.12 | -1.75 | 7.62 | 7.71 | 6.3849 | 14200 |
| 1729809000 | 7 | -0.45 | -6.04 | 7.97 | 8 | 7 | 18017 |
| 1729722600 | 7.45 | -0.2 | -2.61 | 7.33 | 7.71 | 7.32 | 14074 |
| 1729636200 | 7.65 | 0.14 | 1.86 | 7.31 | 7.7 | 7.31 | 2276 |
| 1729549800 | 7.51 | -0.43 | -5.42 | 7.85 | 8.05 | 7.51 | 9464 |
| 1729290600 | 7.94 | 0.23 | 3.01 | 7.4 | 7.94 | 7.4 | 9940 |
| 1729204200 | 7.708 | 0.15 | 1.96 | 7.56 | 7.99 | 7.31 | 18690 |
| 1729117800 | 7.56 | 0.17 | 2.30 | 7.23 | 8.14 | 7.23 | 20040 |
| 1729031400 | 7.39 | 0.63 | 9.32 | 7.05 | 7.39 | 7 | 9014 |
| 1728945000 | 6.76 | -0.14 | -2.03 | 6.89 | 7.43 | 6.76 | 27264 |
| 1728685800 | 6.9 | 0.13 | 1.92 | 6.74 | 7.25 | 6.74 | 1129 |
| 1728599400 | 6.77 | 0.01 | 0.15 | 6.58 | 6.85 | 6.58 | 5558 |
| 1728513000 | 6.76 | -0.22 | -3.15 | 6.99 | 6.99 | 6.5531 | 1316 |
| 1728426600 | 6.98 | 0.05 | 0.72 | 6.89 | 7.28 | 6.89 | 3313 |
| 1728340200 | 6.93 | 0.13 | 1.91 | 6.86 | 6.95 | 6.53 | 7991 |
| 1728081000 | 6.8 | 0.29 | 4.45 | 6.68 | 7.49 | 6.68 | 9912 |
| 1727994600 | 6.51 | -0.38 | -5.52 | 6.76 | 6.837543 | 6.51 | 7592 |
| 1727908200 | 6.89 | -0.26 | -3.64 | 6.92 | 7.49 | 6.6217 | 12493 |
| 1727821800 | 7.15 | 0.46 | 6.88 | 6.0199999 | 7.18 | 6.0199999 | 13321 |
| 1727735400 | 6.69 | -0.02 | -0.30 | 6.86 | 7 | 6.69 | 6397 |
| 1727476200 | 6.71 | -0.73 | -9.81 | 7.27 | 7.5 | 6.71 | 19984 |
| 1727389800 | 7.44 | -0.05 | -0.67 | 8.1199999 | 8.49 | 7.44 | 13866 |
| 1727303400 | 7.49 | -0.01 | -0.13 | 8.25 | 8.25 | 7.49 | 21612 |
| 1727217000 | 7.5 | -1.13 | -13.09 | 8.67 | 9.0460999 | 7.5 | 25925 |
| 1727130600 | 8.63 | 2.01 | 30.36 | 6.95 | 10.28 | 6.95 | 176995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
