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 | -0.475 | -9.38735177866 | 5.06 | 5.06 | 4.555 | 1055618 | 4.81861058 | CS |
| 4 | 0.725 | 18.7823834197 | 3.86 | 5.086 | 3.86 | 1231655 | 4.64398449 | CS |
| 12 | -0.525 | -10.2739726027 | 5.11 | 5.9 | 3.72 | 1482421 | 4.34261187 | CS |
| 26 | -2.295 | -33.3575581395 | 6.88 | 6.945 | 3.72 | 1251411 | 4.94163009 | CS |
| 52 | -2.345 | -33.8383838384 | 6.93 | 8.875 | 3.72 | 1150131 | 5.97478664 | CS |
| 156 | -4.475 | -49.3929359823 | 9.06 | 12.85 | 3.72 | 870194 | 7.34514561 | CS |
| 260 | -2.505 | -35.3314527504 | 7.09 | 12.85 | 1.82 | 699905 | 6.8436482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.69 | -0.13 | -2.70 | 4.8 | 4.87 | 4.625 | 946154 |
| 1737675300 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1737588900 | 4.82 | -0.09 | -1.83 | 4.96 | 5.035 | 4.82 | 902923 |
| 1737502500 | 4.91 | -0.09 | -1.80 | 5.0599999 | 5.0599999 | 4.8099999 | 1317777 |
| 1737156900 | 5 | 0.01 | 0.20 | 5 | 5.03 | 4.91 | 1053937 |
| 1737070500 | 4.99 | -0.02 | -0.40 | 4.98 | 5.086 | 4.905 | 1213013 |
| 1736984100 | 5.01 | 0.13 | 2.66 | 4.91 | 5.075 | 4.795 | 1415994 |
| 1736897700 | 4.88 | 0.06 | 1.24 | 4.79 | 4.93 | 4.68 | 1415555 |
| 1736811300 | 4.82 | 0.05 | 1.05 | 4.79 | 5.005 | 4.78 | 1255669 |
| 1736552100 | 4.7699999 | 0.22 | 4.84 | 4.63 | 4.925 | 4.62 | 2159483 |
| 1736379300 | 4.55 | 0.18 | 4.12 | 4.37 | 4.5599999 | 4.35 | 1854539 |
| 1736292900 | 4.37 | 0.07 | 1.63 | 4.32 | 4.39 | 4.26 | 1272100 |
| 1736206500 | 4.3 | -0.02 | -0.46 | 4.35 | 4.486 | 4.28 | 952012 |
| 1735947300 | 4.32 | 0.04 | 0.93 | 4.29 | 4.355 | 4.215 | 940182 |
| 1735860900 | 4.28 | 0.15 | 3.63 | 4.17 | 4.36 | 4.17 | 826760 |
| 1735688100 | 4.13 | 0.1 | 2.48 | 4.05 | 4.15 | 4.03 | 1010913 |
| 1735601700 | 4.03 | 0.16 | 4.13 | 3.86 | 4.09 | 3.86 | 1169463 |
| 1735342500 | 3.87 | 0.02 | 0.52 | 3.87 | 3.99 | 3.83 | 806087 |
| 1735256100 | 3.85 | -0.05 | -1.28 | 3.89 | 3.915 | 3.825 | 835267 |
| 1735077840 | 3.9 | 0.1 | 2.63 | 3.82 | 3.935 | 3.745 | 677427 |
| 1734996900 | 3.8 | 0.01 | 0.26 | 3.8 | 3.87 | 3.765 | 1147856 |
| 1734737700 | 3.79 | -0.01 | -0.26 | 3.75 | 3.92 | 3.72 | 1662077 |
| 1734651300 | 3.8 | -0.17 | -4.28 | 4.04 | 4.09 | 3.775 | 1262465 |
| 1734564900 | 3.97 | -0.18 | -4.34 | 4.17 | 4.17 | 3.935 | 1231855 |
| 1734478500 | 4.15 | 0.05 | 1.22 | 4.08 | 4.16 | 4 | 1036879 |
| 1734392100 | 4.1 | -0.03 | -0.73 | 4.14 | 4.16 | 4.015 | 1262159 |
| 1734132900 | 4.13 | -0.12 | -2.82 | 4.2699999 | 4.2699999 | 4.1 | 827831 |
| 1734046500 | 4.25 | -0.03 | -0.70 | 4.29 | 4.32 | 4.225 | 774735 |
| 1733960100 | 4.28 | -0.04 | -0.93 | 4.3099999 | 4.36 | 4.21 | 2311352 |
| 1733873700 | 4.32 | 0.22 | 5.37 | 4.16 | 4.39 | 4.125 | 1752615 |
| 1733787300 | 4.1 | 0.2 | 5.13 | 3.99 | 4.195 | 3.985 | 1690133 |
| 1733528100 | 3.9 | -0.24 | -5.80 | 4.13 | 4.13 | 3.865 | 1179640 |
| 1733441700 | 4.14 | 0.11 | 2.73 | 4.05 | 4.16 | 4.015 | 1109783 |
| 1733355300 | 4.03 | -0.14 | -3.36 | 4.15 | 4.17 | 4.01 | 1474822 |
| 1733268900 | 4.17 | 0.05 | 1.21 | 4.18 | 4.2101 | 4.08 | 1669494 |
| 1733182500 | 4.12 | 0.04 | 0.98 | 4.08 | 4.16 | 3.99 | 2060558 |
| 1732917840 | 4.08 | 0.15 | 3.82 | 3.95 | 4.11 | 3.91 | 717340 |
| 1732750500 | 3.93 | 0.01 | 0.26 | 3.94 | 4.05 | 3.875 | 3520339 |
| 1732664100 | 3.92 | -0.15 | -3.69 | 4.09 | 4.09 | 3.905 | 2348375 |
| 1732577700 | 4.07 | -0.16 | -3.78 | 4.2 | 4.2 | 4.01 | 3739586 |
| 1732318500 | 4.23 | -0.03 | -0.70 | 4.2699999 | 4.33 | 4.195 | 1860372 |
| 1732232100 | 4.26 | 0.07 | 1.67 | 4.22 | 4.34 | 4.195 | 1594952 |
| 1732145700 | 4.19 | -0.01 | -0.24 | 4.21 | 4.28 | 4.1 | 1377575 |
| 1732059300 | 4.2 | -0.17 | -3.89 | 4.35 | 4.35 | 4.17 | 1782292 |
| 1731972900 | 4.37 | 0.09 | 2.10 | 4.29 | 4.535 | 4.29 | 1662322 |
| 1731713700 | 4.28 | -0.19 | -4.25 | 4.43 | 4.54 | 4.245 | 1335969 |
| 1731627300 | 4.47 | 0.15 | 3.47 | 4.33 | 4.47 | 4.245 | 1744080 |
| 1731540900 | 4.32 | -0.01 | -0.23 | 4.33 | 4.4 | 4.165 | 1888170 |
| 1731454500 | 4.33 | -0.2 | -4.42 | 4.51 | 4.53 | 4.29 | 2379438 |
| 1731368100 | 4.53 | -0.02 | -0.44 | 4.57 | 4.66 | 4.47 | 1558734 |
| 1731108900 | 4.55 | -0.51 | -10.08 | 5.0599999 | 5.0599999 | 4.49 | 2300199 |
| 1731022500 | 5.0599999 | -0.52 | -9.32 | 5.7 | 5.9 | 5 | 2550128 |
| 1730936100 | 5.58 | 0.27 | 5.08 | 5.5199999 | 5.6602 | 5.48 | 1606429 |
| 1730849700 | 5.3099999 | 0.11 | 2.12 | 5.18 | 5.32 | 5.18 | 544803 |
| 1730763300 | 5.2 | 0.11 | 2.16 | 5.11 | 5.265 | 5.09 | 682179 |
| 1730500500 | 5.09 | 0.07 | 1.39 | 5.04 | 5.11 | 4.94 | 1904087 |
| 1730414100 | 5.0199999 | -0.07 | -1.38 | 5.12 | 5.19 | 4.97 | 855651 |
| 1730327700 | 5.09 | 0.05 | 0.99 | 5.08 | 5.175 | 5.055 | 695942 |
| 1730241300 | 5.04 | -0.14 | -2.61 | 5.17 | 5.19 | 5.035 | 763090 |
| 1730154900 | 5.175 | 0 | 0.10 | 5.05 | 5.19 | 5.04 | 980161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
