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 | -0.3441 | -6.56053384175 | 5.245 | 5.605 | 4.82 | 4107521 | 5.24578083 | CS |
| 4 | -0.8491 | -14.7669565217 | 5.75 | 6.88 | 4.82 | 4338907 | 5.55578655 | CS |
| 12 | -0.7791 | -13.7165492958 | 5.68 | 7.12 | 4.07 | 4388584 | 5.45653745 | CS |
| 26 | 3.6509 | 292.072 | 1.25 | 7.12 | 1.23 | 4823891 | 4.44499866 | CS |
| 52 | 2.2309 | 83.5543071161 | 2.67 | 7.12 | 0.86 | 4155601 | 3.1800151 | CS |
| 156 | -5.5491 | -53.1014354067 | 10.45 | 13.73 | 0.86 | 3707877 | 5.32984289 | CS |
| 260 | -9.1191 | -65.0435092725 | 14.02 | 22.1778 | 0.86 | 3578289 | 7.9487938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 4.98 | -0.2 | -3.86 | 5.12 | 5.195 | 4.96 | 3287606 |
| 1736379300 | 5.18 | 0.05 | 0.97 | 5.1 | 5.255 | 4.975 | 3312068 |
| 1736292900 | 5.13 | -0.21 | -3.93 | 5.33 | 5.4 | 5 | 3869857 |
| 1736206500 | 5.34 | 0.07 | 1.33 | 4.82 | 5.605 | 4.82 | 6313474 |
| 1735947300 | 5.2699999 | 0.11 | 2.13 | 5.245 | 5.45 | 5.21 | 2934683 |
| 1735860900 | 5.16 | -0.05 | -0.96 | 5.28 | 5.5874 | 5.14 | 2997030 |
| 1735688100 | 5.21 | -0.05 | -0.95 | 5.28 | 5.4 | 5.17 | 4178961 |
| 1735601700 | 5.26 | -0.25 | -4.54 | 5.4 | 5.4 | 5.135 | 4562902 |
| 1735342500 | 5.51 | -0.32 | -5.49 | 5.73 | 5.735 | 5.36 | 4895640 |
| 1735256100 | 5.83 | 0.09 | 1.57 | 5.73 | 5.8399 | 5.515 | 2825235 |
| 1735077840 | 5.74 | 0.24 | 4.36 | 5.53 | 5.74 | 5.455 | 2656302 |
| 1734996900 | 5.5 | -0.08 | -1.43 | 5.55 | 5.59 | 5.29 | 2681636 |
| 1734737700 | 5.58 | -0.12 | -2.11 | 5.46 | 5.7 | 5.29 | 6561343 |
| 1734651300 | 5.7 | -0.43 | -7.01 | 6.1388 | 6.4 | 5.65 | 4430216 |
| 1734564900 | 6.13 | 0.52 | 9.27 | 6.84 | 6.88 | 5.965 | 10133971 |
| 1734478500 | 5.61 | -0.19 | -3.28 | 5.5 | 5.74 | 5.24 | 5327700 |
| 1734392100 | 5.8 | 0.06 | 1.05 | 5.8 | 5.88 | 5.69 | 2637171 |
| 1734132900 | 5.74 | -0.01 | -0.17 | 5.75 | 5.96 | 5.695 | 3443228 |
| 1734046500 | 5.75 | -0.04 | -0.69 | 5.82 | 5.9499 | 5.68 | 3314076 |
| 1733960100 | 5.79 | 0.25 | 4.51 | 5.63 | 5.91 | 5.5 | 3748727 |
| 1733873700 | 5.54 | 0.28 | 5.32 | 5.22 | 5.54 | 5.21 | 3375905 |
| 1733787300 | 5.26 | -0.05 | -0.94 | 5.37 | 5.55 | 5.125 | 2677510 |
| 1733528100 | 5.3099999 | -0.03 | -0.56 | 5.2699999 | 5.45 | 5.2 | 2554031 |
| 1733441700 | 5.34 | -0.02 | -0.37 | 5.25 | 5.4 | 5.2 | 2714053 |
| 1733355300 | 5.36 | 0.57 | 11.90 | 4.855 | 5.37 | 4.855 | 3308748 |
| 1733268900 | 4.79 | -0.07 | -1.44 | 4.78 | 5 | 4.72 | 4081911 |
| 1733182500 | 4.86 | 0.09 | 1.89 | 4.83 | 5.01 | 4.775 | 3288268 |
| 1732917840 | 4.7699999 | -0.31 | -6.10 | 5.16 | 5.22 | 4.7699999 | 1598779 |
| 1732750500 | 5.08 | 0.11 | 2.21 | 5.0199999 | 5.14 | 4.9 | 2716492 |
| 1732664100 | 4.97 | -0.12 | -2.36 | 5.0199999 | 5.09 | 4.875 | 3212307 |
| 1732577700 | 5.09 | 0.41 | 8.76 | 4.865 | 5.365 | 4.7619999 | 11098849 |
| 1732318500 | 4.68 | 0.3 | 6.85 | 4.5 | 4.74 | 4.38 | 3381452 |
| 1732232100 | 4.38 | 0.04 | 0.92 | 4.33 | 4.565 | 4.22 | 3275317 |
| 1732145700 | 4.34 | -0.19 | -4.19 | 4.525 | 4.58 | 4.24 | 3629172 |
| 1732059300 | 4.53 | 0.41 | 9.95 | 4.125 | 4.545 | 4.07 | 3819439 |
| 1731972900 | 4.12 | -0.03 | -0.72 | 4.1 | 4.23 | 4.1 | 2930207 |
| 1731713700 | 4.15 | -0.29 | -6.53 | 4.45 | 4.45 | 4.135 | 3554302 |
| 1731627300 | 4.44 | -0.03 | -0.67 | 4.5599999 | 4.745 | 4.43 | 3234447 |
| 1731540900 | 4.47 | -0.21 | -4.49 | 4.61 | 4.65 | 4.34 | 5888236 |
| 1731454500 | 4.68 | -0.07 | -1.37 | 4.7 | 4.79 | 4.43 | 4285035 |
| 1731368100 | 4.745 | 0.04 | 0.96 | 4.72 | 4.8 | 4.3949999 | 5273877 |
| 1731108900 | 4.7 | -0.5 | -9.62 | 5.14 | 5.17 | 4.535 | 11109692 |
| 1731022500 | 5.2 | -1.75 | -25.18 | 6.05 | 6.08 | 4.76 | 20408132 |
| 1730936100 | 6.95 | 0.31 | 4.67 | 7.02 | 7.12 | 6.625 | 4130069 |
| 1730849700 | 6.64 | 0.22 | 3.43 | 6.44 | 6.715 | 6.44 | 2968116 |
| 1730763300 | 6.42 | -0.37 | -5.45 | 6.71 | 6.975 | 6.28 | 4706142 |
| 1730500500 | 6.79 | 0.06 | 0.89 | 6.78 | 7.07 | 6.68 | 3267849 |
| 1730414100 | 6.73 | -0.22 | -3.17 | 6.94 | 6.98 | 6.5199999 | 4480957 |
| 1730327700 | 6.95 | 0.08 | 1.16 | 6.8 | 7.06 | 6.67 | 3872187 |
| 1730241300 | 6.87 | 0.17 | 2.54 | 6.76 | 7.05 | 6.65 | 4684008 |
| 1730154900 | 6.7 | 0.48 | 7.72 | 6.3 | 6.76 | 6.3 | 4438822 |
| 1729895700 | 6.22 | -0.13 | -2.05 | 6.4 | 6.535 | 6.202 | 2418151 |
| 1729809300 | 6.35 | 0.17 | 2.75 | 6.22 | 6.48 | 6.18 | 3557649 |
| 1729722900 | 6.18 | 0.21 | 3.52 | 5.87 | 6.49 | 5.87 | 5587682 |
| 1729636500 | 5.97 | 0.07 | 1.19 | 5.82 | 6.0857 | 5.72 | 3117273 |
| 1729550100 | 5.9 | -0.15 | -2.48 | 6.07 | 6.095 | 5.795 | 2255999 |
| 1729290900 | 6.05 | 0.4 | 7.08 | 5.68 | 6.29 | 5.68 | 4035406 |
| 1729204500 | 5.65 | -0.09 | -1.57 | 5.72 | 5.815 | 5.53 | 2576292 |
| 1729118100 | 5.74 | -0.09 | -1.54 | 5.87 | 5.97 | 5.73 | 1929726 |
| 1729031700 | 5.83 | 0.22 | 3.92 | 5.68 | 5.98 | 5.58 | 3710164 |
| 1728945300 | 5.61 | -0.4 | -6.66 | 5.97 | 5.995 | 5.465 | 3908915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
