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 | 0.01 | 0.216216216216 | 4.625 | 4.64 | 4.61 | 410196 | 4.63495137 | CS |
| 4 | 0 | 0 | 4.635 | 4.68 | 4.6 | 380263 | 4.63485648 | CS |
| 12 | 0.07 | 1.53340635268 | 4.565 | 4.68 | 4.56 | 350336 | 4.62106889 | CS |
| 26 | 0.315 | 7.29166666667 | 4.32 | 4.68 | 4.29 | 424473 | 4.5261509 | CS |
| 52 | 0.435 | 10.3571428571 | 4.2 | 4.68 | 4.185 | 535398 | 4.42251679 | CS |
| 156 | -3.165 | -40.5769230769 | 7.8 | 8.49 | 2.1 | 502497 | 4.68588429 | CS |
| 260 | 0.525 | 12.7737226277 | 4.11 | 9.8899 | 2.1 | 511985 | 5.34980291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 4.635 | -0.01 | -0.11 | 4.63 | 4.64 | 4.625 | 382950 |
| 1732318500 | 4.64 | 0 | 0.00 | 4.63 | 4.64 | 4.62 | 256039 |
| 1732232100 | 4.64 | 0.01 | 0.22 | 4.64 | 4.64 | 4.62 | 568001 |
| 1732145700 | 4.63 | 0 | 0.00 | 4.625 | 4.63 | 4.62 | 271907 |
| 1732059300 | 4.63 | 0.01 | 0.22 | 4.625 | 4.63 | 4.61 | 572081 |
| 1731972900 | 4.62 | -0.01 | -0.22 | 4.635 | 4.64 | 4.62 | 302817 |
| 1731713700 | 4.63 | 0.03 | 0.65 | 4.61 | 4.63 | 4.6 | 581365 |
| 1731627300 | 4.6 | -0.02 | -0.43 | 4.625 | 4.63 | 4.6 | 766018 |
| 1731540900 | 4.62 | -0.01 | -0.22 | 4.630561 | 4.631 | 4.61 | 561826 |
| 1731454500 | 4.63 | -0.04 | -0.86 | 4.665 | 4.67 | 4.63 | 375197 |
| 1731368100 | 4.67 | 0.02 | 0.43 | 4.67 | 4.67 | 4.66 | 311477 |
| 1731108900 | 4.65 | -0.01 | -0.21 | 4.68 | 4.68 | 4.64 | 397350 |
| 1731022500 | 4.66 | 0 | 0.00 | 4.6449999 | 4.66 | 4.64 | 360633 |
| 1730936100 | 4.66 | 0.01 | 0.22 | 4.675 | 4.68 | 4.65 | 531432 |
| 1730849700 | 4.65 | 0.02 | 0.32 | 4.64 | 4.65 | 4.63 | 210485 |
| 1730763300 | 4.635 | -0.01 | -0.11 | 4.64 | 4.64 | 4.63 | 272445 |
| 1730500500 | 4.64 | 0 | 0.11 | 4.63 | 4.65 | 4.625 | 284218 |
| 1730414100 | 4.635 | 0 | 0.11 | 4.63 | 4.64 | 4.625 | 173082 |
| 1730327700 | 4.63 | -0.01 | -0.22 | 4.63 | 4.64 | 4.63 | 230029 |
| 1730241300 | 4.64 | 0.01 | 0.22 | 4.635 | 4.64 | 4.63 | 195912 |
| 1730154900 | 4.63 | 0 | 0.00 | 4.64 | 4.64 | 4.63 | 142321 |
| 1729895700 | 4.63 | -0.01 | -0.22 | 4.63 | 4.64 | 4.625 | 149313 |
| 1729809300 | 4.64 | 0 | 0.00 | 4.63 | 4.64 | 4.63 | 170095 |
| 1729722900 | 4.64 | 0 | 0.00 | 4.63 | 4.64 | 4.63 | 260440 |
| 1729636500 | 4.64 | 0.01 | 0.22 | 4.63 | 4.64 | 4.62 | 278755 |
| 1729550100 | 4.63 | 0 | 0.00 | 4.63 | 4.64 | 4.63 | 329544 |
| 1729290900 | 4.63 | 0 | 0.00 | 4.63 | 4.64 | 4.63 | 270348 |
| 1729204500 | 4.63 | -0.01 | -0.22 | 4.65 | 4.65 | 4.63 | 121835 |
| 1729118100 | 4.64 | 0.01 | 0.22 | 4.64 | 4.65 | 4.63 | 143283 |
| 1729031700 | 4.63 | 0 | 0.00 | 4.63 | 4.65 | 4.625 | 212494 |
| 1728945300 | 4.63 | -0.01 | -0.22 | 4.63 | 4.64 | 4.605 | 131916 |
| 1728686100 | 4.64 | 0.01 | 0.22 | 4.63 | 4.64 | 4.63 | 93932 |
| 1728599700 | 4.63 | 0.01 | 0.22 | 4.62 | 4.63 | 4.62 | 218367 |
| 1728513300 | 4.62 | -0.01 | -0.22 | 4.62 | 4.63 | 4.61 | 391880 |
| 1728426900 | 4.63 | 0.01 | 0.22 | 4.625 | 4.63 | 4.62 | 531943 |
| 1728340500 | 4.62 | -0.01 | -0.22 | 4.63 | 4.635 | 4.615 | 170414 |
| 1728081300 | 4.63 | -0.01 | -0.22 | 4.65 | 4.65 | 4.63 | 413245 |
| 1727994900 | 4.64 | -0.01 | -0.22 | 4.64 | 4.65 | 4.63 | 322287 |
| 1727908500 | 4.65 | 0 | 0.00 | 4.6449999 | 4.65 | 4.64 | 173705 |
| 1727822100 | 4.65 | 0.01 | 0.22 | 4.64 | 4.65 | 4.625 | 523063 |
| 1727735520 | 4.64 | 0 | 0.11 | 4.64 | 4.64 | 4.62 | 235596 |
| 1727476500 | 4.635 | 0.01 | 0.32 | 4.63 | 4.64 | 4.62 | 142381 |
| 1727390100 | 4.62 | 0 | 0.00 | 4.63 | 4.63 | 4.615 | 148834 |
| 1727303700 | 4.62 | 0.01 | 0.22 | 4.61 | 4.63 | 4.6 | 396074 |
| 1727217300 | 4.61 | 0 | 0.00 | 4.61 | 4.62 | 4.61 | 222911 |
| 1727130900 | 4.61 | 0.01 | 0.22 | 4.62 | 4.64 | 4.61 | 212871 |
| 1726871700 | 4.6 | -0.04 | -0.86 | 4.6 | 4.64 | 4.6 | 2306107 |
| 1726785300 | 4.64 | 0.03 | 0.65 | 4.65 | 4.65 | 4.6 | 291566 |
| 1726698900 | 4.61 | -0.01 | -0.22 | 4.62 | 4.64 | 4.61 | 226459 |
| 1726612500 | 4.62 | -0.01 | -0.22 | 4.64 | 4.64 | 4.61 | 374751 |
| 1726526100 | 4.63 | 0.01 | 0.22 | 4.62 | 4.64 | 4.6 | 427827 |
| 1726266900 | 4.62 | 0.02 | 0.43 | 4.615 | 4.62 | 4.61 | 186248 |
| 1726180500 | 4.6 | 0.02 | 0.44 | 4.595 | 4.6 | 4.59 | 255753 |
| 1726094100 | 4.58 | 0.01 | 0.22 | 4.5599999 | 4.58 | 4.5599999 | 317712 |
| 1726007700 | 4.57 | 0 | 0.00 | 4.57 | 4.58 | 4.5599999 | 255895 |
| 1725921300 | 4.57 | 0 | 0.00 | 4.63 | 4.63 | 4.5599999 | 475207 |
| 1725662100 | 4.57 | -0.01 | -0.22 | 4.59 | 4.59 | 4.57 | 630095 |
| 1725575700 | 4.58 | -0.02 | -0.43 | 4.595 | 4.6 | 4.58 | 334450 |
| 1725489300 | 4.6 | 0.04 | 0.88 | 4.5599999 | 4.625 | 4.5599999 | 713436 |
| 1725402900 | 4.5599999 | -0.01 | -0.22 | 4.565 | 4.57 | 4.5599999 | 211564 |
| 1725057300 | 4.57 | 0.01 | 0.22 | 4.55 | 4.57 | 4.55 | 217008 |
| 1724970900 | 4.5599999 | 0 | 0.11 | 4.55 | 4.5599999 | 4.55 | 146013 |
| 1724884500 | 4.555 | 0 | 0.11 | 4.55 | 4.5599999 | 4.55 | 145110 |
| 1724798100 | 4.55 | -0.01 | -0.22 | 4.5599999 | 4.5599999 | 4.55 | 101021 |
| 1724711700 | 4.5599999 | -0.01 | -0.22 | 4.57 | 4.57 | 4.5199999 | 461729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
