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 | -0.04 | -0.82304526749 | 4.86 | 5.23 | 4.735 | 48782 | 4.93327726 | CS |
| 4 | -1.18 | -19.6666666667 | 6 | 6.215 | 4.735 | 48282 | 5.35457308 | CS |
| 12 | -3.11 | -39.2181588903 | 7.93 | 8.45 | 4.735 | 45315 | 6.5763747 | CS |
| 26 | -5.49 | -53.2492725509 | 10.31 | 10.47 | 4.735 | 47211 | 7.79035506 | CS |
| 52 | -9 | -65.1230101302 | 13.82 | 14.6 | 4.735 | 43921 | 9.37085064 | CS |
| 156 | -11.38 | -70.2469135802 | 16.2 | 19.725 | 4.735 | 33694 | 11.87872055 | CS |
| 260 | -0.18 | -3.6 | 5 | 21.49 | 3 | 37403 | 11.76473693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 4.82 | -0.16 | -3.21 | 4.9624 | 5 | 4.7699999 | 34390 |
| 1741646100 | 4.98 | -0.24 | -4.60 | 5 | 5.15 | 4.93 | 43119 |
| 1741390500 | 5.22 | 0.35 | 7.19 | 4.8099999 | 5.23 | 4.796 | 42652 |
| 1741304100 | 4.87 | 0.1 | 2.10 | 4.765 | 4.89 | 4.765 | 92268 |
| 1741217700 | 4.7699999 | -0.04 | -0.83 | 4.88 | 4.89 | 4.735 | 27919 |
| 1741131300 | 4.8099999 | -0.14 | -2.83 | 4.91 | 4.95 | 4.8099999 | 55470 |
| 1741044900 | 4.95 | -0.11 | -2.17 | 5.0599999 | 5.1 | 4.93 | 31581 |
| 1740785700 | 5.0599999 | 0.04 | 0.90 | 5.35 | 5.35 | 4.92 | 37551 |
| 1740699300 | 5.015 | -0.14 | -2.62 | 5.12 | 5.39 | 5 | 29767 |
| 1740612900 | 5.15 | -0.23 | -4.28 | 5.3949999 | 5.3949999 | 5.12 | 46456 |
| 1740526500 | 5.38 | 0.03 | 0.56 | 5.38 | 5.4364 | 5.34 | 34916 |
| 1740440100 | 5.35 | -0.02 | -0.37 | 5.42 | 5.44 | 5.35 | 29760 |
| 1740180900 | 5.37 | -0.25 | -4.45 | 5.69 | 5.7135 | 5.37 | 58792 |
| 1740094500 | 5.62 | -0.04 | -0.71 | 5.64 | 5.725 | 5.6 | 24652 |
| 1740008100 | 5.66 | -0.07 | -1.22 | 5.71 | 5.8399 | 5.65 | 50448 |
| 1739921700 | 5.73 | -0.15 | -2.55 | 5.93 | 5.94 | 5.7 | 60227 |
| 1739576100 | 5.88 | -0.18 | -2.97 | 6.0837 | 6.1809 | 5.85 | 57764 |
| 1739489700 | 6.0599999 | 0.11 | 1.85 | 6 | 6.14 | 5.945 | 71738 |
| 1739403300 | 5.95 | -0.08 | -1.33 | 6.105 | 6.12 | 5.95 | 80210 |
| 1739316900 | 6.03 | -0.21 | -3.37 | 6.19 | 6.25 | 6 | 97601 |
| 1739230500 | 6.24 | -0.11 | -1.73 | 6.35 | 6.475 | 6.165 | 56006 |
| 1738971300 | 6.35 | 0.02 | 0.32 | 6.4041 | 6.418 | 6.21 | 62325 |
| 1738884900 | 6.33 | -0.89 | -12.33 | 7.01 | 7.01 | 6.1501 | 188259 |
| 1738798500 | 7.22 | -0.15 | -2.04 | 7.47 | 7.521 | 7.18 | 36951 |
| 1738712100 | 7.37 | -0.02 | -0.27 | 7.34 | 7.48 | 7.34 | 27789 |
| 1738625700 | 7.39 | -0.11 | -1.47 | 7.5 | 7.6 | 7.36 | 19963 |
| 1738366500 | 7.5 | -0.1 | -1.32 | 7.57 | 7.58 | 7.48 | 36711 |
| 1738280100 | 7.6 | -0.25 | -3.18 | 7.77 | 7.77 | 7.6 | 18207 |
| 1738193700 | 7.85 | 0.24 | 3.15 | 7.62 | 7.87 | 7.48 | 23053 |
| 1738107300 | 7.61 | -0.13 | -1.68 | 7.9 | 7.9 | 7.5 | 53304 |
| 1738020900 | 7.74 | -0.11 | -1.40 | 7.85 | 8.02 | 7.63 | 39461 |
| 1737761700 | 7.85 | -0.16 | -2.00 | 7.9 | 8.01 | 7.84 | 31854 |
| 1737675300 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1737588900 | 8.01 | -0.03 | -0.37 | 8.01 | 8.1 | 7.95 | 21630 |
| 1737502500 | 8.0399999 | 0.12 | 1.52 | 7.95 | 8.25 | 7.86 | 30279 |
| 1737156900 | 7.92 | -0.02 | -0.25 | 7.95 | 8 | 7.77 | 18413 |
| 1737070500 | 7.94 | 0.15 | 1.93 | 7.76 | 7.97 | 7.72 | 25033 |
| 1736984100 | 7.79 | 0.17 | 2.23 | 7.8 | 7.85 | 7.66 | 10656 |
| 1736897700 | 7.62 | -0.04 | -0.52 | 7.73 | 7.73 | 7.6 | 15907 |
| 1736811300 | 7.66 | 0.19 | 2.54 | 7.5 | 7.7 | 7.5 | 18924 |
| 1736552100 | 7.47 | -0.39 | -4.96 | 7.78 | 7.78 | 7.46 | 25396 |
| 1736379300 | 7.86 | 0.19 | 2.48 | 7.665 | 7.94 | 7.63 | 17397 |
| 1736292900 | 7.67 | -0.41 | -5.07 | 8.18 | 8.19 | 7.63 | 34334 |
| 1736206500 | 8.08 | 0.02 | 0.25 | 8.051 | 8.45 | 8.0399999 | 34106 |
| 1735947300 | 8.06 | 0.27 | 3.47 | 7.77 | 8.06 | 7.7 | 20265 |
| 1735860900 | 7.79 | -0.24 | -2.99 | 8.07 | 8.07 | 7.69 | 27825 |
| 1735688100 | 8.03 | 0.44 | 5.80 | 7.66 | 8.1 | 7.6 | 48105 |
| 1735601700 | 7.59 | -0.04 | -0.52 | 7.57 | 7.7 | 7.4916 | 38010 |
| 1735342500 | 7.63 | -0.18 | -2.30 | 7.8 | 7.8 | 7.53 | 41559 |
| 1735256100 | 7.81 | 0.13 | 1.69 | 7.78 | 7.8496 | 7.65 | 22103 |
| 1735077840 | 7.68 | 0 | 0.00 | 7.7 | 7.74 | 7.58 | 20258 |
| 1734996900 | 7.68 | 0.01 | 0.13 | 7.75 | 7.79 | 7.61 | 34973 |
| 1734737700 | 7.67 | 0.32 | 4.35 | 7.52 | 7.76 | 7.38 | 156317 |
| 1734651300 | 7.35 | -0.43 | -5.53 | 8 | 8 | 7.34 | 53051 |
| 1734564900 | 7.78 | -0.07 | -0.89 | 7.88 | 8.14 | 7.78 | 94701 |
| 1734478500 | 7.85 | 0.27 | 3.56 | 7.5307 | 7.85 | 7.52 | 58587 |
| 1734392100 | 7.58 | 0.01 | 0.13 | 7.6 | 7.82 | 7.5 | 73707 |
| 1734132900 | 7.57 | 0.04 | 0.53 | 7.55 | 7.64 | 7.48 | 41903 |
| 1734046500 | 7.53 | -0.07 | -0.92 | 7.55 | 7.62 | 7.49 | 31053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
