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 | -0.2488 | -4.976 | 5 | 5 | 4.51 | 14685 | 4.70960741 | CS |
| 4 | -0.4988 | -9.50095238095 | 5.25 | 5.4899 | 4.51 | 17425 | 5.09523482 | CS |
| 12 | -2.2588 | -32.2225392297 | 7.01 | 7.77 | 4.51 | 30495 | 5.595873 | CS |
| 26 | -1.6188 | -25.4128728414 | 6.37 | 9.475 | 4.51 | 26056 | 6.75432958 | CS |
| 52 | -2.0588 | -30.2320117474 | 6.81 | 9.475 | 4.51 | 20766 | 6.71532022 | CS |
| 156 | -8.0188 | -62.7940485513 | 12.77 | 13.34 | 4.51 | 21274 | 8.04216047 | CS |
| 260 | 0.8512 | 21.8256410256 | 3.9 | 15.995 | 1.72 | 53429 | 7.39889528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 4.76 | 0.05 | 1.06 | 4.75 | 4.95 | 4.75 | 9454 |
| 1720218900 | 4.71 | 0.09 | 1.95 | 4.57 | 4.7637 | 4.57 | 11576 |
| 1720040640 | 4.62 | -0.13 | -2.74 | 4.73 | 4.8066 | 4.51 | 15416 |
| 1719959700 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.7059 | 22292 |
| 1719873300 | 5 | -0.05 | -0.99 | 5.08 | 5.22 | 4.95 | 17804 |
| 1719614100 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1719527700 | 5.05 | 0.04 | 0.80 | 5.08 | 5.08 | 4.98 | 35211 |
| 1719441300 | 5.01 | -0.1 | -1.96 | 5.11 | 5.2125 | 5.01 | 6727 |
| 1719354900 | 5.11 | -0.04 | -0.78 | 5.15 | 5.2674 | 5 | 16777 |
| 1719268500 | 5.15 | -0.19 | -3.56 | 5.32 | 5.43 | 5 | 39681 |
| 1719009300 | 5.34 | 0 | 0.00 | 5.35 | 5.4358 | 5.26 | 4716 |
| 1718922900 | 5.34 | 0.09 | 1.71 | 5.21 | 5.4898999 | 5.21 | 27608 |
| 1718750100 | 5.25 | -0.03 | -0.57 | 5.2699999 | 5.3099999 | 5.25 | 13613 |
| 1718663700 | 5.28 | -0.08 | -1.49 | 5.2699999 | 5.3609 | 5.16 | 13217 |
| 1718404500 | 5.36 | 0.02 | 0.28 | 5.2699999 | 5.38 | 5.2699999 | 5250 |
| 1718318100 | 5.345 | 0.02 | 0.47 | 5.25 | 5.39 | 5.25 | 16302 |
| 1718231700 | 5.32 | 0.09 | 1.72 | 5.33 | 5.3892 | 5.18 | 9775 |
| 1718145300 | 5.23 | -0.02 | -0.38 | 5.25 | 5.25 | 5.13 | 23089 |
| 1718058900 | 5.25 | -0.42 | -7.41 | 5.44 | 5.47 | 5.1101 | 57604 |
| 1717799700 | 5.67 | -0.04 | -0.70 | 5.64 | 5.74 | 5.6 | 14506 |
| 1717713300 | 5.71 | -0.04 | -0.70 | 5.74 | 5.972 | 5.65 | 16670 |
| 1717626900 | 5.75 | -0.02 | -0.35 | 5.84 | 5.9805 | 5.6501 | 14078 |
| 1717540500 | 5.7699999 | -0.12 | -2.04 | 5.84 | 5.9898999 | 5.7699999 | 20603 |
| 1717454100 | 5.89 | 0 | 0.00 | 5.95 | 6 | 5.76 | 57685 |
| 1717194900 | 5.89 | -0.08 | -1.34 | 6.08 | 6.08 | 5.75 | 34156 |
| 1717108500 | 5.97 | 0.38 | 6.80 | 5.53 | 6.07 | 5.53 | 39563 |
| 1717022100 | 5.59 | 0.22 | 4.10 | 5.32 | 5.66 | 5.2699999 | 11185 |
| 1716935700 | 5.37 | 0.11 | 2.09 | 5.28 | 5.4798 | 5.26 | 31239 |
| 1716590100 | 5.26 | 0.11 | 2.14 | 5.18 | 5.26 | 5.0656 | 31088 |
| 1716503700 | 5.15 | 0.02 | 0.39 | 5.26 | 5.26 | 5.08 | 18874 |
| 1716417300 | 5.13 | -0.06 | -1.16 | 5.19 | 5.33 | 5.1101 | 39409 |
| 1716330900 | 5.19 | -0.23 | -4.24 | 5.41 | 5.41 | 5.16 | 44628 |
| 1716244500 | 5.42 | -0.01 | -0.09 | 5.5 | 5.55 | 5.385 | 36161 |
| 1715985300 | 5.425 | -0.02 | -0.28 | 5.42 | 5.54 | 5.3789999 | 32647 |
| 1715898900 | 5.44 | -0.08 | -1.45 | 5.5 | 5.605 | 5.26 | 69436 |
| 1715812500 | 5.5199999 | -0.01 | -0.18 | 5.5599999 | 5.59 | 5.45 | 34632 |
| 1715726100 | 5.53 | 0.07 | 1.28 | 5.51 | 5.61 | 5.35 | 35133 |
| 1715639700 | 5.46 | 0.04 | 0.74 | 5.53 | 5.67 | 5.3158 | 188717 |
| 1715380500 | 5.42 | -2.08 | -27.73 | 7.5 | 7.75 | 5.38 | 422099 |
| 1715294100 | 7.5 | 0.05 | 0.74 | 7.49 | 7.5879 | 7.3 | 19651 |
| 1715207700 | 7.445 | -0.11 | -1.39 | 7.6 | 7.77 | 7.2 | 15136 |
| 1715121300 | 7.55 | 0.11 | 1.48 | 7.52 | 7.73 | 7.4037 | 13923 |
| 1715034900 | 7.44 | 0.08 | 1.09 | 7.45 | 7.76 | 7.36 | 9424 |
| 1714775700 | 7.36 | -0.03 | -0.41 | 7.42 | 7.42 | 7.305 | 3324 |
| 1714689300 | 7.39 | 0.12 | 1.65 | 7.21 | 7.41 | 7.15 | 9423 |
| 1714602900 | 7.27 | -0.18 | -2.42 | 7.37 | 7.5 | 7.25 | 6634 |
| 1714516500 | 7.45 | 0.13 | 1.79 | 7.39 | 7.48 | 7.345 | 3653 |
| 1714430100 | 7.319 | 0.05 | 0.67 | 7.27 | 7.4999 | 7.25 | 4918 |
| 1714170900 | 7.27 | -0.23 | -3.07 | 7.5 | 7.5 | 7.21 | 6386 |
| 1714084500 | 7.4999 | 0.08 | 1.08 | 7.37 | 7.4999 | 7.2 | 16275 |
| 1713998100 | 7.42 | -0.08 | -1.07 | 7.54 | 7.54 | 7.36 | 10463 |
| 1713911700 | 7.5 | 0.26 | 3.66 | 7.21 | 7.5 | 7.149 | 28063 |
| 1713825300 | 7.2351 | 0.01 | 0.07 | 7.31 | 7.31 | 7.0391 | 2387 |
| 1713566100 | 7.23 | 0.18 | 2.55 | 7.27 | 7.27 | 7.0001 | 5346 |
| 1713479700 | 7.05 | -0.05 | -0.70 | 7.22 | 7.25 | 7 | 9742 |
| 1713393300 | 7.1 | 0.08 | 1.14 | 7.13 | 7.13 | 7.05 | 4503 |
| 1713306900 | 7.0203 | -0.01 | -0.14 | 7.05 | 7.17 | 7.01 | 6720 |
| 1713220500 | 7.03 | -0.1 | -1.40 | 6.99 | 7.14 | 6.9701 | 5393 |
| 1712961300 | 7.13 | -0.12 | -1.66 | 7.24 | 7.25 | 7.03 | 5798 |
| 1712874900 | 7.25 | -0.2 | -2.68 | 7.39 | 7.4888 | 7.24 | 9977 |
| 1712788500 | 7.45 | -0.08 | -1.06 | 7.55 | 7.65 | 7.4 | 8920 |
| 1712702100 | 7.53 | 0.1 | 1.35 | 7.44 | 7.91 | 7.2909 | 8067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
