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 | 1.26 | 26.5263157895 | 4.75 | 6.5477 | 4.75 | 281820 | 5.73887766 | CS |
| 4 | 1.58 | 35.6659142212 | 4.43 | 6.5477 | 3.96 | 167655 | 4.90917836 | CS |
| 12 | 0.71 | 13.3962264151 | 5.3 | 6.5477 | 3.96 | 109002 | 4.88289187 | CS |
| 26 | -0.89 | -12.8985507246 | 6.9 | 7.31 | 3.96 | 103206 | 5.57101863 | CS |
| 52 | -2.56 | -29.8716452742 | 8.57 | 11.92 | 3.96 | 123855 | 7.84203808 | CS |
| 156 | 1.07 | 21.6599190283 | 4.94 | 11.92 | 3.8219 | 105569 | 7.62086519 | CS |
| 260 | 0.2 | 3.44234079174 | 5.81 | 11.92 | 3.8219 | 123313 | 7.50274157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 6.01 | -0.03 | -0.50 | 6.01 | 6.5477 | 6 | 307373 |
| 1732664100 | 6.04 | 0.38 | 6.71 | 5.5 | 6.2699999 | 5.472 | 280167 |
| 1732577700 | 5.66 | 0.34 | 6.39 | 5.3099999 | 5.7 | 5.125 | 185320 |
| 1732318500 | 5.32 | 0.6 | 12.71 | 4.68 | 5.55 | 4.68 | 371880 |
| 1732232100 | 4.72 | 0.08 | 1.72 | 4.68 | 5.19 | 4.6 | 212672 |
| 1732145700 | 4.64 | 0.36 | 8.54 | 4.25 | 4.79 | 4.21 | 190813 |
| 1732059300 | 4.275 | 0.24 | 5.95 | 4.01 | 4.295 | 4 | 143604 |
| 1731972900 | 4.035 | 0.04 | 1.13 | 4.04 | 4.11 | 3.96 | 58735 |
| 1731713700 | 3.99 | -0.41 | -9.32 | 4.26 | 4.42 | 3.96 | 128132 |
| 1731627300 | 4.4 | -0.08 | -1.79 | 4.49 | 4.54 | 4.3 | 191236 |
| 1731540900 | 4.48 | 0.25 | 5.91 | 4.26 | 4.565 | 4.26 | 219584 |
| 1731454500 | 4.23 | -0.03 | -0.70 | 4.24 | 4.3 | 4.14 | 97618 |
| 1731368100 | 4.26 | -0.03 | -0.70 | 4.37 | 4.4006999 | 3.985 | 118723 |
| 1731108900 | 4.29 | -0.07 | -1.61 | 4.3099999 | 4.345 | 4.22 | 94304 |
| 1731022500 | 4.36 | -0.59 | -11.92 | 4.69 | 4.69 | 4.21 | 272556 |
| 1730936100 | 4.95 | 0.15 | 3.13 | 5.04 | 5.04 | 4.86 | 133016 |
| 1730849700 | 4.8 | 0.15 | 3.23 | 4.62 | 4.9999 | 4.62 | 84502 |
| 1730763300 | 4.65 | 0.31 | 7.14 | 4.3099999 | 4.66 | 4.3 | 91180 |
| 1730500500 | 4.34 | -0.02 | -0.46 | 4.43 | 4.44 | 4.26 | 54307 |
| 1730414100 | 4.36 | -0.11 | -2.46 | 4.46 | 4.69 | 4.33 | 53151 |
| 1730327700 | 4.47 | -0.32 | -6.68 | 4.78 | 4.82 | 4.43 | 107110 |
| 1730241300 | 4.79 | 0.06 | 1.27 | 4.7699999 | 4.985 | 4.7 | 159974 |
| 1730154900 | 4.73 | 0.49 | 11.56 | 4.38 | 4.74 | 4.32 | 144144 |
| 1729895700 | 4.24 | -0.34 | -7.42 | 4.63 | 4.7042 | 4.22 | 161142 |
| 1729809300 | 4.58 | 0.12 | 2.69 | 4.48 | 4.6 | 4.44 | 41126 |
| 1729722900 | 4.46 | -0.08 | -1.76 | 4.55 | 4.55 | 4.3945 | 63335 |
| 1729636500 | 4.54 | -0.12 | -2.58 | 4.66 | 4.75 | 4.5199999 | 43272 |
| 1729550100 | 4.66 | 0.12 | 2.64 | 4.62 | 4.68 | 4.6 | 61259 |
| 1729290900 | 4.54 | -0.12 | -2.58 | 4.66 | 4.75 | 4.54 | 40093 |
| 1729204500 | 4.66 | 0.01 | 0.22 | 4.72 | 4.86 | 4.5712 | 42852 |
| 1729118100 | 4.65 | 0 | 0.00 | 4.72 | 4.8592 | 4.58 | 100959 |
| 1729031700 | 4.65 | 0.11 | 2.42 | 4.54 | 4.76 | 4.54 | 42104 |
| 1728945300 | 4.54 | 0.12 | 2.71 | 4.37 | 4.595 | 4.35 | 39084 |
| 1728686100 | 4.42 | 0.23 | 5.49 | 4.17 | 4.46 | 4.1674 | 63301 |
| 1728599700 | 4.19 | -0.07 | -1.64 | 4.23 | 4.42 | 4.09 | 57370 |
| 1728513300 | 4.26 | -0.25 | -5.54 | 4.53 | 4.54 | 4.23 | 58864 |
| 1728426900 | 4.51 | -0.06 | -1.31 | 4.53 | 4.6063 | 4.5 | 57331 |
| 1728340500 | 4.57 | -0.05 | -1.08 | 4.65 | 4.67 | 4.53 | 93014 |
| 1728081300 | 4.62 | 0.1 | 2.21 | 4.58 | 4.705 | 4.53 | 64556 |
| 1727994900 | 4.5199999 | -0.1 | -2.16 | 4.57 | 4.62 | 4.5 | 68895 |
| 1727908500 | 4.62 | -0.2 | -4.15 | 4.75 | 4.774 | 4.58 | 90461 |
| 1727822100 | 4.82 | -0.18 | -3.60 | 4.94 | 4.99 | 4.76 | 68126 |
| 1727735700 | 5 | -0.2 | -3.85 | 5.19 | 5.234 | 4.87 | 92565 |
| 1727476500 | 5.2 | 0.06 | 1.17 | 5.2 | 5.33 | 5.15 | 49546 |
| 1727390100 | 5.14 | 0.29 | 5.98 | 4.88 | 5.22 | 4.7699999 | 102858 |
| 1727303700 | 4.85 | -0.09 | -1.82 | 4.95 | 4.975 | 4.8 | 67556 |
| 1727217300 | 4.94 | -0.17 | -3.33 | 5.15 | 5.15 | 4.93 | 108180 |
| 1727130900 | 5.11 | -0.13 | -2.48 | 5.29 | 5.3099999 | 5.11 | 89096 |
| 1726871700 | 5.24 | -0.05 | -0.95 | 5.2699999 | 5.28 | 5.18 | 240281 |
| 1726785300 | 5.29 | 0.07 | 1.34 | 5.34 | 5.35 | 5.26 | 65056 |
| 1726698900 | 5.22 | -0.04 | -0.76 | 5.23 | 5.315 | 5.13 | 121486 |
| 1726612500 | 5.26 | 0.06 | 1.15 | 5.25 | 5.305 | 5.17 | 125668 |
| 1726526100 | 5.2 | -0.27 | -4.94 | 5.42 | 5.5 | 5.16 | 85637 |
| 1726266900 | 5.47 | 0.08 | 1.48 | 5.44 | 5.525 | 5.4101 | 88619 |
| 1726180500 | 5.39 | 0.13 | 2.47 | 5.24 | 5.43 | 5.24 | 27942 |
| 1726094100 | 5.26 | 0.02 | 0.38 | 5.28 | 5.5 | 5.1849999 | 68014 |
| 1726007700 | 5.24 | -0.01 | -0.19 | 5.24 | 5.305 | 5.13 | 78252 |
| 1725921300 | 5.25 | -0.04 | -0.76 | 5.29 | 5.4 | 5.17 | 71767 |
| 1725662100 | 5.29 | -0.08 | -1.49 | 5.35 | 5.385 | 5.07 | 93714 |
| 1725575700 | 5.37 | -0.19 | -3.42 | 5.58 | 5.6 | 5.26 | 105494 |
| 1725489300 | 5.5599999 | -0.05 | -0.89 | 5.5199999 | 5.7699999 | 5.43 | 67794 |
| 1725402900 | 5.61 | 0.04 | 0.72 | 5.54 | 5.67 | 5.39 | 84820 |
| 1725057300 | 5.57 | 0.04 | 0.72 | 5.55 | 5.6 | 5.38 | 119192 |
| 1724970900 | 5.53 | 0.09 | 1.65 | 5.48 | 5.59 | 5.3963 | 70056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
