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 | -0.7983 | -15.3224568138 | 5.21 | 5.21 | 4 | 18736 | 4.31608097 | CS |
| 4 | -0.2083 | -4.50865800866 | 4.62 | 5.8053 | 4 | 19111 | 4.79266506 | CS |
| 12 | -1.8683 | -29.75 | 6.28 | 7.0857 | 4 | 9451 | 5.05150586 | CS |
| 26 | -1.1883 | -21.2196428571 | 5.6 | 7.56 | 4 | 65087 | 5.48163831 | CS |
| 52 | -4.9883 | -53.0670212766 | 9.4 | 13.5 | 3.89 | 166017 | 7.637079 | CS |
| 156 | -3667.5883 | -99.8798556645 | 3672 | 5916 | 3.89 | 473686 | 1002.42332858 | CS |
| 260 | -7195.5883 | -99.9387263889 | 7200 | 10836 | 3.89 | 503570 | 2312.51058214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 4.34 | -0.03 | -0.79 | 4.35 | 4.37 | 4.17 | 13977 |
| 1728426900 | 4.3746 | -0.05 | -1.03 | 4.43 | 4.68 | 4.33 | 12588 |
| 1728340500 | 4.42 | 0.06 | 1.38 | 4.35 | 4.55 | 4.3099999 | 18155 |
| 1728081300 | 4.36 | 0.12 | 2.83 | 4.24 | 4.4588 | 4.1 | 5897 |
| 1727994900 | 4.24 | -0.85 | -16.68 | 5.21 | 5.21 | 4 | 42643 |
| 1727908500 | 5.0887 | 0.14 | 2.80 | 4.8 | 5.8053 | 4.35 | 134478 |
| 1727822100 | 4.95 | -0.18 | -3.51 | 4.98 | 5.16 | 4.8 | 9898 |
| 1727735520 | 5.13 | 0.03 | 0.63 | 5.17 | 5.17 | 4.9 | 8082 |
| 1727476500 | 5.098 | 0.14 | 2.73 | 4.97 | 5.3099999 | 4.97 | 7047 |
| 1727390100 | 4.9627 | 0.04 | 0.77 | 4.86 | 5.097 | 4.66 | 16953 |
| 1727303700 | 4.925 | -0.06 | -1.10 | 4.98 | 5.295 | 4.8103999 | 11840 |
| 1727217300 | 4.98 | 0.05 | 1.01 | 4.93 | 5 | 4.71 | 10133 |
| 1727130900 | 4.93 | -0.12 | -2.38 | 5.11 | 5.11 | 4.66 | 8533 |
| 1726871700 | 5.05 | 0.2 | 4.12 | 4.84 | 5.0959 | 4.84 | 11125 |
| 1726785300 | 4.85 | 0.36 | 8.02 | 4.58 | 5.4795 | 4.58 | 13814 |
| 1726698900 | 4.49 | 0.07 | 1.58 | 4.41 | 4.8 | 4.41 | 12698 |
| 1726612500 | 4.42 | -0.38 | -7.92 | 4.8 | 5.116 | 4.42 | 15525 |
| 1726526100 | 4.8 | 0.28 | 6.19 | 4.59 | 5.04 | 4.58 | 13355 |
| 1726266900 | 4.5199999 | -0.38 | -7.76 | 4.7 | 4.73 | 4.28 | 12562 |
| 1726180500 | 4.9 | 0.19 | 4.03 | 4.67 | 4.9 | 4.66 | 1645 |
| 1726094100 | 4.71 | -0.03 | -0.63 | 4.74 | 4.8 | 4.63 | 4166 |
| 1726007700 | 4.74 | -0.07 | -1.35 | 4.8 | 4.85 | 4.55 | 5193 |
| 1725921300 | 4.805 | 0 | 0.10 | 4.8 | 4.9 | 4.5 | 4223 |
| 1725662100 | 4.8 | -0.06 | -1.23 | 5.17 | 5.17 | 4.76 | 4864 |
| 1725575700 | 4.86 | -0.25 | -4.89 | 5.03 | 5.2 | 4.85 | 9152 |
| 1725489300 | 5.11 | 0.11 | 2.20 | 4.9 | 5.11 | 4.86 | 1701 |
| 1725402900 | 5 | -0.36 | -6.72 | 5.25 | 5.4901 | 4.85 | 10434 |
| 1725057300 | 5.36 | 0.15 | 2.88 | 5 | 5.5723 | 5 | 2057 |
| 1724970900 | 5.21 | -0.24 | -4.40 | 5.35 | 5.37 | 5.12 | 3912 |
| 1724884500 | 5.45 | 0.06 | 1.11 | 5.33 | 5.45 | 5.25 | 621 |
| 1724798100 | 5.39 | -0.2 | -3.58 | 5.54 | 5.54 | 5.0035 | 9150 |
| 1724711700 | 5.59 | 0.04 | 0.79 | 5.51 | 5.785 | 5.4 | 11412 |
| 1724452500 | 5.546 | 0.08 | 1.39 | 5.48 | 5.5818 | 5.33 | 967 |
| 1724366100 | 5.47 | 0.07 | 1.30 | 5.45 | 5.47 | 5.3038999 | 3149 |
| 1724279700 | 5.4 | -0.05 | -0.92 | 5.46 | 5.64 | 5.34 | 4121 |
| 1724193300 | 5.45 | -0.48 | -8.09 | 5.55 | 6.0001 | 5.19 | 18960 |
| 1724106900 | 5.93 | -0.07 | -1.17 | 5.65 | 5.93 | 5.65 | 2026 |
| 1723847700 | 6.0001 | 0.08 | 1.35 | 5.96 | 6.0001 | 5.92 | 2171 |
| 1723761300 | 5.92 | -0.18 | -2.95 | 6.08 | 6.09 | 5.8 | 885 |
| 1723674900 | 6.1 | 0.15 | 2.61 | 5.95 | 6.1 | 5.69 | 1989 |
| 1723588500 | 5.945 | 0 | 0.00 | 5.95 | 5.95 | 5.945 | 573 |
| 1723502100 | 5.945 | 0.12 | 1.97 | 5.83 | 6.1899 | 5.6 | 1814 |
| 1723242900 | 5.8299 | 0 | 0.00 | 5.78 | 5.8299 | 5.76 | 317 |
| 1723156500 | 5.8299 | -0.02 | -0.34 | 5.99 | 5.99 | 5.7 | 2464 |
| 1723070100 | 5.85 | -0.01 | -0.09 | 5.96 | 5.975 | 5.85 | 1209 |
| 1722983700 | 5.855 | 0.13 | 2.19 | 5.64 | 6.0424 | 5.64 | 1539 |
| 1722897300 | 5.7295 | -0.07 | -1.22 | 5.6 | 5.9751 | 5.5453 | 3444 |
| 1722638100 | 5.8 | -0.61 | -9.52 | 6.3 | 6.3000999 | 5.76 | 16537 |
| 1722551700 | 6.41 | 0.05 | 0.79 | 6.22 | 6.47 | 6.22 | 1376 |
| 1722465300 | 6.36 | -0.15 | -2.26 | 6.51 | 6.51 | 6.34 | 4258 |
| 1722378900 | 6.507 | 0 | 0.00 | 6.18 | 6.507 | 6.18 | 114 |
| 1722292500 | 6.507 | 0.21 | 3.29 | 6.0599999 | 6.507 | 6.0599999 | 805 |
| 1722033300 | 6.3 | -0.09 | -1.41 | 6.4 | 6.5399 | 6.3 | 3116 |
| 1721946900 | 6.39 | 0.05 | 0.84 | 6.24 | 6.5499 | 6.24 | 2483 |
| 1721860500 | 6.3368 | -0.17 | -2.66 | 6.4919 | 6.5519999 | 6.24 | 3489 |
| 1721774100 | 6.51 | 0.06 | 0.93 | 6.5599999 | 6.5599999 | 6.25 | 2354 |
| 1721687700 | 6.45 | 0.15 | 2.38 | 6.25 | 6.45 | 6.25 | 987 |
| 1721428500 | 6.3 | 0.1 | 1.61 | 6.2936 | 7.0857 | 6.2321 | 21997 |
| 1721342100 | 6.1999 | -0.12 | -1.90 | 6.28 | 6.8856 | 6.14 | 2183 |
| 1721255700 | 6.32 | -0.05 | -0.78 | 6.9999 | 6.9999 | 6.3 | 5040 |
| 1721169300 | 6.37 | 0.09 | 1.51 | 6.28 | 6.605 | 6.21 | 3413 |
| 1721082900 | 6.2753 | 0.08 | 1.21 | 6.16 | 6.66 | 6.16 | 3856 |
| 1720823700 | 6.2 | -0.25 | -3.88 | 6.46 | 6.47 | 6.2 | 4802 |
| 1720737300 | 6.4501 | 0.03 | 0.47 | 6.36 | 6.67 | 6.36 | 1603 |
| 1720650900 | 6.42 | 0.02 | 0.31 | 6.4 | 6.67 | 6.4 | 5867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
