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 | 0.3001 | 6.38510638298 | 4.7 | 5.4795 | 4.28 | 13591 | 4.61366012 | CS |
| 4 | -0.4799 | -8.75729927007 | 5.48 | 5.785 | 4.28 | 7234 | 4.86034614 | CS |
| 12 | -1.4499 | -22.4790697674 | 6.45 | 7.0857 | 4.28 | 5288 | 5.56092612 | CS |
| 26 | 0.2731 | 5.77744869896 | 4.727 | 7.56 | 4.09 | 71851 | 5.45976656 | CS |
| 52 | -24.0799 | -82.8057083906 | 29.08 | 40 | 3.89 | 376623 | 15.31339905 | CS |
| 156 | -3918.9999 | -99.8725764526 | 3924 | 5916 | 3.89 | 475832 | 1017.3829223 | CS |
| 260 | -7194.9999 | -99.9305541667 | 7200 | 10836 | 3.89 | 513344 | 2320.10806033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 4.85 | 0.36 | 8.02 | 4.68 | 5.4795 | 4.58 | 14286 |
| 1726698900 | 4.49 | 0.07 | 1.58 | 4.41 | 4.8 | 4.41 | 12700 |
| 1726612500 | 4.42 | -0.38 | -7.92 | 4.8 | 5.116 | 4.42 | 15626 |
| 1726526100 | 4.8 | 0.28 | 6.19 | 4.59 | 5.04 | 4.58 | 13515 |
| 1726266900 | 4.5199999 | -0.38 | -7.76 | 4.91 | 4.91 | 4.28 | 12589 |
| 1726180500 | 4.9 | 0.19 | 4.03 | 4.62 | 4.9 | 4.62 | 1674 |
| 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 | 5197 |
| 1725921300 | 4.805 | 0 | 0.10 | 4.8 | 4.9 | 4.5 | 4223 |
| 1725662100 | 4.8 | -0.06 | -1.23 | 4.88 | 5.17 | 4.76 | 5280 |
| 1725575700 | 4.86 | -0.25 | -4.89 | 5.03 | 5.2 | 4.85 | 9154 |
| 1725489300 | 5.11 | 0.11 | 2.20 | 4.9 | 5.11 | 4.86 | 1701 |
| 1725402900 | 5 | -0.36 | -6.72 | 5.34 | 5.4901 | 4.85 | 10541 |
| 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 | 6.2 | 6.2 | 5.945 | 603 |
| 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 | 5.7 | 5.9751 | 5.5 | 5793 |
| 1722638100 | 5.8 | -0.61 | -9.52 | 6.53 | 6.53 | 5.76 | 16714 |
| 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 | 2526 |
| 1721860500 | 6.3368 | -0.17 | -2.66 | 6.32 | 6.5519999 | 6.24 | 3509 |
| 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 | 990 |
| 1721428500 | 6.3 | 0.1 | 1.61 | 6.3 | 7.0857 | 6.2321 | 22001 |
| 1721342100 | 6.1999 | -0.12 | -1.90 | 6.28 | 6.8856 | 6.14 | 2183 |
| 1721255700 | 6.32 | -0.05 | -0.78 | 6.53 | 6.9999 | 6.3 | 5065 |
| 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 | 1807 |
| 1720650900 | 6.42 | 0.02 | 0.31 | 6.4 | 6.67 | 6.4 | 5867 |
| 1720564500 | 6.4001 | 0.06 | 0.95 | 6.44 | 6.7029 | 6.4 | 813 |
| 1720478100 | 6.34 | -0.31 | -4.66 | 6.51 | 6.65 | 6.34 | 2506 |
| 1720218900 | 6.65 | 0.14 | 2.15 | 6.3 | 6.65 | 6.3 | 4578 |
| 1720040640 | 6.51 | -0.07 | -0.99 | 6.6 | 6.6 | 6.51 | 1602 |
| 1719959700 | 6.575 | 0.12 | 1.93 | 6.45 | 6.695 | 6.4101 | 4380 |
| 1719873300 | 6.4502 | 0.01 | 0.16 | 6.5199999 | 6.9001 | 6.4 | 12023 |
| 1719614100 | 6.4399 | 0 | 0.00 | 6.4399 | 6.4399 | 6.4399 | 0 |
| 1719527700 | 6.4399 | -0.11 | -1.61 | 6.65 | 6.81 | 6.26 | 2572 |
| 1719441300 | 6.545 | 0.02 | 0.38 | 6.38 | 6.71 | 6.38 | 3260 |
| 1719354900 | 6.5201 | -0.33 | -4.82 | 6.72 | 6.845 | 6.4 | 12246 |
| 1719268500 | 6.85 | 0.09 | 1.33 | 6.65 | 7.1576 | 6.65 | 3853 |
| 1719009300 | 6.76 | -0.69 | -9.25 | 7.25 | 7.43 | 6.76 | 21511 |
| 1718922900 | 7.4492 | 0.22 | 3.03 | 7.07 | 7.48 | 7.07 | 11130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
