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 | -0.12 | -2.56959314775 | 4.67 | 4.78 | 4.31 | 8465 | 4.52257764 | CS |
| 4 | -0.09 | -1.93965517241 | 4.64 | 4.97 | 4.31 | 6118 | 4.5934075 | CS |
| 12 | 0.3 | 7.05882352941 | 4.25 | 5.41 | 4.06 | 7653 | 4.60678833 | CS |
| 26 | -0.3554 | -7.24507685408 | 4.9054 | 5.41 | 3.9701 | 8198 | 4.4991189 | CS |
| 52 | -0.3554 | -7.24507685408 | 4.9054 | 5.41 | 3.9701 | 8198 | 4.4991189 | CS |
| 156 | -0.3554 | -7.24507685408 | 4.9054 | 5.41 | 3.9701 | 8198 | 4.4991189 | CS |
| 260 | -0.3554 | -7.24507685408 | 4.9054 | 5.41 | 3.9701 | 8198 | 4.4991189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 4.4301 | -0.12 | -2.64 | 4.5 | 4.55 | 4.32 | 11564 |
| 1739489700 | 4.55 | -0.05 | -1.09 | 4.48 | 4.6 | 4.3099999 | 16090 |
| 1739403300 | 4.6 | -0.06 | -1.29 | 4.78 | 4.78 | 4.6 | 3742 |
| 1739316900 | 4.66 | 0.01 | 0.20 | 4.67 | 4.725 | 4.6 | 2463 |
| 1739230500 | 4.6506999 | -0.14 | -2.91 | 4.69 | 4.85 | 4.6082 | 7957 |
| 1738971300 | 4.79 | 0.07 | 1.48 | 4.6 | 4.848 | 4.45 | 5301 |
| 1738884900 | 4.72 | -0.01 | -0.21 | 4.4363 | 4.73 | 4.4363 | 2831 |
| 1738798500 | 4.73 | 0.09 | 1.94 | 4.72 | 4.8499 | 4.43 | 4827 |
| 1738712100 | 4.64 | 0 | 0.00 | 4.59 | 4.64 | 4.59 | 637 |
| 1738625700 | 4.64 | 0.05 | 1.09 | 4.51 | 4.65 | 4.36 | 6883 |
| 1738366500 | 4.59 | 0.01 | 0.22 | 4.6 | 4.64 | 4.59 | 1451 |
| 1738280100 | 4.58 | 0 | 0.00 | 4.6 | 4.64 | 4.5199999 | 3941 |
| 1738193700 | 4.58 | 0.08 | 1.78 | 4.63 | 4.7183 | 4.5199999 | 11213 |
| 1738107300 | 4.5 | -0.1 | -2.22 | 4.6 | 4.65 | 4.5 | 3857 |
| 1738020900 | 4.602 | 0 | 0.04 | 4.565 | 4.97 | 4.5 | 2511 |
| 1737761700 | 4.6 | 0.08 | 1.77 | 4.53 | 4.82 | 4.53 | 9476 |
| 1737675300 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1737588900 | 4.5199999 | -0.09 | -1.95 | 4.57 | 4.69 | 4.5199999 | 2653 |
| 1737502500 | 4.61 | 0.09 | 1.99 | 4.64 | 4.9 | 4.5 | 12730 |
| 1737156900 | 4.5199999 | -0.18 | -3.73 | 4.9 | 4.9 | 4.5199999 | 3454 |
| 1737070500 | 4.695 | -0.01 | -0.11 | 4.62 | 4.971 | 4.6 | 9403 |
| 1736984100 | 4.7 | -0.58 | -10.98 | 5.28 | 5.41 | 4.0599999 | 34454 |
| 1736897700 | 5.28 | 0.67 | 14.53 | 4.88 | 5.335 | 4.6 | 20830 |
| 1736811300 | 4.61 | -0.11 | -2.33 | 4.82 | 4.88 | 4.5199999 | 6568 |
| 1736552100 | 4.72 | 0.17 | 3.74 | 4.61 | 4.98 | 4.61 | 4808 |
| 1736379300 | 4.55 | -0.15 | -3.19 | 4.8 | 5.19 | 4.53 | 6784 |
| 1736292900 | 4.7 | -0.05 | -1.05 | 4.66 | 5.4 | 4.66 | 10180 |
| 1736206500 | 4.75 | 0.24 | 5.20 | 4.57 | 4.75 | 4.57 | 463 |
| 1735947300 | 4.515 | -0.14 | -2.90 | 4.65 | 4.6849999 | 4.5 | 3514 |
| 1735860900 | 4.65 | 0.01 | 0.30 | 4.73 | 4.73 | 4.64 | 8192 |
| 1735688100 | 4.636 | 0.43 | 10.12 | 4.62 | 4.8 | 4.62 | 1972 |
| 1735601700 | 4.21 | -0.43 | -9.27 | 4.74 | 4.9601 | 4.21 | 22601 |
| 1735342500 | 4.64 | 0.56 | 13.85 | 4.35 | 4.8 | 4.3099999 | 16554 |
| 1735256100 | 4.0757 | -0.37 | -8.41 | 4.68 | 4.68 | 4.0757 | 18835 |
| 1735077840 | 4.45 | -0.05 | -1.11 | 4.45 | 4.45 | 4.45 | 6 |
| 1734996900 | 4.5 | -0.3 | -6.25 | 4.5 | 4.5222 | 4.44 | 2063 |
| 1734737700 | 4.8 | 0.2 | 4.35 | 4.55 | 4.8205 | 4.51 | 2591 |
| 1734651300 | 4.6 | 0.07 | 1.55 | 4.67 | 4.75 | 4.5 | 6673 |
| 1734564900 | 4.53 | 0.02 | 0.44 | 4.7 | 4.86 | 4.5199999 | 4912 |
| 1734478500 | 4.51 | -0.14 | -3.01 | 4.51 | 4.55 | 4.51 | 862 |
| 1734392100 | 4.65 | -0.04 | -0.90 | 4.69 | 4.69 | 4.65 | 1594 |
| 1734132900 | 4.6921 | -0.05 | -1.04 | 4.73 | 4.8 | 4.6921 | 3642 |
| 1734046500 | 4.7415 | 0.12 | 2.63 | 4.62 | 4.7415 | 4.6106 | 2738 |
| 1733960100 | 4.62 | -0.13 | -2.74 | 4.8 | 4.8 | 4.62 | 2243 |
| 1733873700 | 4.75 | -0.14 | -2.86 | 4.82 | 4.82 | 4.75 | 2461 |
| 1733787300 | 4.89 | 0.07 | 1.45 | 4.8 | 4.9936999 | 4.8 | 6451 |
| 1733528100 | 4.8201 | 0.02 | 0.42 | 4.88 | 4.9599 | 4.75 | 6712 |
| 1733441700 | 4.8 | -0.12 | -2.44 | 4.92 | 4.94 | 4.75 | 1888 |
| 1733355300 | 4.92 | 0.38 | 8.28 | 5 | 5 | 4.5 | 12175 |
| 1733268900 | 4.5437 | 0.04 | 0.97 | 4.47 | 4.99 | 4.47 | 7411 |
| 1733182500 | 4.5 | 0.22 | 5.14 | 4.3 | 4.5 | 4.2622 | 52800 |
| 1732917840 | 4.28 | -0.2 | -4.46 | 4.28 | 4.28 | 4.28 | 210 |
| 1732750500 | 4.48 | 0.15 | 3.46 | 4.44 | 4.48 | 4.3 | 8653 |
| 1732664100 | 4.33 | -0.02 | -0.46 | 4.25 | 4.33 | 4.25 | 806 |
| 1732577700 | 4.35 | -0.01 | -0.23 | 4.4 | 4.49 | 4.3499 | 17334 |
| 1732318500 | 4.36 | -0.05 | -1.13 | 4.41 | 4.41 | 4.28 | 4381 |
| 1732232100 | 4.41 | 0.29 | 7.04 | 4.07 | 4.41 | 4.07 | 32030 |
| 1732145700 | 4.12 | -0.1 | -2.37 | 4.28 | 4.3 | 4.05 | 11793 |
| 1732059300 | 4.22 | 0.05 | 1.20 | 4.28 | 4.2882 | 4.035 | 26561 |
| 1731972900 | 4.17 | 0.04 | 0.94 | 4.18 | 4.28 | 4.15 | 5169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
