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 | 0.19 | 4.10367170626 | 4.63 | 4.98 | 4.2 | 14633 | 4.472837 | CS |
| 4 | -0.24 | -4.74308300395 | 5.06 | 5.75 | 4.2 | 31743 | 5.17461991 | CS |
| 12 | -0.91 | -15.8813263525 | 5.73 | 6.18 | 4.2 | 27114 | 5.12334362 | CS |
| 26 | -0.23 | -4.55445544554 | 5.05 | 6.72 | 4.2 | 16851 | 5.21353449 | CS |
| 52 | 0.3856 | 8.69565217391 | 4.4344 | 8.48 | 4.088 | 46266 | 5.8676027 | CS |
| 156 | -3.18 | -39.75 | 8 | 11.5784 | 3.4488 | 57746 | 6.39175817 | CS |
| 260 | -3.18 | -39.75 | 8 | 11.5784 | 3.4488 | 57746 | 6.39175817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.82 | 0.42 | 9.55 | 4.49 | 4.98 | 4.49 | 13411 |
| 1734651300 | 4.4 | 0.2 | 4.76 | 4.7 | 4.7 | 4.3501 | 26479 |
| 1734564900 | 4.2 | -0.36 | -7.79 | 4.5 | 4.5 | 4.2 | 12849 |
| 1734478500 | 4.555 | -0.09 | -1.99 | 4.61 | 4.61 | 4.5275 | 3244 |
| 1734392100 | 4.6476 | -0.07 | -1.53 | 4.69 | 4.75 | 4.6245 | 6355 |
| 1734132900 | 4.72 | -0.09 | -1.87 | 4.8 | 4.83 | 4.715 | 4792 |
| 1734046500 | 4.8099999 | -0.23 | -4.62 | 4.83 | 5.0199999 | 4.8099999 | 30343 |
| 1733960100 | 5.043 | -0.21 | -3.94 | 5.03 | 5.24 | 5.0237999 | 4785 |
| 1733873700 | 5.25 | -0.04 | -0.66 | 5.2255 | 5.26 | 5.0001 | 45063 |
| 1733787300 | 5.285 | -0.17 | -3.03 | 5.2 | 5.43 | 5 | 16662 |
| 1733528100 | 5.45 | 0.3 | 5.87 | 5.14 | 5.45 | 5 | 2497 |
| 1733441700 | 5.148 | 0.17 | 3.37 | 5.11 | 5.24 | 4.97 | 11807 |
| 1733355300 | 4.98 | -0.11 | -2.16 | 5.12 | 5.29 | 4.7327 | 55484 |
| 1733268900 | 5.09 | -0.24 | -4.50 | 5.24 | 5.424 | 5.0599999 | 40493 |
| 1733182500 | 5.33 | 0.03 | 0.57 | 5.28 | 5.5199999 | 5.28 | 24812 |
| 1732917840 | 5.3 | -0.27 | -4.85 | 5.5701 | 5.75 | 5.15 | 10110 |
| 1732750500 | 5.57 | 0.17 | 3.15 | 5.46 | 5.7143 | 4.9301 | 120549 |
| 1732664100 | 5.4 | 0.13 | 2.47 | 5.3525 | 5.545 | 4.9816 | 118668 |
| 1732577700 | 5.2699999 | 0.37 | 7.55 | 5.2 | 5.4999 | 5.0199999 | 17968 |
| 1732318500 | 4.9 | 0.2 | 4.26 | 4.8362 | 4.9 | 4.72 | 1958 |
| 1732232100 | 4.7 | -0.36 | -7.11 | 4.97 | 4.99 | 4.57 | 11780 |
| 1732145700 | 5.0599999 | 0.01 | 0.20 | 4.98 | 5.1859 | 4.98 | 6356 |
| 1732059300 | 5.05 | 0.04 | 0.80 | 5.07 | 5.1072 | 4.68 | 7949 |
| 1731972900 | 5.01 | -0.37 | -6.88 | 5.21 | 5.2699999 | 4.7804 | 14200 |
| 1731713700 | 5.38 | -0.07 | -1.28 | 5.69 | 5.69 | 5.35 | 6472 |
| 1731627300 | 5.45 | -0.59 | -9.77 | 5.64 | 5.7 | 5.37 | 13905 |
| 1731540900 | 6.04 | 0.51 | 9.22 | 5.94 | 6.12 | 5.6087999 | 53012 |
| 1731454500 | 5.53 | 0.43 | 8.43 | 5.2173999 | 6.14 | 5.2173999 | 211360 |
| 1731368100 | 5.1 | 0.54 | 11.92 | 4.6292 | 5.214507 | 4.57 | 81416 |
| 1731108900 | 4.5567 | 0.03 | 0.59 | 4.54 | 4.8583999 | 4.54 | 17546 |
| 1731022500 | 4.53 | -0.3 | -6.21 | 4.7061 | 4.89 | 4.5 | 20042 |
| 1730936100 | 4.83 | 0.14 | 2.99 | 4.85 | 4.86 | 4.69 | 4445 |
| 1730849700 | 4.6899 | 0.13 | 2.85 | 4.73 | 4.75 | 4.332 | 46409 |
| 1730763300 | 4.5601 | -0.29 | -5.98 | 4.79 | 4.99 | 4.47 | 70153 |
| 1730500500 | 4.85 | -0.16 | -3.15 | 4.99 | 4.99 | 4.7 | 25317 |
| 1730414100 | 5.008 | 0.2 | 4.12 | 4.8099999 | 5.008 | 4.69 | 16044 |
| 1730327700 | 4.8099999 | 0.21 | 4.61 | 4.58 | 4.8179999 | 4.5 | 21543 |
| 1730241300 | 4.598 | 0.28 | 6.44 | 4.33 | 4.65 | 4.29 | 31407 |
| 1730154900 | 4.32 | -0.05 | -1.14 | 4.38 | 4.38 | 4.32 | 9088 |
| 1729895700 | 4.37 | 0.05 | 1.16 | 4.32 | 4.5 | 4.32 | 11882 |
| 1729809300 | 4.32 | -0.18 | -4.00 | 4.5493 | 4.5493 | 4.2699999 | 12926 |
| 1729722900 | 4.5 | -0.06 | -1.32 | 4.51 | 4.59 | 4.24 | 3534 |
| 1729636500 | 4.5599999 | -0.19 | -4.00 | 4.51 | 4.8032 | 4.5 | 17572 |
| 1729550100 | 4.75 | 0 | 0.00 | 4.76 | 4.905 | 4.74 | 4668 |
| 1729290900 | 4.75 | -0.06 | -1.22 | 4.62 | 4.86 | 4.62 | 5013 |
| 1729204500 | 4.8089 | -0.14 | -2.85 | 4.84 | 4.8765 | 4.54 | 17077 |
| 1729118100 | 4.95 | 0.18 | 3.77 | 4.79 | 4.99 | 4.68 | 16048 |
| 1729031700 | 4.7699999 | -0.19 | -3.86 | 5.28 | 5.34 | 4.65 | 16800 |
| 1728945300 | 4.9617 | 0.39 | 8.57 | 4.65 | 5.19 | 4.6 | 42100 |
| 1728686100 | 4.57 | -0.48 | -9.55 | 5.03 | 5.05 | 4.5199999 | 21524 |
| 1728599700 | 5.0525 | -0.05 | -0.93 | 5.1 | 5.26 | 4.8059 | 64471 |
| 1728513300 | 5.1 | -0.09 | -1.73 | 5.18 | 5.4105 | 5.0503 | 21670 |
| 1728426900 | 5.19 | 0.09 | 1.76 | 5.03 | 5.19 | 4.8 | 9847 |
| 1728340500 | 5.1 | -0.09 | -1.73 | 5.17 | 5.2 | 5 | 15641 |
| 1728081300 | 5.19 | -0.22 | -4.07 | 5.16 | 5.3 | 5.16 | 7732 |
| 1727994900 | 5.41 | 0.11 | 2.08 | 5.2 | 5.4199 | 5.12 | 3473 |
| 1727908500 | 5.2999 | -0.04 | -0.75 | 5.3999 | 5.3999 | 5.1 | 8181 |
| 1727822100 | 5.34 | -0.71 | -11.73 | 5.71 | 5.72 | 5.34 | 6218 |
| 1727735520 | 6.0496 | -0.03 | -0.50 | 5.73 | 6.18 | 5.5445 | 30144 |
| 1727476500 | 6.08 | 0.05 | 0.83 | 5.72 | 6.09 | 5.72 | 7036 |
| 1727390100 | 6.03 | 0.11 | 1.84 | 5.85 | 6.1218 | 5.3228 | 8563 |
| 1727303700 | 5.921 | 0.22 | 3.88 | 5.85 | 6.04 | 5.74 | 12878 |
| 1727217300 | 5.7 | 0.47 | 8.98 | 5.37 | 5.7 | 5.16 | 5649 |
| 1727130900 | 5.2301 | -0.12 | -2.24 | 5.22 | 5.53 | 5.15 | 12242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
