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 | -0.0399 | -0.876923076923 | 4.55 | 4.85 | 4.4 | 7647 | 4.55469938 | CS |
| 4 | -0.1899 | -4.04042553191 | 4.7 | 4.88 | 4.0332 | 5649 | 4.56419603 | CS |
| 12 | 0.1101 | 2.50227272727 | 4.4 | 5.4 | 3.72 | 14224 | 4.62896849 | CS |
| 26 | -1.6099 | -26.3055555556 | 6.12 | 6.99 | 3.72 | 22800 | 5.51869918 | CS |
| 52 | 0.000100000000001 | 0.00221729490024 | 4.51 | 7.838 | 2.85 | 49640 | 4.83870825 | CS |
| 156 | -121.4899 | -96.4205555556 | 126 | 131.25 | 2.85 | 160280 | 26.50493023 | CS |
| 260 | -121.4899 | -96.4205555556 | 126 | 131.25 | 2.85 | 160280 | 26.50493023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 4.5101 | 0.09 | 2.04 | 4.74 | 4.74 | 4.5101 | 1723 |
| 1732318500 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 918 |
| 1732232100 | 4.42 | -0.3 | -6.36 | 4.7699999 | 4.7699999 | 4.42 | 14742 |
| 1732145700 | 4.72 | 0.17 | 3.74 | 4.41 | 4.85 | 4.41 | 14350 |
| 1732059300 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.4 | 13230 |
| 1731972900 | 4.55 | 0.05 | 1.11 | 4.45 | 4.62 | 4.45 | 2264 |
| 1731713700 | 4.5 | -0.31 | -6.44 | 4.8 | 4.8 | 4.5 | 3780 |
| 1731627300 | 4.8099999 | -0.07 | -1.43 | 4.43 | 4.83 | 4.43 | 774 |
| 1731540900 | 4.88 | 0.39 | 8.69 | 4.35 | 4.88 | 4.35 | 1269 |
| 1731454500 | 4.49 | -0.06 | -1.41 | 4.5599999 | 4.68 | 4.4405 | 2767 |
| 1731368100 | 4.5542999 | -0.05 | -0.99 | 4.68 | 4.68 | 4.5084 | 2336 |
| 1731108900 | 4.6 | 0.17 | 3.84 | 4.11 | 4.6 | 4.07 | 12827 |
| 1731022500 | 4.43 | 0.4 | 9.84 | 4.59 | 4.6 | 4.2403 | 4139 |
| 1730936100 | 4.0332 | -0.4 | -8.96 | 4.2 | 4.2 | 4.0332 | 1629 |
| 1730849700 | 4.43 | 0.07 | 1.61 | 4.4 | 4.5999 | 4.28 | 3912 |
| 1730763300 | 4.36 | -0.26 | -5.63 | 4.48 | 4.59 | 4.2899 | 9120 |
| 1730500500 | 4.62 | -0.02 | -0.43 | 4.7 | 4.7 | 4.4765 | 1918 |
| 1730414100 | 4.64 | -0 | -0.00 | 4.6 | 4.7965 | 4.55 | 3891 |
| 1730327700 | 4.6401 | -0.13 | -2.72 | 4.8 | 4.8 | 4.5639 | 9683 |
| 1730241300 | 4.7699999 | 0 | 0.00 | 4.7 | 4.7699999 | 4.66 | 12436 |
| 1730154900 | 4.7699999 | 0.11 | 2.36 | 4.58 | 4.8 | 4.5199999 | 9714 |
| 1729895700 | 4.66 | -0.05 | -1.06 | 4.7699999 | 4.7699999 | 4.66 | 680 |
| 1729809300 | 4.71 | -0.02 | -0.42 | 4.7 | 4.71 | 4.555 | 8693 |
| 1729722900 | 4.73 | 0.06 | 1.28 | 4.65 | 4.8099999 | 4.65 | 4024 |
| 1729636500 | 4.67 | -0.27 | -5.47 | 4.92 | 4.92 | 4.67 | 866 |
| 1729550100 | 4.94 | -0.16 | -3.14 | 5.03 | 5.08 | 4.72 | 10316 |
| 1729290900 | 5.1 | 0.11 | 2.20 | 5 | 5.1 | 4.87 | 5585 |
| 1729204500 | 4.99 | -0.11 | -2.16 | 4.95 | 5.1 | 4.765 | 14063 |
| 1729118100 | 5.1 | -0.13 | -2.49 | 5.17 | 5.4 | 4.8775 | 29102 |
| 1729031700 | 5.23 | 0.84 | 19.13 | 4.65 | 5.38 | 4.65 | 126749 |
| 1728945300 | 4.39 | 0.1 | 2.33 | 4.19 | 4.5 | 3.9601 | 16764 |
| 1728686100 | 4.29 | 0.09 | 2.15 | 4.0599999 | 4.4065 | 4.0599999 | 9144 |
| 1728599700 | 4.1999 | 0.32 | 8.24 | 4.16 | 4.295 | 4.0199999 | 7571 |
| 1728513300 | 3.88 | -0.31 | -7.40 | 4.19 | 4.54 | 3.87 | 32040 |
| 1728426900 | 4.19 | -0.41 | -8.91 | 4.47 | 4.68 | 4.19 | 12440 |
| 1728340500 | 4.6 | -0.34 | -6.88 | 4.93 | 5.15 | 4.6 | 69589 |
| 1728081300 | 4.94 | 0.64 | 14.88 | 4.29 | 4.94 | 4.29 | 16941 |
| 1727994900 | 4.3 | 0.16 | 3.86 | 4.07 | 4.3 | 4.0119999 | 11077 |
| 1727908500 | 4.14 | -0.12 | -2.82 | 4.18 | 4.36 | 4 | 19478 |
| 1727822100 | 4.26 | 0.26 | 6.50 | 4.1 | 4.38 | 4.0499 | 17304 |
| 1727735700 | 4 | -0.12 | -2.79 | 4.11 | 4.4 | 4 | 23641 |
| 1727476500 | 4.115 | -0.08 | -1.79 | 4.25 | 4.25 | 3.76 | 6743 |
| 1727390100 | 4.19 | 0.27 | 6.89 | 3.88 | 4.38 | 3.88 | 8351 |
| 1727303700 | 3.92 | -0.28 | -6.67 | 4.15 | 4.15 | 3.72 | 35347 |
| 1727217300 | 4.2 | -0.04 | -0.94 | 4.42 | 4.85 | 4.16 | 17125 |
| 1727130900 | 4.24 | -0.12 | -2.75 | 4.46 | 4.46 | 4.23 | 7892 |
| 1726871700 | 4.36 | 0 | 0.00 | 4.43 | 4.43 | 4.36 | 3663 |
| 1726785300 | 4.36 | -0.17 | -3.65 | 4.54 | 4.54 | 4.36 | 10031 |
| 1726698900 | 4.525 | -0.13 | -2.69 | 4.6 | 4.65 | 4.365 | 18680 |
| 1726612500 | 4.65 | 0.04 | 0.98 | 4.6 | 4.7699999 | 4.6 | 35057 |
| 1726526100 | 4.605 | 0.11 | 2.33 | 4.6 | 4.68 | 4.6 | 22791 |
| 1726266900 | 4.5 | 0.02 | 0.45 | 4.7446 | 4.7446 | 4.34 | 10895 |
| 1726180500 | 4.48 | -0.27 | -5.68 | 4.75 | 4.75 | 4.44 | 3910 |
| 1726094100 | 4.75 | 0.16 | 3.48 | 4.69 | 4.8 | 4.61 | 7008 |
| 1726007700 | 4.5900999 | 0 | 0.00 | 4.5199999 | 4.6257 | 4.5199999 | 1871 |
| 1725921300 | 4.59 | -0.27 | -5.56 | 4.8 | 4.8 | 4.321 | 13400 |
| 1725662100 | 4.86 | 0.34 | 7.52 | 4.59 | 4.89 | 4.42 | 14021 |
| 1725575700 | 4.5199999 | -0.13 | -2.80 | 4.5199999 | 4.8106 | 4.25 | 9762 |
| 1725489300 | 4.65 | -0.35 | -7.00 | 4.83 | 4.905 | 4.47 | 15853 |
| 1725402900 | 5 | 0.6 | 13.64 | 4.4 | 5 | 4.4 | 60882 |
| 1725057300 | 4.4 | -0.47 | -9.65 | 4.58 | 4.72 | 4.3755 | 9187 |
| 1724970900 | 4.87 | 0.3 | 6.56 | 4.43 | 4.87 | 4.101 | 8627 |
| 1724884500 | 4.57 | -0.18 | -3.79 | 4.8 | 4.85 | 4.2699999 | 19551 |
| 1724798100 | 4.75 | -0.06 | -1.25 | 4.8 | 4.8568 | 4.7 | 25093 |
| 1724711700 | 4.8099999 | -0.35 | -6.78 | 5.15 | 5.41 | 4.8099999 | 29348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
