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 | 0.04 | 0.925925925926 | 4.32 | 4.4 | 4.29 | 2364763 | 4.37011277 | CS |
| 4 | 0.1 | 2.34741784038 | 4.26 | 4.4 | 4.15 | 2834039 | 4.29846087 | CS |
| 12 | -0.83 | -15.9922928709 | 5.19 | 5.28 | 4.09 | 3882772 | 4.44480753 | CS |
| 26 | -1.23 | -22.0035778175 | 5.59 | 5.59 | 4.09 | 3171682 | 4.79437084 | CS |
| 52 | -1.85 | -29.7906602254 | 6.21 | 6.25 | 4.09 | 2511197 | 5.07256165 | CS |
| 156 | -4.035 | -48.0643240024 | 8.395 | 8.74 | 4.09 | 1884892 | 6.09874328 | CS |
| 260 | -2.25 | -34.0393343419 | 6.61 | 9.29 | 3.675 | 2052543 | 6.26200283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.38 | 0 | 0.00 | 4.36 | 4.4 | 4.355 | 1651632 |
| 1737675300 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1737588900 | 4.38 | -0.01 | -0.23 | 4.39 | 4.4 | 4.34 | 2481753 |
| 1737502500 | 4.39 | 0.06 | 1.39 | 4.325 | 4.4 | 4.3099999 | 2674731 |
| 1737156900 | 4.33 | 0.01 | 0.23 | 4.32 | 4.35 | 4.29 | 1937804 |
| 1737070500 | 4.32 | 0.03 | 0.70 | 4.29 | 4.33 | 4.275 | 1413688 |
| 1736984100 | 4.29 | 0.02 | 0.47 | 4.29 | 4.33 | 4.2699999 | 1783758 |
| 1736897700 | 4.2699999 | 0.02 | 0.47 | 4.24 | 4.29 | 4.2218 | 1515230 |
| 1736811300 | 4.25 | 0.03 | 0.71 | 4.2 | 4.25 | 4.15 | 2167094 |
| 1736552100 | 4.22 | -0.02 | -0.47 | 4.2201 | 4.23 | 4.17 | 2668841 |
| 1736379300 | 4.24 | -0.07 | -1.62 | 4.255 | 4.29 | 4.24 | 2318433 |
| 1736292900 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.33 | 4.2699999 | 3283177 |
| 1736206500 | 4.3099999 | -0.02 | -0.46 | 4.344 | 4.366 | 4.29 | 2489308 |
| 1735947300 | 4.33 | -0.01 | -0.23 | 4.3474 | 4.37 | 4.305 | 2326298 |
| 1735860900 | 4.34 | 0.03 | 0.70 | 4.3099999 | 4.365 | 4.285 | 3613899 |
| 1735688100 | 4.3099999 | 0.05 | 1.17 | 4.2699999 | 4.33 | 4.22 | 4871038 |
| 1735601700 | 4.26 | 0 | 0.00 | 4.22 | 4.285 | 4.195 | 6268760 |
| 1735342500 | 4.26 | -0.07 | -1.62 | 4.26 | 4.3099999 | 4.23 | 3530813 |
| 1735256100 | 4.33 | -0.02 | -0.46 | 4.34 | 4.35 | 4.271 | 3123918 |
| 1735077840 | 4.35 | 0.19 | 4.57 | 4.16 | 4.38 | 4.15 | 5863421 |
| 1734996900 | 4.16 | -0.03 | -0.72 | 4.18 | 4.19 | 4.09 | 3995340 |
| 1734737700 | 4.19 | -0.05 | -1.06 | 4.125 | 4.2624 | 4.121 | 11247781 |
| 1734651300 | 4.235 | -0.03 | -0.59 | 4.24 | 4.38 | 4.23 | 5080727 |
| 1734564900 | 4.26 | -0.11 | -2.52 | 4.37 | 4.39 | 4.25 | 3502627 |
| 1734478500 | 4.37 | -0.01 | -0.23 | 4.32 | 4.38 | 4.3 | 2443930 |
| 1734392100 | 4.38 | -0.12 | -2.67 | 4.4202 | 4.44 | 4.36 | 3565080 |
| 1734132900 | 4.5 | 0.02 | 0.45 | 4.425 | 4.5 | 4.4 | 2735525 |
| 1734046500 | 4.48 | 0.04 | 0.90 | 4.436 | 4.495 | 4.4201 | 2457427 |
| 1733960100 | 4.44 | 0.03 | 0.68 | 4.42 | 4.45 | 4.4 | 2528446 |
| 1733873700 | 4.41 | -0.03 | -0.68 | 4.375 | 4.43 | 4.34 | 2942680 |
| 1733787300 | 4.44 | -0.09 | -1.99 | 4.5199999 | 4.5245 | 4.4 | 4296183 |
| 1733528100 | 4.53 | 0.01 | 0.22 | 4.49 | 4.54 | 4.47 | 2606639 |
| 1733441700 | 4.5199999 | -0.06 | -1.31 | 4.54 | 4.57 | 4.43 | 3887796 |
| 1733355300 | 4.58 | 0.03 | 0.66 | 4.5595 | 4.59 | 4.51 | 2138591 |
| 1733268900 | 4.55 | -0.03 | -0.66 | 4.5645 | 4.59 | 4.51 | 2884977 |
| 1733182500 | 4.58 | -0.2 | -4.18 | 4.75 | 4.78 | 4.53 | 4430880 |
| 1732917840 | 4.78 | 0.03 | 0.63 | 4.7699999 | 4.82 | 4.75 | 1548074 |
| 1732750500 | 4.75 | 0.01 | 0.21 | 4.74 | 4.8 | 4.7 | 2995315 |
| 1732664100 | 4.74 | -0.07 | -1.46 | 4.7501 | 4.7699999 | 4.7 | 2456587 |
| 1732577700 | 4.8099999 | -0.02 | -0.41 | 4.825 | 4.88 | 4.76 | 3381344 |
| 1732318500 | 4.83 | 0.18 | 3.87 | 4.68 | 4.84 | 4.68 | 4530347 |
| 1732232100 | 4.65 | 0.06 | 1.31 | 4.63 | 4.66 | 4.58 | 4081528 |
| 1732145700 | 4.59 | -0.05 | -1.08 | 4.655 | 4.68 | 4.55 | 3612339 |
| 1732059300 | 4.64 | 0.13 | 2.88 | 4.5407 | 4.67 | 4.5 | 4805385 |
| 1731972900 | 4.51 | 0.09 | 2.04 | 4.4 | 4.5199999 | 4.4 | 4782063 |
| 1731713700 | 4.42 | 0.04 | 0.91 | 4.4105 | 4.44 | 4.39 | 3068003 |
| 1731627300 | 4.38 | 0.1 | 2.34 | 4.35 | 4.39 | 4.3 | 4249006 |
| 1731540900 | 4.28 | 0.01 | 0.23 | 4.3299 | 4.4 | 4.2699999 | 4474792 |
| 1731454500 | 4.2699999 | -0.11 | -2.51 | 4.36 | 4.38 | 4.25 | 5750021 |
| 1731368100 | 4.38 | -0.09 | -2.01 | 4.44 | 4.45 | 4.15 | 13807955 |
| 1731108900 | 4.47 | -0.76 | -14.53 | 4.85 | 4.86 | 4.39 | 21743469 |
| 1731022500 | 5.23 | 0.04 | 0.77 | 5.205 | 5.28 | 5.18 | 1790046 |
| 1730936100 | 5.19 | 0.06 | 1.17 | 5.215 | 5.22 | 5.125 | 1990691 |
| 1730849700 | 5.13 | 0.05 | 0.98 | 5.09 | 5.13 | 5.07 | 1298365 |
| 1730763300 | 5.08 | -0.05 | -0.97 | 5.13 | 5.13 | 5.0599999 | 2213059 |
| 1730500500 | 5.13 | -0.06 | -1.16 | 5.19 | 5.22 | 5.11 | 2014689 |
| 1730414100 | 5.19 | 0.03 | 0.58 | 5.19 | 5.21 | 5.16 | 1397151 |
| 1730327700 | 5.16 | -0.06 | -1.15 | 5.235 | 5.24 | 5.15 | 2026253 |
| 1730241300 | 5.22 | -0.11 | -2.06 | 5.23 | 5.265 | 5.21 | 1457236 |
| 1730154900 | 5.33 | 0.02 | 0.38 | 5.34 | 5.34 | 5.28 | 1703167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
