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 | -0.22 | -4.21455938697 | 5.22 | 5.22 | 5.02 | 11074 | 5.06343166 | CS |
| 4 | -0.85 | -14.5299145299 | 5.85 | 5.85 | 4.9501 | 19642 | 5.38893659 | CS |
| 12 | -2.05 | -29.0780141844 | 7.05 | 7.99 | 4.9501 | 50108 | 6.34857872 | CS |
| 26 | -3.2 | -39.0243902439 | 8.2 | 12.5 | 4.9501 | 72160 | 7.23828175 | CS |
| 52 | -3.2 | -39.0243902439 | 8.2 | 12.5 | 4.9501 | 72160 | 7.23828175 | CS |
| 156 | -3.2 | -39.0243902439 | 8.2 | 12.5 | 4.9501 | 72160 | 7.23828175 | CS |
| 260 | -3.2 | -39.0243902439 | 8.2 | 12.5 | 4.9501 | 72160 | 7.23828175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 5 | -0.06 | -1.19 | 5.07 | 5.11 | 4.97 | 20330 |
| 1737675300 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1737588900 | 5.0599999 | -0.04 | -0.78 | 5.1 | 5.12 | 5.04 | 14712 |
| 1737502500 | 5.1 | 0.07 | 1.39 | 5.11 | 5.1927 | 5.05 | 9562 |
| 1737156900 | 5.03 | -0.16 | -3.08 | 5.22 | 5.22 | 5.03 | 8949 |
| 1737070500 | 5.19 | 0.01 | 0.19 | 5.16 | 5.29 | 5.16 | 11746 |
| 1736984100 | 5.18 | 0.04 | 0.78 | 5.18 | 5.25 | 5.15 | 11011 |
| 1736897700 | 5.14 | 0.08 | 1.58 | 5.0599999 | 5.2 | 5.0599999 | 6363 |
| 1736811300 | 5.0599999 | -0.05 | -0.98 | 5.17 | 5.41 | 5.04 | 10885 |
| 1736552100 | 5.11 | -0.26 | -4.84 | 5.3 | 5.37 | 4.9501 | 31107 |
| 1736379300 | 5.37 | 0 | 0.00 | 5.38 | 5.4561 | 5.3099999 | 13024 |
| 1736292900 | 5.37 | -0.08 | -1.47 | 5.45 | 5.59 | 5.3575 | 46785 |
| 1736206500 | 5.45 | -0.17 | -3.02 | 5.64 | 5.64 | 5.43 | 16339 |
| 1735947300 | 5.62 | 0.07 | 1.26 | 5.54 | 5.85 | 5.5 | 17168 |
| 1735860900 | 5.55 | -0.01 | -0.18 | 5.57 | 5.75 | 5.55 | 65694 |
| 1735688100 | 5.5599999 | -0.09 | -1.59 | 5.68 | 5.7195 | 5.5599999 | 7275 |
| 1735601700 | 5.65 | -0.15 | -2.59 | 5.66 | 5.8156 | 5.55 | 28719 |
| 1735342500 | 5.8 | -0.06 | -1.02 | 5.85 | 5.85 | 5.55 | 14932 |
| 1735256100 | 5.86 | 0.48 | 8.92 | 5.42 | 5.9999 | 5.4147 | 32891 |
| 1735077840 | 5.38 | -0.09 | -1.65 | 5.5199999 | 5.5389 | 5.3657 | 11075 |
| 1734996900 | 5.47 | -0.57 | -9.44 | 6.15 | 6.21 | 5.47 | 20523 |
| 1734737700 | 6.04 | -0.26 | -4.13 | 6.3 | 6.3893 | 6.03 | 44379 |
| 1734651300 | 6.3 | -0.27 | -4.11 | 6.62 | 6.89 | 6.3 | 130048 |
| 1734564900 | 6.57 | 0.57 | 9.50 | 6.08 | 6.74 | 6.01 | 124198 |
| 1734478500 | 6 | -0.31 | -4.91 | 6.33 | 6.34 | 5.91 | 37780 |
| 1734392100 | 6.3099999 | 0.52 | 8.98 | 5.8 | 6.5 | 5.76 | 50292 |
| 1734132900 | 5.79 | 0.17 | 2.93 | 5.7 | 6.13 | 5.7 | 113096 |
| 1734046500 | 5.625 | -0.15 | -2.51 | 5.8 | 5.94 | 5.21 | 180457 |
| 1733960100 | 5.7699999 | -0.12 | -2.04 | 5.89 | 5.95 | 5.7505 | 66915 |
| 1733873700 | 5.89 | -0.06 | -1.01 | 6.11 | 6.11 | 5.83 | 206551 |
| 1733787300 | 5.95 | -0.22 | -3.57 | 6.25 | 6.28 | 5.95 | 11464 |
| 1733528100 | 6.17 | -0.14 | -2.22 | 6.3099999 | 6.39 | 6.15 | 12862 |
| 1733441700 | 6.3099999 | -0.13 | -2.02 | 6.54 | 6.54 | 6.2699999 | 14618 |
| 1733355300 | 6.44 | -0.22 | -3.30 | 6.66 | 6.77 | 6.15 | 61967 |
| 1733268900 | 6.66 | -0.2 | -2.92 | 6.92 | 6.99 | 6.55 | 27999 |
| 1733182500 | 6.86 | -0.37 | -5.12 | 7.23 | 7.25 | 6.85 | 18836 |
| 1732917840 | 7.23 | -0.04 | -0.55 | 7.38 | 7.81 | 7.1 | 44157 |
| 1732750500 | 7.27 | -0.52 | -6.68 | 7.78 | 7.78 | 7.25 | 25987 |
| 1732664100 | 7.79 | 1.29 | 19.85 | 6.73 | 7.99 | 6.5 | 146935 |
| 1732577700 | 6.5 | -0.04 | -0.61 | 6.86 | 6.86 | 6.35 | 234409 |
| 1732318500 | 6.54 | 0.04 | 0.62 | 6.83 | 6.8499 | 6.4837999 | 59249 |
| 1732232100 | 6.5 | 0.28 | 4.50 | 6.64 | 6.64 | 6.4 | 84540 |
| 1732145700 | 6.22 | -0.35 | -5.33 | 6.75 | 6.8 | 6.22 | 18333 |
| 1732059300 | 6.57 | -0.23 | -3.38 | 6.85 | 6.85 | 6.57 | 53148 |
| 1731972900 | 6.8 | -0.12 | -1.73 | 7.28 | 7.31 | 6.8 | 79914 |
| 1731713700 | 6.92 | 0.03 | 0.44 | 6.9 | 6.99 | 6.8134 | 22097 |
| 1731627300 | 6.89 | -0.07 | -1.01 | 7.16 | 7.23 | 6.82 | 85473 |
| 1731540900 | 6.96 | 0 | 0.00 | 7.03 | 7.05 | 6.8 | 147399 |
| 1731454500 | 6.96 | -0.06 | -0.87 | 7.31 | 7.31 | 6.75 | 116463 |
| 1731368100 | 7.021 | 0.17 | 2.50 | 7.19 | 7.24 | 6.8 | 35388 |
| 1731108900 | 6.85 | 0.18 | 2.70 | 6.82 | 6.95 | 6.7 | 23809 |
| 1731022500 | 6.67 | -0.01 | -0.15 | 6.98 | 6.98 | 6.67 | 4730 |
| 1730936100 | 6.68 | -0.33 | -4.71 | 6.66 | 7 | 6.66 | 10171 |
| 1730849700 | 7.01 | 0.2 | 2.94 | 7.01 | 7.06 | 7.01 | 5273 |
| 1730763300 | 6.81 | -0.05 | -0.73 | 6.75 | 7.12 | 6.75 | 11357 |
| 1730500500 | 6.86 | 0.17 | 2.54 | 7.05 | 7.05 | 6.65 | 7664 |
| 1730414100 | 6.69 | -0.31 | -4.43 | 7.14 | 7.18 | 6.69 | 8086 |
| 1730327700 | 7 | -0.06 | -0.85 | 7.02 | 7.31 | 7 | 19429 |
| 1730241300 | 7.06 | -0.03 | -0.42 | 7.21 | 7.373 | 7.06 | 31330 |
| 1730154900 | 7.09 | -0.06 | -0.84 | 7.16 | 7.42 | 7.06 | 87630 |
| 1729895700 | 7.15 | -0.17 | -2.32 | 7.2 | 7.5 | 7.12 | 24009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
