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 | -0.76 | -14.2056074766 | 5.35 | 5.35 | 4.47 | 330376 | 4.81944157 | CS |
| 4 | -0.23 | -4.77178423237 | 4.82 | 5.855 | 4.47 | 351845 | 5.15218352 | CS |
| 12 | 0.52 | 12.7764127764 | 4.07 | 6.28 | 3.985 | 807497 | 5.53361386 | CS |
| 26 | -1.98 | -30.1369863014 | 6.57 | 8.45 | 3.67 | 673687 | 5.53694781 | CS |
| 52 | -17.55 | -79.2682926829 | 22.14 | 22.66 | 3.67 | 515032 | 7.34826451 | CS |
| 156 | -80.13 | -94.5821529745 | 84.72 | 95.19 | 3.67 | 284164 | 21.67836945 | CS |
| 260 | -33.08 | -87.8152375896 | 37.67 | 113.37 | 3.67 | 225175 | 33.44799881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 4.59 | -0.1 | -2.13 | 4.69 | 4.75 | 4.47 | 428626 |
| 1734564900 | 4.69 | -0.23 | -4.67 | 4.96 | 4.98 | 4.62 | 440325 |
| 1734478500 | 4.92 | -0.13 | -2.48 | 5.0199999 | 5.15 | 4.84 | 384466 |
| 1734392100 | 5.045 | -0.16 | -2.98 | 5.2 | 5.2 | 4.98 | 225538 |
| 1734132900 | 5.2 | -0.08 | -1.52 | 5.35 | 5.35 | 5.12 | 172924 |
| 1734046500 | 5.28 | -0.15 | -2.76 | 5.43 | 5.47 | 5.2499 | 169865 |
| 1733960100 | 5.43 | -0.15 | -2.69 | 5.64 | 5.64 | 5.35 | 218182 |
| 1733873700 | 5.58 | -0.11 | -1.93 | 5.6 | 5.79 | 5.35 | 431449 |
| 1733787300 | 5.69 | 0.54 | 10.49 | 5.13 | 5.855 | 5.1 | 579086 |
| 1733528100 | 5.15 | 0 | 0.00 | 5.19 | 5.2699999 | 5.08 | 326253 |
| 1733441700 | 5.15 | 0.1 | 1.98 | 5.07 | 5.22 | 4.98 | 336877 |
| 1733355300 | 5.05 | -0.08 | -1.56 | 5.1 | 5.17 | 4.92 | 366071 |
| 1733268900 | 5.13 | -0.1 | -1.91 | 5.25 | 5.28 | 5 | 377212 |
| 1733182500 | 5.23 | 0.06 | 1.16 | 5.21 | 5.36 | 5.05 | 261503 |
| 1732917840 | 5.17 | 0.03 | 0.58 | 5.2 | 5.25 | 5.0946999 | 126406 |
| 1732750500 | 5.14 | -0.02 | -0.39 | 5.19 | 5.25 | 4.965 | 278555 |
| 1732664100 | 5.16 | -0.21 | -3.91 | 5.32 | 5.35 | 5.12 | 388048 |
| 1732577700 | 5.37 | 0.35 | 6.97 | 5.13 | 5.525 | 5.125 | 565513 |
| 1732318500 | 5.0199999 | 0.21 | 4.37 | 4.82 | 5.1449999 | 4.805 | 480000 |
| 1732232100 | 4.8099999 | 0.33 | 7.37 | 4.5 | 4.84 | 4.472 | 384218 |
| 1732145700 | 4.48 | 0.19 | 4.43 | 4.24 | 4.515 | 4.17 | 496526 |
| 1732059300 | 4.29 | -0.27 | -5.92 | 4.54 | 4.57 | 4.29 | 572274 |
| 1731972900 | 4.5599999 | -0.18 | -3.80 | 4.69 | 4.7699999 | 4.53 | 508416 |
| 1731713700 | 4.74 | -0.05 | -1.04 | 4.85 | 4.85 | 4.53 | 674209 |
| 1731627300 | 4.79 | -0.09 | -1.84 | 4.8 | 4.88 | 4.73 | 525729 |
| 1731540900 | 4.88 | 0.11 | 2.31 | 4.84 | 5.0599999 | 4.745 | 592664 |
| 1731454500 | 4.7699999 | -0.04 | -0.83 | 4.73 | 4.945 | 4.61 | 590525 |
| 1731368100 | 4.8099999 | 0.21 | 4.57 | 4.59 | 4.91 | 4.51 | 540315 |
| 1731108900 | 4.6 | -0.2 | -4.17 | 4.8 | 4.8 | 4.525 | 642068 |
| 1731022500 | 4.8 | -0.63 | -11.60 | 5.16 | 5.235 | 4.5599999 | 1534263 |
| 1730936100 | 5.43 | 0.17 | 3.23 | 5.33 | 5.51 | 5.19 | 559210 |
| 1730849700 | 5.26 | 0.27 | 5.41 | 5.05 | 5.285 | 4.98 | 435304 |
| 1730763300 | 4.99 | -0.2 | -3.85 | 5.22 | 5.22 | 4.85 | 531442 |
| 1730500500 | 5.19 | -0.01 | -0.19 | 5.28 | 5.29 | 5.09 | 540415 |
| 1730414100 | 5.2 | -0.22 | -4.06 | 5.42 | 5.44 | 5.2 | 327568 |
| 1730327700 | 5.42 | -0.02 | -0.37 | 5.44 | 5.53 | 5.36 | 223678 |
| 1730241300 | 5.44 | 0.01 | 0.18 | 5.39 | 5.46 | 5.28 | 322034 |
| 1730154900 | 5.43 | 0.04 | 0.74 | 5.45 | 5.51 | 5.25 | 352743 |
| 1729895700 | 5.39 | -0.06 | -1.01 | 5.47 | 5.49 | 5.33 | 181183 |
| 1729809300 | 5.445 | 0 | 0.09 | 5.45 | 5.47 | 5.3 | 211892 |
| 1729722900 | 5.44 | -0.05 | -0.91 | 5.48 | 5.49 | 5.34 | 209434 |
| 1729636500 | 5.49 | 0.01 | 0.18 | 5.5 | 5.54 | 5.35 | 280838 |
| 1729550100 | 5.48 | -0.08 | -1.44 | 5.55 | 5.58 | 5.37 | 311133 |
| 1729290900 | 5.5599999 | -0.08 | -1.42 | 5.65 | 5.67 | 5.385 | 538194 |
| 1729204500 | 5.64 | -0.23 | -3.92 | 5.86 | 5.8949999 | 5.61 | 627156 |
| 1729118100 | 5.87 | -0.15 | -2.49 | 6.07 | 6.07 | 5.8 | 468510 |
| 1729031700 | 6.0199999 | 0.2 | 3.44 | 5.8 | 6.15 | 5.8 | 606174 |
| 1728945300 | 5.82 | -0.24 | -3.96 | 6.03 | 6.03 | 5.82 | 423768 |
| 1728686100 | 6.0599999 | 0.25 | 4.30 | 5.82 | 6.17 | 5.8099999 | 726385 |
| 1728599700 | 5.8099999 | -0.11 | -1.86 | 5.86 | 5.95 | 5.75 | 569001 |
| 1728513300 | 5.92 | 0.07 | 1.20 | 5.82 | 5.955 | 5.7632 | 321623 |
| 1728426900 | 5.85 | -0.09 | -1.52 | 5.91 | 5.94 | 5.735 | 505966 |
| 1728340500 | 5.94 | 0.12 | 2.06 | 5.79 | 5.96 | 5.78 | 316545 |
| 1728081300 | 5.82 | -0.07 | -1.19 | 5.94 | 6.03 | 5.74 | 482121 |
| 1727994900 | 5.89 | 0.13 | 2.26 | 5.67 | 5.905 | 5.67 | 551017 |
| 1727908500 | 5.76 | -0.22 | -3.68 | 5.97 | 6.04 | 5.655 | 1073080 |
| 1727822100 | 5.98 | 0.11 | 1.87 | 5.87 | 6.28 | 5.86 | 2635325 |
| 1727735700 | 5.87 | 1.82 | 44.94 | 5.59 | 5.95 | 5.03 | 19702992 |
| 1727476500 | 4.05 | 0.04 | 1.00 | 4.07 | 4.25 | 3.985 | 316995 |
| 1727390100 | 4.01 | 0.16 | 4.16 | 3.92 | 4.0275 | 3.8507 | 352157 |
| 1727303700 | 3.85 | -0.07 | -1.79 | 3.9 | 3.92 | 3.67 | 628815 |
| 1727217300 | 3.92 | -0.1 | -2.49 | 4.07 | 4.08 | 3.91 | 511409 |
| 1727130900 | 4.0199999 | -0.06 | -1.47 | 4.05 | 4.17 | 3.96 | 462299 |
| 1726871700 | 4.08 | -0.14 | -3.32 | 4.2 | 4.24 | 4.04 | 715757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
