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 | 0.49 | 11.7505995204 | 4.17 | 5.5 | 4.13 | 344839 | 4.6377407 | CS |
| 4 | 0.52 | 12.5603864734 | 4.14 | 5.5 | 3.8 | 287873 | 4.4244282 | CS |
| 12 | -0.49 | -9.5145631068 | 5.15 | 7.2 | 2.92 | 320216 | 5.19199529 | CS |
| 26 | -1.89 | -28.8549618321 | 6.55 | 7.93 | 2.92 | 316040 | 5.20805236 | CS |
| 52 | -1.89 | -28.8549618321 | 6.55 | 7.93 | 2.92 | 316040 | 5.20805236 | CS |
| 156 | -1.89 | -28.8549618321 | 6.55 | 7.93 | 2.92 | 316040 | 5.20805236 | CS |
| 260 | -1.89 | -28.8549618321 | 6.55 | 7.93 | 2.92 | 316040 | 5.20805236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 4.3099999 | -0.54 | -11.13 | 4.88 | 4.9933 | 4.26 | 243191 |
| 1736552100 | 4.85 | 0.68 | 16.31 | 4.53 | 5.5 | 4.23 | 847116 |
| 1736379300 | 4.17 | -0.36 | -7.95 | 4.5199999 | 4.72 | 4.13 | 191562 |
| 1736292900 | 4.53 | 0.37 | 8.89 | 4.17 | 4.6 | 4.17 | 97487 |
| 1736206500 | 4.16 | -0.33 | -7.35 | 4.59 | 4.78 | 4.12 | 246937 |
| 1735947300 | 4.49 | 0.38 | 9.25 | 4.01 | 4.49 | 3.8113 | 227029 |
| 1735860900 | 4.11 | 0.02 | 0.49 | 4.1 | 4.2699999 | 3.95 | 139138 |
| 1735688100 | 4.09 | -0.16 | -3.76 | 4.2 | 4.35 | 3.975 | 138427 |
| 1735601700 | 4.25 | -0.16 | -3.63 | 4.23 | 4.35 | 4.05 | 187593 |
| 1735342500 | 4.41 | -0.14 | -3.08 | 4.62 | 4.72 | 4.23 | 134296 |
| 1735256100 | 4.55 | 0.1 | 2.25 | 4.12 | 4.58 | 4.12 | 202001 |
| 1735077840 | 4.45 | 0.3 | 7.23 | 4.14 | 4.5477999 | 4.1056 | 133570 |
| 1734996900 | 4.15 | -0.33 | -7.37 | 4.32 | 4.39 | 4.07 | 127123 |
| 1734737700 | 4.48 | 0.48 | 12.00 | 4.07 | 4.55 | 3.8 | 1294054 |
| 1734651300 | 4 | -0.02 | -0.50 | 4.09 | 4.55 | 4 | 161219 |
| 1734564900 | 4.0199999 | -0.36 | -8.22 | 4.43 | 4.5 | 3.89 | 259065 |
| 1734478500 | 4.38 | 0.24 | 5.80 | 4.14 | 4.88 | 4.13 | 264032 |
| 1734392100 | 4.14 | -0.79 | -16.02 | 4.98 | 5.05 | 3.9 | 549643 |
| 1734132900 | 4.93 | -0.45 | -8.36 | 5.4 | 5.6083999 | 4.7801 | 309079 |
| 1734046500 | 5.38 | -0.46 | -7.88 | 5.89 | 5.99 | 5.2477 | 249926 |
| 1733960100 | 5.84 | -0.09 | -1.52 | 5.86 | 6.1087 | 5.5599999 | 280267 |
| 1733873700 | 5.93 | 0 | 0.00 | 6.1 | 6.1 | 5.75 | 204967 |
| 1733787300 | 5.93 | -0.75 | -11.23 | 6.72 | 6.9 | 5.75 | 563730 |
| 1733528100 | 6.68 | 0.62 | 10.23 | 6.15 | 6.68 | 5.86 | 740112 |
| 1733441700 | 6.0599999 | -0.22 | -3.50 | 6.4 | 6.4 | 5.7 | 386886 |
| 1733355300 | 6.28 | 0.72 | 12.95 | 5.95 | 6.44 | 5.44 | 898644 |
| 1733268900 | 5.5599999 | 0.02 | 0.36 | 5.83 | 5.83 | 5.38 | 360541 |
| 1733182500 | 5.54 | -1.02 | -15.55 | 6.84 | 7.2 | 5.351 | 1255070 |
| 1732917840 | 6.5599999 | 1.51 | 29.90 | 5.51 | 6.99 | 5.32 | 1878249 |
| 1732750500 | 5.05 | 1.56 | 44.70 | 4 | 5.6499 | 3.96 | 3439216 |
| 1732664100 | 3.49 | 0.13 | 3.87 | 3.34 | 3.66 | 3.32 | 90868 |
| 1732577700 | 3.36 | -0.4 | -10.64 | 4.15 | 4.26 | 3.33 | 78620 |
| 1732318500 | 3.76 | 0.41 | 12.24 | 3.32 | 3.77 | 3.17 | 55160 |
| 1732232100 | 3.35 | 0.06 | 1.82 | 3.46 | 3.46 | 2.99 | 53744 |
| 1732145700 | 3.29 | 0.27 | 8.94 | 3 | 3.36 | 2.93 | 83883 |
| 1732059300 | 3.02 | -0.48 | -13.71 | 3.42 | 3.46 | 2.92 | 160900 |
| 1731972900 | 3.5 | -1.2 | -25.53 | 4.57 | 4.62 | 3.46 | 155308 |
| 1731713700 | 4.7 | -0.2 | -4.08 | 4.84 | 4.84 | 4.47 | 37909 |
| 1731627300 | 4.9 | 0 | 0.00 | 4.8 | 4.97 | 4.75 | 99444 |
| 1731540900 | 4.9 | -0.04 | -0.81 | 4.94 | 5.05 | 4.4 | 86268 |
| 1731454500 | 4.94 | -0.1 | -1.98 | 4.91 | 5.2 | 4.63 | 50123 |
| 1731368100 | 5.04 | 0.12 | 2.44 | 4.95 | 5.24 | 4.89 | 53890 |
| 1731108900 | 4.92 | -0.35 | -6.64 | 5.21 | 5.265 | 4.9 | 47399 |
| 1731022500 | 5.2699999 | 0 | 0.00 | 4.94 | 5.4 | 4.94 | 43701 |
| 1730936100 | 5.2699999 | 0.29 | 5.82 | 4.94 | 5.48 | 4.94 | 42291 |
| 1730849700 | 4.98 | -0.5 | -9.12 | 4.89 | 5.04 | 4.75 | 128676 |
| 1730763300 | 5.48 | -0.61 | -10.02 | 6 | 6 | 5.35 | 39172 |
| 1730500500 | 6.09 | 0.4 | 7.03 | 5.75 | 6.16 | 5.58 | 56920 |
| 1730414100 | 5.69 | -0.4 | -6.57 | 6.14 | 6.2 | 5.68 | 66867 |
| 1730327700 | 6.09 | 1.03 | 20.36 | 5.17 | 6.1797 | 5.03 | 73806 |
| 1730241300 | 5.0599999 | -0.18 | -3.44 | 5.2 | 5.3099999 | 4.9 | 61007 |
| 1730154900 | 5.24 | 0.63 | 13.66 | 4.61 | 5.33 | 4.61 | 88323 |
| 1729895700 | 4.6101 | 0.06 | 1.32 | 4.5 | 5.205 | 4.5 | 124609 |
| 1729809300 | 4.55 | -0.54 | -10.61 | 5.05 | 5.05 | 4.5 | 118197 |
| 1729722900 | 5.09 | -0.16 | -3.10 | 4.95 | 5.1 | 4.85 | 113809 |
| 1729636500 | 5.252862 | -0.28 | -5.01 | 5.15 | 5.51 | 4.7601 | 176098 |
| 1729550100 | 5.53 | -0.77 | -12.22 | 6 | 6.2324 | 4.8556 | 178176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
