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 | 0.05 | 0.847457627119 | 5.9 | 6.1 | 5.41 | 86832 | 5.69876156 | CS |
| 4 | 0.45 | 8.18181818182 | 5.5 | 6.1 | 5.06 | 67609 | 5.57465914 | CS |
| 12 | 0.87 | 17.125984252 | 5.08 | 6.74 | 4.7207 | 75749 | 5.70523255 | CS |
| 26 | 2.51 | 72.9651162791 | 3.44 | 7.06 | 3.4 | 104158 | 5.31141457 | CS |
| 52 | 2.24 | 60.3773584906 | 3.71 | 7.06 | 2.9201 | 70023 | 4.8763237 | CS |
| 156 | -4.5 | -43.0622009569 | 10.45 | 11.6299 | 2.9201 | 57488 | 5.42172089 | CS |
| 260 | 4.9 | 466.666666667 | 1.05 | 17.4 | 0.26 | 68318 | 6.38040152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 5.95 | 0.34 | 6.06 | 5.69 | 6.0554 | 5.67 | 215768 |
| 1726785300 | 5.61 | 0.2 | 3.70 | 5.65 | 5.6756 | 5.53 | 55792 |
| 1726698900 | 5.41 | -0.34 | -5.91 | 5.7699999 | 5.8 | 5.41 | 111942 |
| 1726612500 | 5.75 | -0.14 | -2.38 | 5.95 | 5.9599 | 5.7 | 52789 |
| 1726526100 | 5.89 | 0.05 | 0.86 | 5.8000999 | 5.9482 | 5.65 | 87963 |
| 1726266900 | 5.84 | -0.02 | -0.34 | 5.9 | 6.1 | 5.75 | 125674 |
| 1726180500 | 5.86 | 0.58 | 10.98 | 5.4 | 5.95 | 5.4 | 209584 |
| 1726094100 | 5.28 | 0.03 | 0.51 | 5.36 | 5.36 | 5.11 | 50161 |
| 1726007700 | 5.2532 | 0.11 | 2.20 | 5.23 | 5.3 | 5.14 | 36921 |
| 1725921300 | 5.14 | -0.09 | -1.72 | 5.16 | 5.33 | 5.09 | 58253 |
| 1725662100 | 5.23 | -0.02 | -0.38 | 5.2699999 | 5.35 | 5.0599999 | 42981 |
| 1725575700 | 5.25 | -0.09 | -1.69 | 5.37 | 5.4619 | 5.25 | 62557 |
| 1725489300 | 5.34 | 0.01 | 0.19 | 5.32 | 5.47 | 5.28 | 23039 |
| 1725402900 | 5.33 | -0.21 | -3.79 | 5.4 | 5.47 | 5.1801 | 68100 |
| 1725057300 | 5.54 | 0.02 | 0.36 | 5.5199999 | 5.61 | 5.3099999 | 45045 |
| 1724970900 | 5.5199999 | 0.11 | 2.03 | 5.4 | 5.5803 | 5.3623 | 29678 |
| 1724884500 | 5.41 | -0.16 | -2.87 | 5.5 | 5.5799 | 5.2901 | 43522 |
| 1724798100 | 5.57 | -0.04 | -0.71 | 5.57 | 5.61 | 5.43 | 62285 |
| 1724711700 | 5.61 | -0.03 | -0.53 | 5.71 | 5.7699999 | 5.5705 | 53720 |
| 1724452500 | 5.64 | 0.13 | 2.36 | 5.5 | 5.75 | 5.46 | 64561 |
| 1724366100 | 5.51 | -0.02 | -0.36 | 5.47 | 5.54 | 5.44 | 28249 |
| 1724279700 | 5.53 | 0.09 | 1.65 | 5.5 | 5.5799 | 5.37 | 29615 |
| 1724193300 | 5.44 | -0.11 | -1.98 | 5.63 | 5.68 | 5.2988 | 68119 |
| 1724106900 | 5.55 | 0.38 | 7.35 | 5.2 | 5.5599999 | 5.2 | 70854 |
| 1723847700 | 5.17 | 0.1 | 1.97 | 5.21 | 5.3599 | 5.095 | 83793 |
| 1723761300 | 5.07 | -0.05 | -0.98 | 5.11 | 5.15 | 4.86 | 55518 |
| 1723674900 | 5.12 | -0.13 | -2.48 | 5.2 | 5.25 | 4.995 | 49747 |
| 1723588500 | 5.25 | 0.17 | 3.35 | 5.07 | 5.3 | 5.07 | 66144 |
| 1723502100 | 5.08 | -0.08 | -1.55 | 5.15 | 5.215 | 4.98 | 89947 |
| 1723242900 | 5.16 | 0.01 | 0.19 | 5.21 | 5.2138 | 5.0571 | 48237 |
| 1723156500 | 5.15 | 0.16 | 3.21 | 5.15 | 5.18 | 5.05 | 47179 |
| 1723070100 | 4.99 | -0.23 | -4.41 | 5.28 | 5.3458 | 4.93 | 92579 |
| 1722983700 | 5.22 | 0.14 | 2.76 | 5.01 | 5.33 | 5.01 | 57159 |
| 1722897300 | 5.08 | -0.27 | -5.05 | 4.805 | 5.17 | 4.7207 | 90193 |
| 1722638100 | 5.35 | -0.21 | -3.78 | 5.57 | 5.615 | 5.21 | 79981 |
| 1722551700 | 5.5599999 | -0.28 | -4.79 | 5.82 | 5.89 | 5.32 | 80787 |
| 1722465300 | 5.84 | 0.3 | 5.42 | 5.63 | 5.95 | 5.63 | 57606 |
| 1722378900 | 5.54 | -0.13 | -2.29 | 5.69 | 5.73 | 5.4202 | 61850 |
| 1722292500 | 5.67 | -0.17 | -2.91 | 5.91 | 5.91 | 5.635 | 42471 |
| 1722033300 | 5.84 | 0.29 | 5.23 | 5.61 | 5.97 | 5.51 | 60582 |
| 1721946900 | 5.55 | -0.31 | -5.29 | 5.8 | 5.84 | 5.4 | 83790 |
| 1721860500 | 5.86 | -0.04 | -0.68 | 5.9 | 6.1299 | 5.815 | 64617 |
| 1721774100 | 5.9 | -0.06 | -1.01 | 5.97 | 6 | 5.79 | 41512 |
| 1721687700 | 5.96 | 0.03 | 0.51 | 5.89 | 6.01 | 5.72 | 61307 |
| 1721428500 | 5.93 | -0.09 | -1.50 | 5.86 | 5.97 | 5.8 | 56256 |
| 1721342100 | 6.0199999 | -0.41 | -6.38 | 6.38 | 6.5371 | 6 | 113790 |
| 1721255700 | 6.43 | -0.3 | -4.46 | 6.7 | 6.7 | 6.3478 | 138748 |
| 1721169300 | 6.73 | 0.45 | 7.17 | 6.37 | 6.74 | 6.21 | 158281 |
| 1721082900 | 6.28 | -0.18 | -2.79 | 6.47 | 6.55 | 6.19 | 86758 |
| 1720823700 | 6.46 | 0.09 | 1.41 | 6.34 | 6.61 | 6.16 | 191173 |
| 1720737300 | 6.37 | 0.52 | 8.89 | 6 | 6.47 | 5.91 | 272278 |
| 1720650900 | 5.85 | 0.14 | 2.45 | 5.72 | 5.99 | 5.72 | 90363 |
| 1720564500 | 5.71 | 0.03 | 0.53 | 5.65 | 5.7199 | 5.5801 | 33075 |
| 1720478100 | 5.68 | -0.12 | -2.07 | 5.75 | 5.88 | 5.54 | 109041 |
| 1720218900 | 5.8 | 0.3 | 5.45 | 5.7 | 5.84 | 5.6 | 116147 |
| 1720040640 | 5.5 | 0.24 | 4.56 | 5.45 | 5.7699999 | 5.4 | 100061 |
| 1719959700 | 5.26 | 0.05 | 0.96 | 5.17 | 5.3099999 | 5.1567 | 30559 |
| 1719873300 | 5.21 | 0.04 | 0.77 | 5.21 | 5.24 | 5.07 | 30247 |
| 1719614100 | 5.17 | 0.1 | 1.97 | 5.08 | 5.18 | 5.0199999 | 70256 |
| 1719527700 | 5.07 | -0.03 | -0.59 | 5.14 | 5.1499 | 5.01 | 61677 |
| 1719441300 | 5.1 | -0.1 | -1.92 | 5.15 | 5.25 | 5.0199999 | 77336 |
| 1719354900 | 5.2 | -0.43 | -7.64 | 5.57 | 5.7 | 5.18 | 96393 |
| 1719268500 | 5.63 | 0 | 0.00 | 5.65 | 5.797 | 5.5458 | 88171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
