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 | -0.35 | -7.08502024291 | 4.94 | 5.05 | 4.55 | 96585 | 4.69421977 | CS |
| 4 | -1.45 | -24.0066225166 | 6.04 | 6.08 | 4.55 | 57808 | 5.01761024 | CS |
| 12 | -0.87 | -15.9340659341 | 5.46 | 6.5 | 4.55 | 33973 | 5.4106882 | CS |
| 26 | -1.71 | -27.1428571429 | 6.3 | 7.41 | 4.55 | 43150 | 5.87123882 | CS |
| 52 | -1.95 | -29.8165137615 | 6.54 | 7.86 | 4.55 | 43014 | 6.04837894 | CS |
| 156 | -29.61 | -86.5789473684 | 34.2 | 39.65 | 4.55 | 675599 | 17.47763389 | CS |
| 260 | -23.11 | -83.4296028881 | 27.7 | 129.5 | 4.55 | 1217963 | 37.22301549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 4.59 | -0.02 | -0.43 | 4.65 | 4.65 | 4.5500999 | 38486 |
| 1727130900 | 4.61 | 0 | 0.00 | 4.65 | 4.6779 | 4.57 | 47755 |
| 1726871700 | 4.61 | -0.08 | -1.71 | 4.65 | 4.705 | 4.5912 | 46140 |
| 1726785300 | 4.69 | 0.09 | 1.96 | 4.67 | 4.8099999 | 4.65 | 65957 |
| 1726698900 | 4.5999 | -0.26 | -5.35 | 4.89 | 4.9 | 4.55 | 174445 |
| 1726612500 | 4.86 | -0.06 | -1.22 | 4.94 | 5.05 | 4.82 | 148629 |
| 1726526100 | 4.92 | -0.38 | -7.17 | 5.05 | 5.24 | 4.86 | 206562 |
| 1726266900 | 5.3 | 0.04 | 0.76 | 5.25 | 5.415 | 5.22 | 57311 |
| 1726180500 | 5.26 | 0.08 | 1.54 | 5.26 | 5.33 | 5.21 | 19974 |
| 1726094100 | 5.18 | -0.09 | -1.71 | 5.33 | 5.35 | 5.17 | 37137 |
| 1726007700 | 5.2699999 | -0.1 | -1.86 | 5.5199999 | 5.72 | 5.2 | 42302 |
| 1725921300 | 5.37 | -0.08 | -1.47 | 5.51 | 5.55 | 5.36 | 21182 |
| 1725662100 | 5.4501 | -0.07 | -1.27 | 5.55 | 5.585 | 5.408 | 32163 |
| 1725575700 | 5.5199999 | 0.11 | 2.03 | 5.41 | 5.53 | 5.41 | 24037 |
| 1725489300 | 5.41 | -0.17 | -3.05 | 5.59 | 5.6292 | 5.36 | 66313 |
| 1725402900 | 5.58 | -0.13 | -2.28 | 5.7 | 5.71 | 5.5199999 | 33756 |
| 1725057300 | 5.71 | -0.05 | -0.87 | 5.7699999 | 5.8099999 | 5.6 | 25352 |
| 1724970900 | 5.76 | -0.13 | -2.21 | 5.92 | 5.92 | 5.7 | 17050 |
| 1724884500 | 5.89 | -0.15 | -2.48 | 6.01 | 6.0499 | 5.8635 | 20464 |
| 1724798100 | 6.04 | -0.05 | -0.74 | 6.04 | 6.08 | 6 | 11820 |
| 1724711700 | 6.085 | 0 | 0.08 | 6.0199999 | 6.09 | 5.99 | 6506 |
| 1724452500 | 6.08 | 0.07 | 1.16 | 6.03 | 6.2 | 6.03 | 31648 |
| 1724366100 | 6.01 | -0.01 | -0.17 | 6.01 | 6.08 | 5.96 | 12112 |
| 1724279700 | 6.0199999 | 0.14 | 2.38 | 5.9 | 6.11 | 5.85 | 23545 |
| 1724193300 | 5.88 | 0.06 | 1.03 | 5.84 | 5.94 | 5.73 | 21643 |
| 1724106900 | 5.82 | 0.04 | 0.69 | 5.8099999 | 5.84 | 5.75 | 11886 |
| 1723847700 | 5.78 | 0 | 0.00 | 5.71 | 5.8399 | 5.7 | 9347 |
| 1723761300 | 5.78 | 0.18 | 3.21 | 5.5199999 | 5.84 | 5.5199999 | 21260 |
| 1723674900 | 5.6 | -0.04 | -0.71 | 6.07 | 6.07 | 5.5199999 | 15691 |
| 1723588500 | 5.64 | -0.01 | -0.09 | 5.68 | 5.905 | 5.6177 | 27352 |
| 1723502100 | 5.6449999 | 0.09 | 1.53 | 5.6 | 5.65 | 5.5199999 | 11846 |
| 1723242900 | 5.5599999 | -0.05 | -0.89 | 5.65 | 5.66 | 5.53 | 10459 |
| 1723156500 | 5.61 | 0.03 | 0.54 | 5.58 | 5.7 | 5.5 | 32587 |
| 1723070100 | 5.58 | 0.04 | 0.70 | 6.15 | 6.15 | 5.57 | 14751 |
| 1722983700 | 5.541 | -0.04 | -0.70 | 5.62 | 5.8199 | 5.54 | 15716 |
| 1722897300 | 5.58 | -0.11 | -1.93 | 5.55 | 5.795 | 5.55 | 27815 |
| 1722638100 | 5.69 | -0.2 | -3.40 | 5.75 | 5.83 | 5.55 | 56759 |
| 1722551700 | 5.89 | -0.09 | -1.51 | 5.9 | 5.99 | 5.88 | 17376 |
| 1722465300 | 5.98 | 0.08 | 1.36 | 5.93 | 5.99 | 5.8701 | 5036 |
| 1722378900 | 5.9 | -0.08 | -1.34 | 5.98 | 6.0799 | 5.9 | 6587 |
| 1722292500 | 5.98 | -0.05 | -0.83 | 6.08 | 6.08 | 5.98 | 4115 |
| 1722033300 | 6.03 | 0.08 | 1.35 | 6.01 | 6.05 | 5.9734999 | 14732 |
| 1721946900 | 5.9496 | -0.02 | -0.34 | 5.99 | 6.0159 | 5.8804999 | 9688 |
| 1721860500 | 5.97 | 0.07 | 1.19 | 5.9 | 6.08 | 5.84 | 21167 |
| 1721774100 | 5.9 | -0.2 | -3.28 | 6.1 | 6.105 | 5.9 | 15844 |
| 1721687700 | 6.1 | 0.15 | 2.52 | 6.04 | 6.235 | 5.98 | 10232 |
| 1721428500 | 5.95 | -0.15 | -2.46 | 6.1 | 6.1 | 5.93 | 10430 |
| 1721342100 | 6.1 | -0.27 | -4.24 | 6.36 | 6.496 | 6.09 | 23229 |
| 1721255700 | 6.37 | -0.07 | -1.09 | 6.35 | 6.4898999 | 6.35 | 14934 |
| 1721169300 | 6.44 | 0.18 | 2.88 | 6.3099999 | 6.5 | 6.1521 | 39085 |
| 1721082900 | 6.26 | 0.04 | 0.72 | 6.21 | 6.32 | 6.16 | 25184 |
| 1720823700 | 6.215 | -0.11 | -1.66 | 6.35 | 6.35 | 6.215 | 26723 |
| 1720737300 | 6.32 | 0.35 | 5.77 | 6.05 | 6.35 | 6.05 | 46981 |
| 1720650900 | 5.975 | 0.18 | 3.02 | 5.79 | 6 | 5.66 | 62245 |
| 1720564500 | 5.8 | -0.01 | -0.09 | 5.75 | 5.8099999 | 5.6 | 25133 |
| 1720478100 | 5.805 | -0.06 | -0.94 | 5.92 | 5.9799 | 5.75 | 37401 |
| 1720218900 | 5.86 | 0.15 | 2.63 | 5.71 | 5.92 | 5.66 | 31453 |
| 1720040640 | 5.71 | 0.07 | 1.15 | 5.65 | 5.79 | 5.5001 | 38062 |
| 1719959700 | 5.6449999 | 0.16 | 3.01 | 5.46 | 5.65 | 5.4 | 35520 |
| 1719873300 | 5.48 | -0.06 | -1.08 | 5.6 | 5.6 | 5.46 | 24943 |
| 1719614100 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1719527700 | 5.54 | 0.09 | 1.65 | 5.5199999 | 5.58 | 5.45 | 32510 |
| 1719441300 | 5.45 | -0.11 | -1.98 | 5.55 | 5.78 | 5.44 | 69386 |
| 1719354900 | 5.5599999 | -0.04 | -0.71 | 5.58 | 5.61 | 5.55 | 25063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
