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 | 0.98 | 20 | 4.9 | 6.37 | 4.9 | 9282 | 5.52707929 | CS |
| 4 | -1.92 | -24.6153846154 | 7.8 | 8.6 | 4.6 | 18242 | 6.39179611 | CS |
| 12 | 2.68 | 83.75 | 3.2 | 9.15 | 2.75 | 28322 | 5.046218 | CS |
| 26 | 0.38 | 6.90909090909 | 5.5 | 9.15 | 2.75 | 15389 | 5.03397548 | CS |
| 52 | -0.12 | -2 | 6 | 9.15 | 2.75 | 12305 | 6.01681074 | CS |
| 156 | 3.04 | 107.042253521 | 2.84 | 10 | 2.17 | 8104 | 6.05515552 | CS |
| 260 | 3.04 | 107.042253521 | 2.84 | 10 | 2.17 | 8104 | 6.05515552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741726800 | 5.88 | -0.49 | -7.69 | 6 | 6 | 5.88 | 401 |
| 1741640400 | 6.37 | 1.17 | 22.50 | 5.55 | 6.37 | 5.55 | 14137 |
| 1741384800 | 5.2 | 0.12 | 2.36 | 5.1 | 5.2 | 5.1 | 5033 |
| 1741298400 | 5.08 | -0.14 | -2.68 | 5.25 | 5.25 | 5.08 | 15500 |
| 1741212060 | 5.22 | 0.37 | 7.63 | 4.9 | 5.22 | 4.9 | 11339 |
| 1741125660 | 4.85 | 0.12 | 2.54 | 4.6 | 4.85 | 4.6 | 12727 |
| 1741039200 | 4.73 | -0.55 | -10.42 | 5.75 | 5.75 | 4.73 | 10100 |
| 1740780000 | 5.28 | -0.22 | -4.00 | 5.58 | 5.61 | 5.1 | 27802 |
| 1740693600 | 5.5 | 0.1 | 1.85 | 5.5 | 5.9 | 5.44 | 8247 |
| 1740607200 | 5.4 | -0.32 | -5.59 | 5.82 | 5.82 | 5.4 | 3053 |
| 1740520800 | 5.72 | -0.38 | -6.23 | 6.1 | 6.1 | 5.71 | 3034 |
| 1740434400 | 6.1 | -0.14 | -2.24 | 6.2 | 6.4 | 6.1 | 13486 |
| 1740175200 | 6.24 | -0.15 | -2.35 | 6.17 | 6.5 | 6.17 | 12239 |
| 1740088800 | 6.39 | 0.8 | 14.31 | 5.79 | 6.44 | 5.75 | 29688 |
| 1740002400 | 5.59 | -1.14 | -16.94 | 6.35 | 6.49 | 5.4 | 28448 |
| 1739916000 | 6.73 | -1.11 | -14.16 | 7.95 | 7.95 | 6.23 | 58484 |
| 1739570400 | 7.84 | -0.25 | -3.09 | 8.2 | 8.31 | 7.7 | 12764 |
| 1739484000 | 8.09 | 0.94 | 13.15 | 7 | 8.1 | 7 | 52672 |
| 1739397600 | 7.15 | -1.15 | -13.86 | 7.8 | 8.6 | 7.15 | 27450 |
| 1739311200 | 8.3 | -0.85 | -9.29 | 8.85 | 9 | 7.1 | 54035 |
| 1739224800 | 9.15 | 2.65 | 40.77 | 7.2 | 9.15 | 7 | 184196 |
| 1738965600 | 6.5 | 0.76 | 13.24 | 6.05 | 6.9 | 6.05 | 79436 |
| 1738879200 | 5.74 | 0.52 | 9.96 | 5.3 | 5.9 | 5.2699999 | 49691 |
| 1738792800 | 5.22 | 0.27 | 5.45 | 4.9 | 5.22 | 4.8 | 61434 |
| 1738706400 | 4.95 | 0.74 | 17.58 | 4.62 | 4.95 | 4.36 | 17429 |
| 1738620000 | 4.21 | 0.19 | 4.73 | 4.3099999 | 5.5 | 4.05 | 48443 |
| 1738360800 | 4.0199999 | 0.1 | 2.55 | 3.94 | 4.1 | 3.94 | 21872 |
| 1738274400 | 3.92 | 0 | 0.00 | 3.99 | 3.99 | 3.75 | 9179 |
| 1738188000 | 3.92 | 0.31 | 8.59 | 3.61 | 3.99 | 3.61 | 16156 |
| 1738101600 | 3.61 | 0.08 | 2.27 | 3.5 | 3.61 | 3.31 | 3084 |
| 1738015200 | 3.53 | 0.1 | 2.92 | 3.43 | 3.59 | 3.43 | 1651 |
| 1737756000 | 3.43 | 0.02 | 0.59 | 3.42 | 3.43 | 3.42 | 500 |
| 1737669600 | 3.41 | -0.05 | -1.45 | 3.46 | 3.46 | 3.41 | 714 |
| 1737583200 | 3.46 | -0.09 | -2.54 | 3.5 | 3.5 | 3.45 | 463 |
| 1737496800 | 3.55 | 0.33 | 10.25 | 3.22 | 3.7 | 3.22 | 10944 |
| 1737410400 | 3.22 | -0.02 | -0.62 | 3.19 | 3.22 | 3.17 | 1928 |
| 1737151200 | 3.24 | -0.02 | -0.61 | 3.24 | 3.24 | 3.2 | 24195 |
| 1737064800 | 3.2599999 | 0.39 | 13.59 | 2.9 | 3.4 | 2.9 | 11615 |
| 1736978400 | 2.87 | 0.01 | 0.35 | 2.85 | 3.1 | 2.85 | 547550 |
| 1736892000 | 2.86 | -0.09 | -3.05 | 3 | 3 | 2.85 | 4727 |
| 1736805600 | 2.95 | 0.05 | 1.72 | 3 | 3 | 2.9 | 6639 |
| 1736546400 | 2.9 | -0.21 | -6.75 | 3.1 | 3.1 | 2.9 | 15580 |
| 1736460000 | 3.11 | -0.05 | -1.58 | 3.15 | 3.15 | 3.11 | 325 |
| 1736373600 | 3.16 | -0.04 | -1.25 | 3.23 | 3.23 | 3.15 | 1500 |
| 1736287200 | 3.2 | -0.32 | -9.09 | 3.45 | 3.45 | 3.2 | 5270 |
| 1736200800 | 3.52 | 0.02 | 0.57 | 3.6 | 4.3099999 | 3.35 | 16416 |
| 1735941600 | 3.5 | 0.34 | 10.76 | 3.2 | 3.6 | 3.2 | 14472 |
| 1735855200 | 3.16 | 0.26 | 8.97 | 2.95 | 3.3 | 2.95 | 4700 |
| 1735682400 | 2.9 | 0.15 | 5.45 | 2.9 | 2.95 | 2.85 | 2700 |
| 1735596000 | 2.75 | -0.24 | -8.03 | 3.0099999 | 3.09 | 2.75 | 5665 |
| 1735336800 | 2.99 | -0.01 | -0.33 | 3.05 | 3.05 | 2.96 | 3880 |
| 1735066800 | 3 | -0.05 | -1.64 | 3.06 | 3.06 | 3 | 1609 |
| 1734991200 | 3.05 | -0.05 | -1.61 | 3.1 | 3.13 | 3.05 | 6025 |
| 1734732000 | 3.1 | 0.1 | 3.33 | 3.11 | 3.12 | 3.1 | 2800 |
| 1734645600 | 3 | -0.11 | -3.54 | 3.11 | 3.21 | 3 | 2103 |
| 1734559200 | 3.11 | -0.09 | -2.81 | 3.2 | 3.2 | 3.11 | 500 |
| 1734472800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 100 |
| 1734386400 | 3.2 | 0.09 | 2.89 | 3.15 | 3.4 | 3.11 | 6125 |
| 1734127200 | 3.11 | 0.01 | 0.32 | 3.11 | 3.11 | 3.11 | 200 |
| 1734040800 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.1 | 2651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
