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 | 0.68 | 12.3076923077 | 5.525 | 6.435 | 5.52 | 981019 | 6.05368135 | CS |
| 4 | 1.035 | 20.0193423598 | 5.17 | 6.435 | 4.79 | 689293 | 5.44947267 | CS |
| 12 | 0.955 | 18.1904761905 | 5.25 | 6.435 | 4.79 | 584268 | 5.36674441 | CS |
| 26 | 0.995 | 19.0978886756 | 5.21 | 6.435 | 4.365 | 594426 | 5.0900946 | CS |
| 52 | 1.455 | 30.6315789474 | 4.75 | 6.62 | 4.365 | 617499 | 5.33938224 | CS |
| 156 | -3.035 | -32.8463203463 | 9.24 | 9.33 | 4.27 | 609090 | 5.91036213 | CS |
| 260 | -3.195 | -33.9893617021 | 9.4 | 11.3799 | 3.51 | 586130 | 6.58324517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 6.32 | 0.3 | 4.98 | 6.1 | 6.4349999 | 6.065 | 972329 |
| 1731109200 | 6.0199999 | -0.05 | -0.82 | 6.01 | 6.1 | 5.92 | 586587 |
| 1731022800 | 6.07 | 0.01 | 0.17 | 6.0199999 | 6.08 | 5.92 | 1382731 |
| 1730936400 | 6.0599999 | 0.25 | 4.30 | 5.95 | 6.0599999 | 5.83 | 892228 |
| 1730850000 | 5.8099999 | 0.25 | 4.50 | 5.55 | 5.825 | 5.5199999 | 1104331 |
| 1730763600 | 5.5599999 | 0.3 | 5.70 | 5.26 | 5.61 | 5.21 | 900789 |
| 1730500800 | 5.26 | 0.36 | 7.35 | 5.25 | 5.305 | 5.015 | 1769445 |
| 1730414400 | 4.9 | -0.07 | -1.41 | 5 | 5 | 4.89 | 606703 |
| 1730328000 | 4.97 | 0.1 | 2.05 | 4.86 | 5.045 | 4.86 | 407378 |
| 1730241600 | 4.87 | -0.07 | -1.42 | 4.88 | 4.915 | 4.84 | 406138 |
| 1730155200 | 4.94 | 0.13 | 2.70 | 4.84 | 5.03 | 4.84 | 784737 |
| 1729896000 | 4.8099999 | -0.06 | -1.23 | 4.92 | 4.9349999 | 4.8099999 | 345456 |
| 1729809600 | 4.87 | 0 | 0.00 | 4.89 | 4.91 | 4.79 | 446743 |
| 1729723200 | 4.87 | -0.22 | -4.32 | 5.05 | 5.085 | 4.84 | 574621 |
| 1729636800 | 5.09 | 0 | 0.00 | 5.07 | 5.12 | 5.0599999 | 367159 |
| 1729550400 | 5.09 | -0.1 | -1.93 | 5.22 | 5.24 | 5.09 | 550821 |
| 1729291200 | 5.19 | -0.11 | -2.08 | 5.35 | 5.35 | 5.175 | 560544 |
| 1729204800 | 5.3 | 0.1 | 1.92 | 5.23 | 5.3099999 | 5.18 | 395288 |
| 1729118400 | 5.2 | 0.09 | 1.76 | 5.16 | 5.235 | 5.1449999 | 374960 |
| 1729032000 | 5.11 | -0.05 | -0.97 | 5.17 | 5.22 | 5.11 | 499662 |
| 1728945600 | 5.16 | -0.09 | -1.71 | 5.25 | 5.26 | 5.155 | 323453 |
| 1728686400 | 5.25 | 0.02 | 0.38 | 5.24 | 5.3207 | 5.23 | 626756 |
| 1728600000 | 5.23 | -0.03 | -0.57 | 5.22 | 5.265 | 5.195 | 462757 |
| 1728513600 | 5.26 | 0.07 | 1.35 | 5.2 | 5.285 | 5.2 | 569726 |
| 1728427200 | 5.19 | -0.05 | -0.95 | 5.22 | 5.23 | 5.1449999 | 715871 |
| 1728340800 | 5.24 | -0.01 | -0.19 | 5.23 | 5.2699999 | 5.205 | 1073439 |
| 1728081600 | 5.25 | -0.01 | -0.19 | 5.36 | 5.37 | 5.23 | 359264 |
| 1727995200 | 5.26 | 0 | 0.00 | 5.22 | 5.28 | 5.19 | 401799 |
| 1727908800 | 5.26 | -0.1 | -1.87 | 5.33 | 5.4002 | 5.25 | 612444 |
| 1727822400 | 5.36 | -0.11 | -2.01 | 5.47 | 5.47 | 5.35 | 467396 |
| 1727736000 | 5.47 | 0.06 | 1.11 | 5.41 | 5.51 | 5.39 | 507039 |
| 1727476800 | 5.41 | 0.04 | 0.74 | 5.42 | 5.46 | 5.365 | 431711 |
| 1727390400 | 5.37 | 0.06 | 1.13 | 5.38 | 5.4349999 | 5.335 | 426425 |
| 1727304000 | 5.3099999 | -0.1 | -1.85 | 5.41 | 5.42 | 5.29 | 554433 |
| 1727217600 | 5.41 | 0.12 | 2.27 | 5.33 | 5.43 | 5.315 | 651300 |
| 1727131200 | 5.29 | 0.02 | 0.38 | 5.33 | 5.41 | 5.29 | 375402 |
| 1726872000 | 5.2699999 | -0.19 | -3.48 | 5.39 | 5.44 | 5.26 | 2083779 |
| 1726785600 | 5.46 | 0.08 | 1.49 | 5.51 | 5.51 | 5.39 | 329701 |
| 1726699200 | 5.38 | 0.04 | 0.75 | 5.35 | 5.505 | 5.315 | 401710 |
| 1726612800 | 5.34 | 0.03 | 0.56 | 5.35 | 5.445 | 5.33 | 438825 |
| 1726526400 | 5.3099999 | -0.03 | -0.56 | 5.38 | 5.3999 | 5.3099999 | 480566 |
| 1726267200 | 5.34 | 0.12 | 2.30 | 5.29 | 5.365 | 5.2798999 | 339467 |
| 1726180800 | 5.22 | 0.06 | 1.16 | 5.19 | 5.245 | 5.1 | 517495 |
| 1726094400 | 5.16 | 0 | 0.00 | 5.12 | 5.175 | 5.07 | 403876 |
| 1726008000 | 5.16 | -0.09 | -1.71 | 5.23 | 5.25 | 5.11 | 560997 |
| 1725921600 | 5.25 | 0.06 | 1.16 | 5.2 | 5.29 | 5.15 | 447032 |
| 1725662400 | 5.19 | -0.13 | -2.44 | 5.3 | 5.345 | 5.19 | 465084 |
| 1725576000 | 5.32 | 0.03 | 0.57 | 5.33 | 5.385 | 5.295 | 325710 |
| 1725489600 | 5.29 | -0.09 | -1.67 | 5.35 | 5.4199 | 5.28 | 495302 |
| 1725403200 | 5.38 | -0.1 | -1.82 | 5.41 | 5.47 | 5.345 | 438739 |
| 1725057600 | 5.48 | 0.03 | 0.55 | 5.46 | 5.5099 | 5.41 | 501080 |
| 1724971200 | 5.45 | 0.09 | 1.68 | 5.44 | 5.51 | 5.36 | 530783 |
| 1724884800 | 5.36 | -0.17 | -3.07 | 5.47 | 5.495 | 5.3099999 | 537535 |
| 1724798400 | 5.53 | 0.08 | 1.47 | 5.45 | 5.53 | 5.3949999 | 654760 |
| 1724712000 | 5.45 | 0 | 0.00 | 5.51 | 5.53 | 5.4349999 | 422953 |
| 1724452800 | 5.45 | 0.22 | 4.21 | 5.28 | 5.5 | 5.277 | 604021 |
| 1724366400 | 5.23 | -0.08 | -1.51 | 5.33 | 5.35 | 5.21 | 494053 |
| 1724280000 | 5.3099999 | 0.04 | 0.76 | 5.34 | 5.345 | 5.25 | 356848 |
| 1724193600 | 5.2699999 | -0.01 | -0.19 | 5.25 | 5.3 | 5.22 | 446005 |
| 1724107200 | 5.28 | 0.18 | 3.53 | 5.08 | 5.28 | 5.08 | 629595 |
| 1723848000 | 5.1 | 0.08 | 1.59 | 4.94 | 5.13 | 4.93 | 738942 |
| 1723761600 | 5.0199999 | 0.17 | 3.51 | 4.97 | 5.065 | 4.91 | 640600 |
| 1723675200 | 4.85 | -0.04 | -0.82 | 4.91 | 4.95 | 4.82 | 460640 |
| 1723588800 | 4.89 | 0.15 | 3.16 | 4.75 | 4.91 | 4.75 | 620769 |
| 1723502400 | 4.74 | 0 | 0.00 | 4.73 | 4.8 | 4.705 | 867387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
