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 | -0.2802 | -5.39884393064 | 5.19 | 5.215 | 4.85 | 14359872 | 5.00858747 | CS |
| 4 | -0.3302 | -6.30152671756 | 5.24 | 5.36 | 4.85 | 10399240 | 5.11750978 | CS |
| 12 | 1.9998 | 68.7216494845 | 2.91 | 5.58 | 2.765 | 23917736 | 5.18283874 | CS |
| 26 | 1.5898 | 47.8855421687 | 3.32 | 5.58 | 2.194 | 16938892 | 4.39638628 | CS |
| 52 | -1.8002 | -26.8286140089 | 6.71 | 7.27 | 2.194 | 14501756 | 4.59323813 | CS |
| 156 | -1.8002 | -26.8286140089 | 6.71 | 7.27 | 2.194 | 14501756 | 4.59323813 | CS |
| 260 | -1.8002 | -26.8286140089 | 6.71 | 7.27 | 2.194 | 14501756 | 4.59323813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 4.85 | -0.03 | -0.61 | 4.87 | 4.94 | 4.8099999 | 42238810 |
| 1734651600 | 4.88 | -0.09 | -1.81 | 4.96 | 5.0599999 | 4.87 | 19233290 |
| 1734565200 | 4.97 | -0.09 | -1.78 | 5.04 | 5.08 | 4.93 | 15849911 |
| 1734478800 | 5.0599999 | -0.03 | -0.59 | 5.07 | 5.09 | 5.03 | 12746089 |
| 1734392400 | 5.09 | -0.05 | -0.97 | 5.13 | 5.135 | 5.08 | 14410161 |
| 1734133200 | 5.14 | -0.07 | -1.34 | 5.19 | 5.215 | 5.13 | 9559909 |
| 1734046800 | 5.21 | 0.09 | 1.76 | 5.12 | 5.225 | 5.11 | 8039284 |
| 1733960400 | 5.12 | 0 | 0.00 | 5.13 | 5.14 | 5.1 | 6318114 |
| 1733874000 | 5.12 | 0 | 0.00 | 5.125 | 5.18 | 5.11 | 8731739 |
| 1733787600 | 5.12 | -0.13 | -2.48 | 5.22 | 5.2699999 | 5.12 | 9237939 |
| 1733528400 | 5.25 | 0.14 | 2.74 | 5.15 | 5.2699999 | 5.11 | 8461730 |
| 1733442000 | 5.11 | -0.03 | -0.58 | 5.12 | 5.16 | 5.1 | 8440751 |
| 1733355600 | 5.14 | 0.03 | 0.59 | 5.11 | 5.16 | 5.1 | 7522594 |
| 1733269200 | 5.11 | -0.05 | -0.97 | 5.15 | 5.17 | 5.09 | 12077388 |
| 1733182800 | 5.16 | -0.09 | -1.71 | 5.25 | 5.29 | 4.97 | 25931087 |
| 1732917840 | 5.25 | 0.02 | 0.38 | 5.25 | 5.275 | 5.25 | 3800291 |
| 1732750800 | 5.23 | 0 | 0.00 | 5.26 | 5.29 | 5.23 | 5415246 |
| 1732664400 | 5.23 | -0.09 | -1.69 | 5.3099999 | 5.32 | 5.22 | 5880983 |
| 1732578000 | 5.32 | 0.03 | 0.57 | 5.29 | 5.36 | 5.29 | 8556031 |
| 1732318800 | 5.29 | 0.01 | 0.19 | 5.24 | 5.3099999 | 5.23 | 7373016 |
| 1732232400 | 5.28 | 0.07 | 1.34 | 5.19 | 5.3 | 5.1849999 | 5363258 |
| 1732146000 | 5.21 | 0.02 | 0.39 | 5.16 | 5.2199 | 5.16 | 8214765 |
| 1732059600 | 5.19 | -0.01 | -0.19 | 5.16 | 5.21 | 5.15 | 8700877 |
| 1731973200 | 5.2 | -0.02 | -0.38 | 5.22 | 5.22 | 5.19 | 10440761 |
| 1731714000 | 5.22 | 0 | 0.00 | 5.24 | 5.26 | 5.21 | 13648926 |
| 1731627600 | 5.22 | -0.03 | -0.57 | 5.26 | 5.28 | 5.2 | 18806016 |
| 1731541200 | 5.25 | -0.05 | -0.94 | 5.29 | 5.32 | 5.21 | 13161108 |
| 1731454800 | 5.3 | -0.07 | -1.30 | 5.34 | 5.36 | 5.3 | 11137185 |
| 1731368400 | 5.37 | 0.01 | 0.19 | 5.33 | 5.39 | 5.33 | 11901969 |
| 1731109200 | 5.36 | -0.02 | -0.37 | 5.37 | 5.415 | 5.33 | 15594826 |
| 1731022800 | 5.38 | -0.06 | -1.10 | 5.43 | 5.45 | 5.37 | 9099796 |
| 1730936400 | 5.44 | -0.01 | -0.18 | 5.44 | 5.46 | 5.3407 | 17735669 |
| 1730850000 | 5.45 | 0.02 | 0.37 | 5.43 | 5.46 | 5.42 | 10684635 |
| 1730763600 | 5.43 | -0.01 | -0.18 | 5.44 | 5.46 | 5.4 | 12092980 |
| 1730500800 | 5.44 | 0.05 | 0.93 | 5.38 | 5.47 | 5.36 | 12534170 |
| 1730414400 | 5.39 | 0.04 | 0.75 | 5.35 | 5.4 | 5.3 | 12910736 |
| 1730328000 | 5.35 | -0.08 | -1.47 | 5.42 | 5.43 | 5.335 | 18145122 |
| 1730241600 | 5.43 | -0.05 | -0.91 | 5.47 | 5.48 | 5.43 | 13141671 |
| 1730155200 | 5.48 | 0.02 | 0.37 | 5.47 | 5.49 | 5.45 | 11032387 |
| 1729896000 | 5.46 | -0.04 | -0.73 | 5.49 | 5.506 | 5.45 | 24507140 |
| 1729809600 | 5.5 | -0.04 | -0.72 | 5.5199999 | 5.53 | 5.49 | 23389582 |
| 1729723200 | 5.54 | 0 | 0.00 | 5.53 | 5.54 | 5.47 | 29548986 |
| 1729636800 | 5.54 | 0.02 | 0.36 | 5.53 | 5.54 | 5.5199999 | 15303799 |
| 1729550400 | 5.5199999 | -0.01 | -0.18 | 5.54 | 5.54 | 5.51 | 25293938 |
| 1729291200 | 5.53 | 0 | 0.00 | 5.5199999 | 5.54 | 5.5199999 | 17738580 |
| 1729204800 | 5.53 | 0 | 0.00 | 5.54 | 5.55 | 5.5199999 | 29588131 |
| 1729118400 | 5.53 | 0 | 0.00 | 5.54 | 5.55 | 5.53 | 32701775 |
| 1729032000 | 5.53 | -0.01 | -0.18 | 5.53 | 5.5599999 | 5.5199999 | 37260565 |
| 1728945600 | 5.54 | -0.02 | -0.36 | 5.54 | 5.55 | 5.5 | 29936883 |
| 1728686400 | 5.5599999 | 0.03 | 0.54 | 5.53 | 5.5599999 | 5.53 | 40223851 |
| 1728600000 | 5.53 | -0.02 | -0.36 | 5.54 | 5.5599999 | 5.53 | 58454750 |
| 1728513600 | 5.55 | 1.31 | 30.90 | 5.5599999 | 5.58 | 5.5199999 | 416462861 |
| 1728427200 | 4.24 | 0.07 | 1.68 | 4.07 | 4.345 | 4.01 | 27079651 |
| 1728340800 | 4.17 | 1.09 | 35.39 | 4.2699999 | 4.4 | 3.98 | 87676187 |
| 1728081600 | 3.08 | 0.28 | 10.00 | 2.98 | 3.1988 | 2.955 | 32977491 |
| 1727995200 | 2.8 | -0.08 | -2.78 | 2.77 | 2.835 | 2.765 | 10185600 |
| 1727908800 | 2.88 | 0.04 | 1.41 | 2.83 | 2.93 | 2.8001 | 11503113 |
| 1727822400 | 2.84 | -0.01 | -0.35 | 2.86 | 2.87 | 2.77 | 7796214 |
| 1727736000 | 2.85 | -0.03 | -1.04 | 2.94 | 2.95 | 2.81 | 8293360 |
| 1727476800 | 2.88 | 0.06 | 2.13 | 2.91 | 2.96 | 2.83 | 13291578 |
| 1727390400 | 2.82 | 0.23 | 8.88 | 2.68 | 2.84 | 2.68 | 11161106 |
| 1727304000 | 2.59 | 0.01 | 0.39 | 2.62 | 2.68 | 2.57 | 9164737 |
| 1727217600 | 2.58 | 0.08 | 3.20 | 2.61 | 2.67 | 2.56 | 13600748 |
| 1727131200 | 2.5 | -0.01 | -0.40 | 2.54 | 2.56 | 2.48 | 9213959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
