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 | -0.6626 | -12.9348377777 | 5.1226 | 5.1226 | 4.46 | 699173 | 4.92989239 | CS |
| 4 | -0.1 | -2.19298245614 | 4.56 | 5.21 | 4.46 | 897652 | 4.89358483 | CS |
| 12 | 0.13 | 3.00230946882 | 4.33 | 5.21 | 3.91 | 794922 | 4.47209554 | CS |
| 26 | 0.08 | 1.82648401826 | 4.38 | 5.21 | 3.79 | 812081 | 4.32174681 | CS |
| 52 | -0.58 | -11.5079365079 | 5.04 | 5.5389 | 3.79 | 777440 | 4.56340793 | CS |
| 156 | -4.62 | -50.8810572687 | 9.08 | 12.96 | 3.79 | 1017728 | 7.16186816 | CS |
| 260 | -0.2 | -4.29184549356 | 4.66 | 12.96 | 2.68 | 695267 | 6.9294694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 4.85 | 0.02 | 0.41 | 4.85 | 4.89 | 4.79 | 725610 |
| 1734565200 | 4.83 | -0.14 | -2.82 | 4.94 | 4.98 | 4.8 | 780837 |
| 1734478800 | 4.97 | -0.01 | -0.20 | 4.94 | 5.0199999 | 4.915 | 974153 |
| 1734392400 | 4.98 | -0.12 | -2.35 | 5.03 | 5.03 | 4.94 | 718934 |
| 1734133200 | 5.1 | -0.03 | -0.58 | 5.14 | 5.14 | 5.03 | 363928 |
| 1734046800 | 5.13 | 0.01 | 0.20 | 5.12 | 5.16 | 5.105 | 568449 |
| 1733960400 | 5.12 | 0.1 | 1.99 | 5.11 | 5.138 | 5.055 | 569050 |
| 1733874000 | 5.0199999 | -0.07 | -1.38 | 5.05 | 5.0599999 | 4.97 | 851476 |
| 1733787600 | 5.09 | 0.11 | 2.21 | 5.08 | 5.21 | 5.065 | 1309518 |
| 1733528400 | 4.98 | 0.12 | 2.47 | 4.89 | 5.03 | 4.795 | 1844367 |
| 1733442000 | 4.86 | -0.15 | -2.99 | 4.94 | 4.97 | 4.82 | 1750922 |
| 1733355600 | 5.01 | 0.11 | 2.24 | 5 | 5.05 | 4.98 | 1845399 |
| 1733269200 | 4.9 | 0.29 | 6.29 | 4.85 | 4.905 | 4.815 | 1047939 |
| 1733182800 | 4.61 | 0.03 | 0.66 | 4.5599999 | 4.63 | 4.555 | 769959 |
| 1732917840 | 4.58 | 0.02 | 0.44 | 4.54 | 4.59 | 4.5199999 | 401797 |
| 1732750800 | 4.5599999 | -0.09 | -1.94 | 4.6 | 4.61 | 4.54 | 703478 |
| 1732664400 | 4.65 | -0.06 | -1.27 | 4.67 | 4.68 | 4.62 | 663023 |
| 1732578000 | 4.71 | 0.08 | 1.73 | 4.7 | 4.78 | 4.6799 | 1081242 |
| 1732318800 | 4.63 | 0.01 | 0.22 | 4.62 | 4.65 | 4.5599999 | 485126 |
| 1732232400 | 4.62 | 0.18 | 4.05 | 4.45 | 4.62 | 4.45 | 669226 |
| 1732146000 | 4.44 | 0.06 | 1.37 | 4.37 | 4.44 | 4.36 | 476409 |
| 1732059600 | 4.38 | -0.13 | -2.88 | 4.38 | 4.42 | 4.345 | 883167 |
| 1731973200 | 4.51 | 0.09 | 2.04 | 4.43 | 4.54 | 4.405 | 924329 |
| 1731714000 | 4.42 | 0.01 | 0.23 | 4.4 | 4.485 | 4.374 | 836941 |
| 1731627600 | 4.41 | 0.11 | 2.56 | 4.32 | 4.41 | 4.3099999 | 905724 |
| 1731541200 | 4.3 | 0.02 | 0.47 | 4.28 | 4.385 | 4.26 | 1037981 |
| 1731454800 | 4.28 | -0.11 | -2.51 | 4.3 | 4.335 | 4.23 | 1299092 |
| 1731368400 | 4.39 | 0.25 | 6.04 | 4.34 | 4.47 | 4.32 | 2292688 |
| 1731109200 | 4.14 | -0.09 | -2.13 | 4.24 | 4.24 | 4.11 | 647557 |
| 1731022800 | 4.23 | -0.04 | -0.94 | 4.15 | 4.25 | 4.14 | 954299 |
| 1730936400 | 4.2699999 | -0.05 | -1.16 | 4.345 | 4.345 | 4.225 | 629784 |
| 1730850000 | 4.32 | -0.12 | -2.70 | 4.35 | 4.375 | 4.3099999 | 752321 |
| 1730763600 | 4.44 | 0.29 | 6.99 | 4.42 | 4.5 | 4.3949999 | 1377730 |
| 1730500800 | 4.15 | 0.03 | 0.73 | 4.13 | 4.16 | 4.11 | 310853 |
| 1730414400 | 4.12 | -0.05 | -1.20 | 4.15 | 4.17 | 4.11 | 404108 |
| 1730328000 | 4.17 | 0.06 | 1.46 | 4.125 | 4.23 | 4.12 | 650058 |
| 1730241600 | 4.11 | -0.03 | -0.72 | 4.09 | 4.125 | 4.0519999 | 815392 |
| 1730155200 | 4.14 | 0.05 | 1.22 | 4.13 | 4.14 | 4.09 | 673616 |
| 1729896000 | 4.09 | -0.02 | -0.49 | 4.11 | 4.115 | 4.065 | 543734 |
| 1729809600 | 4.11 | 0.01 | 0.24 | 4.1 | 4.12 | 4.03 | 437550 |
| 1729723200 | 4.1 | -0.01 | -0.24 | 4.1 | 4.13 | 4.0724 | 371262 |
| 1729636800 | 4.11 | -0.1 | -2.38 | 4.2 | 4.2 | 4.105 | 616544 |
| 1729550400 | 4.21 | 0.14 | 3.44 | 4.17 | 4.22 | 4.12 | 1031350 |
| 1729291200 | 4.07 | 0.01 | 0.25 | 4.0599999 | 4.09 | 4.05 | 537748 |
| 1729204800 | 4.0599999 | 0.11 | 2.78 | 3.98 | 4.0599999 | 3.97 | 515314 |
| 1729118400 | 3.95 | 0.03 | 0.77 | 3.95 | 3.96 | 3.93 | 674042 |
| 1729032000 | 3.92 | -0.07 | -1.75 | 3.98 | 4.01 | 3.91 | 832105 |
| 1728945600 | 3.99 | -0.06 | -1.48 | 3.95 | 3.99 | 3.91 | 496134 |
| 1728686400 | 4.05 | -0.02 | -0.49 | 4.05 | 4.085 | 4.03 | 453649 |
| 1728600000 | 4.07 | -0.03 | -0.73 | 4.0599999 | 4.125 | 4.055 | 626600 |
| 1728513600 | 4.1 | 0.09 | 2.24 | 4.0199999 | 4.12 | 4.01 | 912405 |
| 1728427200 | 4.01 | -0.01 | -0.25 | 4.04 | 4.04 | 3.964 | 653542 |
| 1728340800 | 4.0199999 | -0.14 | -3.37 | 4.08 | 4.105 | 4.015 | 849228 |
| 1728081600 | 4.16 | 0.03 | 0.73 | 4.2 | 4.205 | 4.1 | 460331 |
| 1727995200 | 4.13 | -0.09 | -2.13 | 4.18 | 4.18 | 4.11 | 316187 |
| 1727908800 | 4.22 | -0.04 | -0.94 | 4.23 | 4.2699999 | 4.18 | 943075 |
| 1727822400 | 4.26 | 0.01 | 0.24 | 4.26 | 4.28 | 4.19 | 768695 |
| 1727736000 | 4.25 | -0.02 | -0.47 | 4.28 | 4.29 | 4.175 | 1129331 |
| 1727476800 | 4.2699999 | -0.03 | -0.70 | 4.33 | 4.385 | 4.26 | 752275 |
| 1727390400 | 4.3 | 0.21 | 5.13 | 4.22 | 4.345 | 4.22 | 2587868 |
| 1727304000 | 4.09 | 0.12 | 3.02 | 4.12 | 4.16 | 4.075 | 1453197 |
| 1727217600 | 3.97 | 0.16 | 4.20 | 3.895 | 4 | 3.895 | 1047846 |
| 1727131200 | 3.81 | 0.01 | 0.26 | 3.81 | 3.85 | 3.79 | 1212514 |
| 1726872000 | 3.8 | -0.12 | -3.06 | 3.87 | 3.91 | 3.8 | 1586383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
