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 | -0.39 | -7.58754863813 | 5.14 | 5.16 | 4.65 | 1066847 | 4.8349947 | CS |
| 4 | -0.29 | -5.75396825397 | 5.04 | 5.42 | 4.65 | 948544 | 5.02074076 | CS |
| 12 | 0.03 | 0.635593220339 | 4.72 | 5.8 | 4.595 | 1032249 | 5.16761604 | CS |
| 26 | -0.085 | -1.75801447777 | 4.835 | 5.93 | 3.83 | 1385402 | 5.09820707 | CS |
| 52 | 2.26 | 90.7630522088 | 2.49 | 5.93 | 1.945 | 1226026 | 4.3624085 | CS |
| 156 | -0.16 | -3.25865580448 | 4.91 | 6.38 | 1.25 | 1278859 | 3.30731386 | CS |
| 260 | -2.07 | -30.3519061584 | 6.82 | 7.05 | 0.63 | 1717026 | 3.25874872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 4.75 | -0.01 | -0.21 | 4.79 | 4.865 | 4.71 | 1042109 |
| 1737675600 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737589200 | 4.76 | -0.08 | -1.65 | 4.83 | 4.9 | 4.65 | 1151371 |
| 1737502800 | 4.84 | -0.14 | -2.81 | 5.03 | 5.03 | 4.8099999 | 1515120 |
| 1737157200 | 4.98 | -0.03 | -0.60 | 5.14 | 5.16 | 4.96 | 543500 |
| 1737070800 | 5.01 | -0.11 | -2.15 | 5.12 | 5.18 | 4.97 | 720738 |
| 1736984400 | 5.12 | 0.17 | 3.43 | 5.12 | 5.205 | 5.05 | 813809 |
| 1736898000 | 4.95 | 0 | 0.00 | 5 | 5.095 | 4.9 | 516155 |
| 1736811600 | 4.95 | -0.03 | -0.60 | 4.9 | 5.04 | 4.86 | 895979 |
| 1736552400 | 4.98 | -0.17 | -3.30 | 5.15 | 5.175 | 4.95 | 1062987 |
| 1736379600 | 5.15 | 0.11 | 2.18 | 5.0199999 | 5.2199 | 4.95 | 1346048 |
| 1736293200 | 5.04 | -0.11 | -2.14 | 5.15 | 5.25 | 4.975 | 794994 |
| 1736206800 | 5.15 | -0.21 | -3.92 | 5.38 | 5.42 | 5.13 | 972465 |
| 1735947600 | 5.36 | 0.29 | 5.72 | 5.13 | 5.36 | 5.03 | 984612 |
| 1735861200 | 5.07 | 0.01 | 0.20 | 5.11 | 5.17 | 4.96 | 1277184 |
| 1735688400 | 5.0599999 | 0.11 | 2.22 | 4.9 | 5.119 | 4.9 | 1104468 |
| 1735602000 | 4.95 | -0.03 | -0.60 | 4.91 | 5 | 4.785 | 728314 |
| 1735342800 | 4.98 | -0.11 | -2.16 | 5.04 | 5.0599999 | 4.9 | 900948 |
| 1735256400 | 5.09 | -0.01 | -0.20 | 5.08 | 5.16 | 5.01 | 451681 |
| 1735077840 | 5.1 | 0.06 | 1.19 | 5.1 | 5.1 | 4.97 | 338049 |
| 1734997200 | 5.04 | -0.05 | -0.98 | 5.03 | 5.09 | 4.91 | 758566 |
| 1734738000 | 5.09 | 0.18 | 3.67 | 4.8 | 5.16 | 4.7699999 | 2208445 |
| 1734651600 | 4.91 | -0.11 | -2.19 | 5.05 | 5.21 | 4.91 | 691183 |
| 1734565200 | 5.0199999 | -0.5 | -9.06 | 5.55 | 5.575 | 4.95 | 1562762 |
| 1734478800 | 5.5199999 | 0.16 | 2.99 | 5.3099999 | 5.63 | 5.175 | 2350817 |
| 1734392400 | 5.36 | 0.04 | 0.75 | 5.3099999 | 5.46 | 5.2425 | 862531 |
| 1734133200 | 5.32 | -0.31 | -5.51 | 5.62 | 5.69 | 5.075 | 1417366 |
| 1734046800 | 5.63 | 0.17 | 3.11 | 5.45 | 5.68 | 5.28 | 1778254 |
| 1733960400 | 5.46 | 0.13 | 2.44 | 5.42 | 5.53 | 5.095 | 1487353 |
| 1733874000 | 5.33 | -0.11 | -2.02 | 5.41 | 5.55 | 5.295 | 1060718 |
| 1733787600 | 5.44 | 0.15 | 2.84 | 5.33 | 5.53 | 5.32 | 786973 |
| 1733528400 | 5.29 | 0.09 | 1.73 | 5.25 | 5.315 | 5.2 | 484254 |
| 1733442000 | 5.2 | -0.25 | -4.59 | 5.43 | 5.49 | 5.19 | 736681 |
| 1733355600 | 5.45 | 0.23 | 4.41 | 5.23 | 5.45 | 5.19 | 752038 |
| 1733269200 | 5.22 | -0.08 | -1.51 | 5.22 | 5.3 | 5.11 | 637644 |
| 1733182800 | 5.3 | 0.11 | 2.12 | 5.18 | 5.45 | 5.075 | 1051734 |
| 1732917840 | 5.19 | 0.06 | 1.17 | 5.2 | 5.235 | 5.1449999 | 375015 |
| 1732750800 | 5.13 | -0.02 | -0.39 | 5.22 | 5.29 | 5.11 | 640526 |
| 1732664400 | 5.15 | -0.26 | -4.81 | 5.32 | 5.39 | 5.14 | 815573 |
| 1732578000 | 5.41 | 0.03 | 0.56 | 5.45 | 5.505 | 5.305 | 873801 |
| 1732318800 | 5.38 | 0.23 | 4.47 | 5.17 | 5.39 | 5.1675 | 776182 |
| 1732232400 | 5.15 | 0.15 | 3.00 | 5.0199999 | 5.23 | 5.0199999 | 990310 |
| 1732146000 | 5 | 0.04 | 0.81 | 4.96 | 5.04 | 4.9 | 594885 |
| 1732059600 | 4.96 | 0.04 | 0.81 | 4.9 | 4.97 | 4.83 | 798729 |
| 1731973200 | 4.92 | -0.02 | -0.40 | 4.97 | 5.025 | 4.9 | 668883 |
| 1731714000 | 4.94 | -0.16 | -3.14 | 5.16 | 5.18 | 4.92 | 713157 |
| 1731627600 | 5.1 | -0.1 | -1.92 | 5.19 | 5.28 | 5.0599999 | 739814 |
| 1731541200 | 5.2 | -0.27 | -4.94 | 5.5199999 | 5.5599999 | 5.2 | 1073001 |
| 1731454800 | 5.47 | -0.18 | -3.19 | 5.5599999 | 5.62 | 5.364 | 1044371 |
| 1731368400 | 5.65 | 0.1 | 1.80 | 5.65 | 5.8 | 5.595 | 1820343 |
| 1731109200 | 5.55 | 0.09 | 1.65 | 5.43 | 5.61 | 5.39 | 974612 |
| 1731022800 | 5.46 | 0.17 | 3.21 | 5.3099999 | 5.535 | 5.2699999 | 1119873 |
| 1730936400 | 5.29 | 0.32 | 6.44 | 5.36 | 5.36 | 5.095 | 1530539 |
| 1730850000 | 4.97 | 0.1 | 2.05 | 4.83 | 4.97 | 4.785 | 1251529 |
| 1730763600 | 4.87 | 0.19 | 4.06 | 4.7 | 5.14 | 4.68 | 2314063 |
| 1730500800 | 4.68 | -0.01 | -0.21 | 4.72 | 4.79 | 4.595 | 2540337 |
| 1730414400 | 4.69 | -1.12 | -19.28 | 5.23 | 5.46 | 4.66 | 7428164 |
| 1730328000 | 5.8099999 | 0.13 | 2.29 | 5.65 | 5.905 | 5.65 | 1423227 |
| 1730241600 | 5.68 | -0.11 | -1.90 | 5.71 | 5.8099999 | 5.61 | 824568 |
| 1730155200 | 5.79 | 0.2 | 3.58 | 5.67 | 5.855 | 5.63 | 1073745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
