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 | -0.47 | -9.91561181435 | 4.74 | 4.81 | 4.17 | 252358 | 4.38333575 | CS |
| 4 | -0.18 | -4.04494382022 | 4.45 | 5.16 | 4.17 | 196639 | 4.60148446 | CS |
| 12 | -0.5 | -10.4821802935 | 4.77 | 5.16 | 3.9 | 261536 | 4.37663485 | CS |
| 26 | -1.45 | -25.3496503497 | 5.72 | 6.08 | 3.9 | 355749 | 5.01380789 | CS |
| 52 | 0.12 | 2.89156626506 | 4.15 | 6.195 | 3.8 | 393683 | 5.11460835 | CS |
| 156 | 1.47 | 52.5 | 2.8 | 6.195 | 1 | 644777 | 2.92816347 | CS |
| 260 | -6.87 | -61.6696588869 | 11.14 | 12.08 | 1 | 1082398 | 3.52922548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204800 | 4.3 | -0.02 | -0.46 | 4.26 | 4.3099999 | 4.17 | 285083 |
| 1729118400 | 4.32 | 0 | 0.00 | 4.28 | 4.41 | 4.25 | 388614 |
| 1729032000 | 4.32 | -0.18 | -4.00 | 4.41 | 4.49 | 4.24 | 146492 |
| 1728945600 | 4.5 | -0.06 | -1.32 | 4.51 | 4.602 | 4.44 | 339442 |
| 1728686400 | 4.5599999 | -0.24 | -5.00 | 4.74 | 4.8099999 | 4.5599999 | 102161 |
| 1728600000 | 4.8 | -0.01 | -0.21 | 4.75 | 4.8193 | 4.66 | 80787 |
| 1728513600 | 4.8099999 | 0 | 0.00 | 4.8 | 4.93 | 4.7468 | 103324 |
| 1728427200 | 4.8099999 | 0.18 | 3.89 | 4.6 | 4.86 | 4.5 | 238999 |
| 1728340800 | 4.63 | 0.22 | 4.99 | 4.37 | 4.65 | 4.37 | 226240 |
| 1728081600 | 4.41 | 0.01 | 0.23 | 4.3437 | 4.43 | 4.26 | 163527 |
| 1727995200 | 4.4 | 0.02 | 0.46 | 4.3513 | 4.5199999 | 4.3099999 | 92899 |
| 1727908800 | 4.38 | -0.12 | -2.67 | 4.51 | 4.51 | 4.34 | 88994 |
| 1727822400 | 4.5 | 0 | 0.00 | 4.46 | 4.57 | 4.46 | 48652 |
| 1727735520 | 4.5 | -0.02 | -0.44 | 4.5 | 4.5599999 | 4.465 | 96815 |
| 1727476800 | 4.5199999 | -0.05 | -1.09 | 4.57 | 4.6595 | 4.5165 | 68410 |
| 1727390400 | 4.57 | -0.17 | -3.59 | 4.72 | 4.75 | 4.57 | 132896 |
| 1727304000 | 4.74 | -0.17 | -3.46 | 4.85 | 4.92 | 4.65 | 185598 |
| 1727217600 | 4.91 | -0.08 | -1.60 | 5 | 5.16 | 4.91 | 254998 |
| 1727131200 | 4.99 | 0.42 | 9.19 | 4.5599999 | 5 | 4.545 | 474424 |
| 1726872000 | 4.57 | 0.16 | 3.63 | 4.45 | 4.6 | 4.3627 | 414421 |
| 1726785600 | 4.41 | -0.09 | -2.00 | 4.555 | 4.6 | 4.34 | 151668 |
| 1726699200 | 4.5 | -0.17 | -3.64 | 4.59 | 4.62 | 4.5 | 174087 |
| 1726612800 | 4.67 | 0.2 | 4.47 | 4.46 | 4.74 | 4.44 | 260893 |
| 1726526400 | 4.47 | 0.16 | 3.71 | 4.26 | 4.5 | 4.26 | 280910 |
| 1726267200 | 4.3099999 | -0.18 | -4.01 | 4.54 | 4.5599999 | 4.29 | 157926 |
| 1726180800 | 4.49 | 0.06 | 1.35 | 4.45 | 4.53 | 4.39 | 323275 |
| 1726094400 | 4.43 | 0.2 | 4.73 | 4.16 | 4.45 | 4.16 | 1454010 |
| 1726008000 | 4.23 | 0.06 | 1.44 | 4.15 | 4.24 | 4.09 | 397542 |
| 1725921600 | 4.17 | -0.02 | -0.48 | 4.19 | 4.21 | 4.08 | 194420 |
| 1725662400 | 4.19 | 0.05 | 1.21 | 4.09 | 4.19 | 4.0599999 | 376416 |
| 1725576000 | 4.14 | -0.05 | -1.19 | 4.17 | 4.18 | 4.05 | 201040 |
| 1725489600 | 4.19 | 0.21 | 5.28 | 3.94 | 4.23 | 3.94 | 585948 |
| 1725403200 | 3.98 | -0.14 | -3.40 | 4.08 | 4.08 | 3.94 | 241882 |
| 1725057600 | 4.12 | 0.02 | 0.49 | 4.1 | 4.15 | 4.09 | 75623 |
| 1724971200 | 4.1 | 0.01 | 0.24 | 4.09 | 4.13 | 4.0599999 | 184926 |
| 1724884800 | 4.09 | -0.12 | -2.85 | 4.16 | 4.18 | 4.04 | 160533 |
| 1724798400 | 4.21 | -0.11 | -2.55 | 4.34 | 4.34 | 4.2001 | 73831 |
| 1724712000 | 4.32 | 0 | 0.00 | 4.34 | 4.37 | 4.2918 | 98723 |
| 1724452800 | 4.32 | 0.06 | 1.41 | 4.21 | 4.37 | 4.21 | 98280 |
| 1724366400 | 4.26 | 0 | 0.00 | 4.3 | 4.38 | 4.26 | 153119 |
| 1724280000 | 4.26 | 0.1 | 2.40 | 4.2 | 4.3 | 4.2 | 238969 |
| 1724193600 | 4.16 | -0.08 | -1.89 | 4.24 | 4.29 | 4.16 | 136807 |
| 1724107200 | 4.24 | 0.06 | 1.44 | 4.16 | 4.305 | 4.1299 | 945582 |
| 1723848000 | 4.18 | 0.04 | 0.97 | 4.15 | 4.285 | 4.13 | 137668 |
| 1723761600 | 4.14 | -0.03 | -0.72 | 4.22 | 4.2901999 | 4.12 | 328820 |
| 1723675200 | 4.17 | 0.02 | 0.48 | 4.11 | 4.225 | 4.04 | 439335 |
| 1723588800 | 4.15 | 0.04 | 0.97 | 4.199 | 4.26 | 4.1 | 329602 |
| 1723502400 | 4.11 | -0.19 | -4.42 | 4.3 | 4.3 | 4.05 | 276451 |
| 1723243200 | 4.3 | 0.21 | 5.13 | 4.23 | 4.38 | 4.21 | 397760 |
| 1723156800 | 4.09 | 0 | 0.00 | 4.08 | 4.17 | 4.0199999 | 211025 |
| 1723070400 | 4.09 | 0.02 | 0.49 | 4.0599999 | 4.2 | 4.0199999 | 206039 |
| 1722984000 | 4.07 | -0.03 | -0.73 | 4.12 | 4.12 | 4.035 | 238154 |
| 1722897600 | 4.1 | -0.24 | -5.53 | 3.91 | 4.15 | 3.9 | 417341 |
| 1722638400 | 4.34 | -0.27 | -5.86 | 4.48 | 4.53 | 4.26 | 340754 |
| 1722552000 | 4.61 | 0.01 | 0.22 | 4.58 | 4.64 | 4.39 | 240298 |
| 1722465600 | 4.6 | -0.08 | -1.71 | 4.67 | 4.6997 | 4.54 | 108188 |
| 1722379200 | 4.68 | -0.01 | -0.21 | 4.71 | 4.71 | 4.61 | 290864 |
| 1722292800 | 4.69 | 0.01 | 0.21 | 4.67 | 4.74 | 4.6 | 281381 |
| 1722033600 | 4.68 | -0.07 | -1.47 | 4.7699999 | 4.78 | 4.635 | 287773 |
| 1721947200 | 4.75 | 0.01 | 0.21 | 4.74 | 4.7554 | 4.72 | 62658 |
| 1721860800 | 4.74 | -0.09 | -1.86 | 4.825 | 4.83 | 4.73 | 140824 |
| 1721774400 | 4.83 | -0.02 | -0.41 | 4.8 | 4.88 | 4.8 | 95658 |
| 1721688000 | 4.85 | -0.01 | -0.21 | 4.83 | 4.88 | 4.78 | 143053 |
| 1721428800 | 4.86 | 0.02 | 0.41 | 4.8299 | 4.9399 | 4.8299 | 84887 |
| 1721342400 | 4.84 | -0.01 | -0.21 | 4.85 | 4.8992 | 4.7699999 | 160924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
