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 | 0.05 | 1.08459869848 | 4.61 | 4.76 | 4.49 | 299719 | 4.59622674 | CS |
| 4 | -0.31 | -6.23742454728 | 4.97 | 5.0418 | 4.49 | 389172 | 4.68323551 | CS |
| 12 | -0.11 | -2.30607966457 | 4.77 | 5.73 | 4.21 | 444837 | 4.96769442 | CS |
| 26 | 0.105 | 2.30515916575 | 4.555 | 5.73 | 3.84 | 337335 | 4.76880411 | CS |
| 52 | -1.25 | -21.1505922166 | 5.91 | 6.15 | 3.84 | 355422 | 4.98037871 | CS |
| 156 | 2.39 | 105.286343612 | 2.27 | 6.195 | 1 | 514376 | 3.35758162 | CS |
| 260 | 2.35 | 101.731601732 | 2.31 | 7.7699 | 1 | 1000483 | 3.00432369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337600 | 4.65 | 0.05 | 1.09 | 4.65 | 4.75 | 4.64 | 182272 |
| 1742251200 | 4.6 | -0.06 | -1.29 | 4.55 | 4.72 | 4.53 | 326493 |
| 1741992000 | 4.66 | 0.13 | 2.87 | 4.5199999 | 4.71 | 4.5199999 | 419385 |
| 1741905600 | 4.53 | 0 | 0.00 | 4.49 | 4.71 | 4.49 | 248776 |
| 1741819200 | 4.53 | -0.15 | -3.21 | 4.61 | 4.76 | 4.53 | 321671 |
| 1741732800 | 4.68 | -0.06 | -1.27 | 4.75 | 4.795 | 4.55 | 261131 |
| 1741646400 | 4.74 | -0.01 | -0.21 | 4.74 | 4.85 | 4.71 | 335102 |
| 1741390800 | 4.75 | 0.02 | 0.42 | 4.74 | 4.86 | 4.65 | 223186 |
| 1741304400 | 4.73 | 0.01 | 0.21 | 4.71 | 4.7699999 | 4.51 | 228582 |
| 1741218000 | 4.72 | 0.03 | 0.64 | 4.68 | 4.78 | 4.57 | 370540 |
| 1741131600 | 4.69 | 0.05 | 1.08 | 4.54 | 4.78 | 4.54 | 680998 |
| 1741045200 | 4.64 | -0.19 | -3.93 | 4.82 | 4.89 | 4.64 | 912773 |
| 1740786000 | 4.83 | 0.23 | 5.00 | 4.53 | 4.85 | 4.53 | 465046 |
| 1740699600 | 4.6 | 0.05 | 1.10 | 4.58 | 4.72 | 4.5199999 | 791137 |
| 1740613200 | 4.55 | -0.1 | -2.15 | 4.63 | 4.695 | 4.49 | 173193 |
| 1740526800 | 4.65 | 0.02 | 0.43 | 4.58 | 4.67 | 4.5494 | 287624 |
| 1740440400 | 4.63 | -0.14 | -2.94 | 4.9 | 4.9 | 4.54 | 380387 |
| 1740181200 | 4.7699999 | -0.12 | -2.45 | 4.9 | 4.93 | 4.7227 | 671174 |
| 1740094800 | 4.89 | 0.01 | 0.20 | 4.92 | 4.92 | 4.8099999 | 91181 |
| 1740008400 | 4.88 | -0.07 | -1.41 | 4.97 | 5.0418 | 4.86 | 413026 |
| 1739922000 | 4.95 | 0.06 | 1.23 | 4.96 | 5.08 | 4.87 | 522931 |
| 1739576400 | 4.89 | 0.38 | 8.43 | 4.5199999 | 4.92 | 4.5199999 | 1601471 |
| 1739490000 | 4.51 | 0.3 | 7.13 | 4.25 | 4.68 | 4.25 | 1326632 |
| 1739403600 | 4.21 | -0.16 | -3.66 | 4.37 | 4.41 | 4.21 | 832386 |
| 1739317200 | 4.37 | -1.13 | -20.55 | 4.99 | 5.115 | 4.3 | 1127097 |
| 1739230800 | 5.5 | -0.02 | -0.36 | 5.55 | 5.73 | 5.5 | 512249 |
| 1738971600 | 5.5199999 | -0.02 | -0.36 | 5.58 | 5.66 | 5.5 | 334474 |
| 1738885200 | 5.54 | -0.08 | -1.42 | 5.6 | 5.615 | 5.46 | 199778 |
| 1738798800 | 5.62 | 0 | 0.00 | 5.6 | 5.71 | 5.5528 | 275905 |
| 1738712400 | 5.62 | 0.21 | 3.88 | 5.44 | 5.65 | 5.3672 | 935834 |
| 1738626000 | 5.41 | -0.07 | -1.28 | 5.42 | 5.48 | 5.28 | 429438 |
| 1738366800 | 5.48 | -0.08 | -1.44 | 5.54 | 5.54 | 5.32 | 698099 |
| 1738280400 | 5.5599999 | 0.18 | 3.35 | 5.3099999 | 5.5599999 | 5.3099999 | 1281845 |
| 1738194000 | 5.38 | -0.09 | -1.65 | 5.42 | 5.47 | 5.29 | 218293 |
| 1738107600 | 5.47 | 0.24 | 4.59 | 5.14 | 5.49 | 5.14 | 304470 |
| 1738021200 | 5.23 | -0.14 | -2.61 | 5.37 | 5.37 | 5.13 | 381910 |
| 1737762000 | 5.37 | 0 | 0.00 | 5.48 | 5.5599999 | 5.37 | 339977 |
| 1737675600 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737589200 | 5.37 | 0.02 | 0.37 | 5.35 | 5.42 | 5.3 | 246364 |
| 1737502800 | 5.35 | 0.09 | 1.71 | 5.25 | 5.38 | 5.15 | 324324 |
| 1737157200 | 5.26 | -0.09 | -1.68 | 5.36 | 5.39 | 5.22 | 107003 |
| 1737070800 | 5.35 | -0.04 | -0.74 | 5.3099999 | 5.43 | 5.2701 | 71848 |
| 1736984400 | 5.39 | -0.09 | -1.64 | 5.45 | 5.51 | 5.2699999 | 186341 |
| 1736898000 | 5.48 | 0.18 | 3.40 | 5.3 | 5.7 | 5.295 | 422341 |
| 1736811600 | 5.3 | 0 | 0.00 | 5.3 | 5.33 | 5.13 | 477275 |
| 1736552400 | 5.3 | 0.19 | 3.72 | 5.2 | 5.44 | 5.13 | 268527 |
| 1736379600 | 5.11 | 0.06 | 1.19 | 5.05 | 5.11 | 4.88 | 241827 |
| 1736293200 | 5.05 | 0 | 0.00 | 5 | 5.13 | 4.78 | 294712 |
| 1736206800 | 5.05 | -0.26 | -4.90 | 5.28 | 5.39 | 5 | 104475 |
| 1735947600 | 5.3099999 | 0.13 | 2.51 | 5.2 | 5.37 | 5.136 | 676105 |
| 1735861200 | 5.18 | 0.19 | 3.81 | 5 | 5.23 | 4.9543 | 683169 |
| 1735688400 | 4.99 | 0.18 | 3.74 | 4.84 | 5 | 4.74 | 182718 |
| 1735602000 | 4.8099999 | 0.07 | 1.48 | 4.73 | 4.83 | 4.63 | 235774 |
| 1735342800 | 4.74 | 0.04 | 0.85 | 4.61 | 4.7699999 | 4.58 | 246298 |
| 1735256400 | 4.7 | -0.07 | -1.47 | 4.7699999 | 4.7909 | 4.63 | 204425 |
| 1735077840 | 4.7699999 | 0.02 | 0.42 | 4.78 | 4.8 | 4.73 | 73713 |
| 1734997200 | 4.75 | 0.04 | 0.85 | 4.74 | 4.7699999 | 4.7 | 112992 |
| 1734738000 | 4.71 | -0.06 | -1.26 | 4.75 | 4.82 | 4.71 | 276655 |
| 1734651600 | 4.7699999 | 0.02 | 0.42 | 4.84 | 4.845 | 4.72 | 165209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
