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 | 0.17 | 3.60169491525 | 4.72 | 4.945 | 4.66 | 840598 | 4.78586712 | CS |
| 4 | -0.09 | -1.80722891566 | 4.98 | 5.35 | 4.655 | 1034920 | 4.94650964 | CS |
| 12 | -0.06 | -1.21212121212 | 4.95 | 5.4383 | 4.655 | 906588 | 5.00025908 | CS |
| 26 | 0.41 | 9.15178571429 | 4.48 | 5.47 | 4.3 | 997098 | 4.89656247 | CS |
| 52 | 0.39 | 8.66666666667 | 4.5 | 5.92 | 4.2116 | 1198488 | 4.88990553 | CS |
| 156 | -3.66 | -42.8070175439 | 8.55 | 11.535 | 3.9 | 1589649 | 6.30274952 | CS |
| 260 | -8.64 | -63.8580931264 | 13.53 | 15 | 3.9 | 1757624 | 7.66222745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 4.89 | 0.01 | 0.20 | 4.9 | 5.03 | 4.89 | 534025 |
| 1732664400 | 4.88 | 0.04 | 0.83 | 4.86 | 4.9 | 4.79 | 494046 |
| 1732578000 | 4.84 | 0.09 | 1.89 | 4.7699999 | 4.945 | 4.7699999 | 1460545 |
| 1732318800 | 4.75 | 0.03 | 0.64 | 4.725 | 4.7699999 | 4.695 | 883215 |
| 1732232400 | 4.72 | 0.01 | 0.21 | 4.74 | 4.75 | 4.7 | 731238 |
| 1732146000 | 4.71 | -0.05 | -1.05 | 4.715 | 4.735 | 4.66 | 597535 |
| 1732059600 | 4.76 | 0.06 | 1.28 | 4.705 | 4.78 | 4.655 | 818144 |
| 1731973200 | 4.7 | -0.12 | -2.49 | 4.82 | 4.83 | 4.7 | 1196631 |
| 1731714000 | 4.82 | -0.21 | -4.17 | 5.07 | 5.07 | 4.795 | 1172581 |
| 1731627600 | 5.03 | -0.11 | -2.14 | 5.14 | 5.16 | 5.01 | 1219930 |
| 1731541200 | 5.14 | -0.05 | -0.96 | 5.24 | 5.29 | 5.13 | 628096 |
| 1731454800 | 5.19 | -0.08 | -1.52 | 5.21 | 5.3 | 5.155 | 782805 |
| 1731368400 | 5.2699999 | 0.03 | 0.57 | 5.28 | 5.35 | 5.24 | 622326 |
| 1731109200 | 5.24 | 0.04 | 0.77 | 5.23 | 5.29 | 5.195 | 723554 |
| 1731022800 | 5.2 | 0.06 | 1.17 | 5.15 | 5.265 | 5.12 | 972833 |
| 1730936400 | 5.14 | 0.18 | 3.63 | 5.17 | 5.19 | 5.025 | 2459976 |
| 1730850000 | 4.96 | 0.01 | 0.20 | 4.95 | 5.0199999 | 4.9 | 658058 |
| 1730763600 | 4.95 | 0.14 | 2.91 | 4.83 | 5.025 | 4.83 | 719152 |
| 1730500800 | 4.8099999 | -0.04 | -0.82 | 4.92 | 5.08 | 4.8099999 | 879196 |
| 1730414400 | 4.85 | -0.2 | -3.96 | 5.045 | 5.09 | 4.69 | 2663711 |
| 1730328000 | 5.05 | 0.07 | 1.41 | 5.01 | 5.12 | 4.97 | 834908 |
| 1730241600 | 4.98 | -0.03 | -0.60 | 4.99 | 5.04 | 4.92 | 944787 |
| 1730155200 | 5.01 | -0.06 | -1.18 | 5.11 | 5.2 | 5 | 728150 |
| 1729896000 | 5.07 | -0.13 | -2.50 | 5.26 | 5.275 | 5.07 | 396726 |
| 1729809600 | 5.2 | 0.06 | 1.17 | 5.14 | 5.2 | 5.105 | 691912 |
| 1729723200 | 5.14 | -0.15 | -2.84 | 5.24 | 5.28 | 5.115 | 614839 |
| 1729636800 | 5.29 | 0.04 | 0.76 | 5.255 | 5.33 | 5.25 | 494923 |
| 1729550400 | 5.25 | -0.11 | -2.05 | 5.38 | 5.4383 | 5.25 | 876673 |
| 1729291200 | 5.36 | 0.09 | 1.71 | 5.2699999 | 5.385 | 5.245 | 718370 |
| 1729204800 | 5.2699999 | 0.06 | 1.15 | 5.22 | 5.315 | 5.19 | 683521 |
| 1729118400 | 5.21 | -0.01 | -0.19 | 5.26 | 5.34 | 5.16 | 1247352 |
| 1729032000 | 5.22 | 0.17 | 3.37 | 5.04 | 5.3 | 4.96 | 1378159 |
| 1728945600 | 5.05 | 0.05 | 1.00 | 4.97 | 5.1 | 4.97 | 885626 |
| 1728686400 | 5 | 0.06 | 1.21 | 4.96 | 5.015 | 4.96 | 663872 |
| 1728600000 | 4.94 | 0.02 | 0.41 | 4.86 | 4.94 | 4.85 | 621496 |
| 1728513600 | 4.92 | 0.06 | 1.23 | 4.85 | 4.93 | 4.824 | 679292 |
| 1728427200 | 4.86 | 0.02 | 0.41 | 4.85 | 4.89 | 4.8 | 637502 |
| 1728340800 | 4.84 | -0.03 | -0.62 | 4.83 | 4.865 | 4.775 | 720757 |
| 1728081600 | 4.87 | 0.05 | 1.04 | 4.86 | 4.91 | 4.835 | 570789 |
| 1727995200 | 4.82 | -0.04 | -0.82 | 4.82 | 4.83 | 4.775 | 617730 |
| 1727908800 | 4.86 | -0.03 | -0.61 | 4.843 | 4.905 | 4.8 | 513049 |
| 1727822400 | 4.89 | -0.03 | -0.61 | 4.91 | 4.93 | 4.8301 | 738022 |
| 1727735520 | 4.92 | -0.03 | -0.61 | 4.95 | 5.03 | 4.92 | 1271367 |
| 1727476800 | 4.95 | -0.02 | -0.40 | 5.01 | 5.08 | 4.945 | 675991 |
| 1727390400 | 4.97 | -0.03 | -0.60 | 5.0599999 | 5.065 | 4.965 | 685531 |
| 1727304000 | 5 | -0.08 | -1.57 | 5.0599999 | 5.07 | 4.96 | 522618 |
| 1727217600 | 5.08 | -0.01 | -0.20 | 5.09 | 5.1449999 | 5.0599999 | 974054 |
| 1727131200 | 5.09 | 0.07 | 1.39 | 5.09 | 5.17 | 5.085 | 1116894 |
| 1726872000 | 5.0199999 | -0.15 | -2.90 | 5.04 | 5.17 | 5.0199999 | 4542466 |
| 1726785600 | 5.17 | 0.05 | 0.98 | 5.18 | 5.19 | 5.09 | 788153 |
| 1726699200 | 5.12 | 0.04 | 0.79 | 5.09 | 5.295 | 5.09 | 1028775 |
| 1726612800 | 5.08 | -0.01 | -0.20 | 5.08 | 5.15 | 5.03 | 1040243 |
| 1726526400 | 5.09 | 0.04 | 0.79 | 5.11 | 5.15 | 5.0199999 | 800341 |
| 1726267200 | 5.05 | 0.11 | 2.23 | 5 | 5.0599999 | 4.9345 | 807537 |
| 1726180800 | 4.94 | 0.05 | 1.02 | 4.94 | 4.995 | 4.88 | 552732 |
| 1726094400 | 4.89 | 0.07 | 1.45 | 4.76 | 4.9 | 4.71 | 476252 |
| 1726008000 | 4.82 | -0.01 | -0.21 | 4.845 | 4.87 | 4.755 | 593581 |
| 1725921600 | 4.83 | 0.02 | 0.42 | 4.8 | 4.86 | 4.785 | 419226 |
| 1725662400 | 4.8099999 | -0.06 | -1.23 | 4.88 | 4.91 | 4.785 | 548430 |
| 1725576000 | 4.87 | -0.1 | -2.01 | 5.0199999 | 5.03 | 4.865 | 595101 |
| 1725489600 | 4.97 | -0.01 | -0.20 | 4.95 | 5.085 | 4.925 | 504552 |
| 1725403200 | 4.98 | -0.07 | -1.39 | 5.005 | 5.0199999 | 4.94 | 763622 |
| 1725057600 | 5.05 | 0.1 | 2.02 | 5 | 5.05 | 4.9349999 | 703121 |
| 1724971200 | 4.95 | 0.02 | 0.41 | 4.97 | 5 | 4.885 | 616600 |
| 1724884800 | 4.93 | -0.09 | -1.79 | 4.99 | 5.035 | 4.9 | 765311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
