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 | -0.67 | -13.2149901381 | 5.07 | 5.07 | 4.055 | 912450 | 4.46865725 | CS |
| 4 | -1.64 | -27.1523178808 | 6.04 | 6.905 | 4.055 | 838741 | 5.27067992 | CS |
| 12 | -3.06 | -41.018766756 | 7.46 | 7.6198 | 4.055 | 664530 | 5.9046921 | CS |
| 26 | -5.82 | -56.9471624266 | 10.22 | 10.78 | 4.055 | 540172 | 7.14068078 | CS |
| 52 | -9.44 | -68.2080924855 | 13.84 | 15.25 | 4.055 | 417370 | 9.36053431 | CS |
| 156 | -8.19 | -65.0516282764 | 12.59 | 20.87 | 4.055 | 436636 | 12.82392378 | CS |
| 260 | -7.85 | -64.0816326531 | 12.25 | 20.87 | 4.055 | 394459 | 13.12049624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 4.4 | 0.28 | 6.80 | 4.29 | 4.46 | 4.2 | 941351 |
| 1734565200 | 4.12 | -0.46 | -10.04 | 4.36 | 4.42 | 4.055 | 856192 |
| 1734478800 | 4.58 | 0.13 | 2.92 | 4.38 | 4.615 | 4.35 | 1049669 |
| 1734392400 | 4.45 | -0.36 | -7.48 | 4.55 | 4.69 | 4.45 | 830675 |
| 1734133200 | 4.8099999 | -0.27 | -5.31 | 5.04 | 5.05 | 4.8 | 776810 |
| 1734046800 | 5.08 | -0.33 | -6.10 | 5.045 | 5.17 | 4.9349999 | 1095286 |
| 1733960400 | 5.41 | 0.13 | 2.46 | 5.295 | 5.71 | 5.165 | 850016 |
| 1733874000 | 5.28 | 0.23 | 4.55 | 5.25 | 5.3099999 | 5.2 | 784193 |
| 1733787600 | 5.05 | -0.02 | -0.39 | 5.05 | 5.1 | 4.955 | 741696 |
| 1733528400 | 5.07 | -0.46 | -8.32 | 5.35 | 5.35 | 5.0599999 | 607745 |
| 1733442000 | 5.53 | 0.13 | 2.41 | 5.6283 | 5.705 | 5.5 | 495342 |
| 1733355600 | 5.4 | 0.08 | 1.50 | 5.25 | 5.43 | 5.25 | 418518 |
| 1733269200 | 5.32 | -0.07 | -1.30 | 5.37 | 5.37 | 5.26 | 734484 |
| 1733182800 | 5.39 | 0.13 | 2.47 | 5.3099999 | 5.4201 | 5.22 | 873517 |
| 1732917840 | 5.26 | -1.02 | -16.24 | 5.51 | 5.64 | 5.24 | 1524165 |
| 1732750800 | 6.28 | -0.47 | -6.96 | 6.73 | 6.76 | 6.24 | 595382 |
| 1732664400 | 6.75 | 0.3 | 4.65 | 6.63 | 6.905 | 6.61 | 865277 |
| 1732578000 | 6.45 | 0.21 | 3.37 | 6.5199999 | 6.585 | 6.42 | 1066354 |
| 1732318800 | 6.24 | 0.23 | 3.83 | 6.05 | 6.2699999 | 6 | 571381 |
| 1732232400 | 6.01 | -0.11 | -1.80 | 5.82 | 6.095 | 5.8099999 | 844532 |
| 1732146000 | 6.12 | 0.02 | 0.33 | 6.07 | 6.25 | 6.01 | 348085 |
| 1732059600 | 6.1 | -0.16 | -2.56 | 6.29 | 6.3 | 6.09 | 797765 |
| 1731973200 | 6.26 | 0.08 | 1.29 | 6.13 | 6.265 | 6.07 | 353450 |
| 1731714000 | 6.18 | 0.07 | 1.15 | 6.12 | 6.38 | 6.025 | 472406 |
| 1731627600 | 6.11 | -0.05 | -0.81 | 6.215 | 6.215 | 6.035 | 559668 |
| 1731541200 | 6.16 | -0.14 | -2.22 | 6.15 | 6.215 | 5.923 | 705715 |
| 1731454800 | 6.3 | 0.14 | 2.27 | 6.2 | 6.335 | 6.175 | 576327 |
| 1731368400 | 6.16 | 0 | 0.00 | 5.96 | 6.205 | 5.945 | 489912 |
| 1731109200 | 6.16 | -0.18 | -2.84 | 6.2699999 | 6.28 | 5.99 | 398617 |
| 1731022800 | 6.34 | -0.47 | -6.90 | 6.74 | 6.785 | 6.235 | 1250961 |
| 1730936400 | 6.81 | 0.04 | 0.59 | 6.5199999 | 6.985 | 6.49 | 466789 |
| 1730850000 | 6.77 | -0.01 | -0.15 | 6.57 | 6.83 | 6.5599999 | 477044 |
| 1730763600 | 6.78 | 0.45 | 7.11 | 6.51 | 6.78 | 6.51 | 727466 |
| 1730500800 | 6.33 | -0.17 | -2.62 | 6.43 | 6.47 | 6.295 | 308345 |
| 1730414400 | 6.5 | -0.15 | -2.26 | 6.58 | 6.62 | 6.455 | 293472 |
| 1730328000 | 6.65 | 0.04 | 0.61 | 6.5 | 6.81 | 6.5 | 558907 |
| 1730241600 | 6.61 | 0.04 | 0.61 | 6.62 | 6.735 | 6.535 | 611888 |
| 1730155200 | 6.57 | 0.22 | 3.46 | 6.5199999 | 6.705 | 6.51 | 567726 |
| 1729896000 | 6.35 | -0.22 | -3.35 | 6.59 | 6.59 | 6.34 | 504331 |
| 1729809600 | 6.57 | 0.18 | 2.82 | 6.36 | 6.595 | 6.3099999 | 890522 |
| 1729723200 | 6.39 | -0.02 | -0.31 | 6.47 | 6.53 | 6.26 | 468776 |
| 1729636800 | 6.41 | 0 | 0.00 | 6.525 | 6.525 | 6.295 | 409057 |
| 1729550400 | 6.41 | 0.16 | 2.56 | 6.3 | 6.42 | 6.205 | 678949 |
| 1729291200 | 6.25 | -0.06 | -0.95 | 6.4 | 6.4 | 6.19 | 776446 |
| 1729204800 | 6.3099999 | -0.01 | -0.16 | 6.19 | 6.3099999 | 6.0996 | 708438 |
| 1729118400 | 6.32 | 0.11 | 1.77 | 6.15 | 6.35 | 6.08 | 497024 |
| 1729032000 | 6.21 | -0.26 | -4.02 | 6.45 | 6.45 | 6.155 | 610867 |
| 1728945600 | 6.47 | 0.44 | 7.30 | 6.19 | 6.48 | 6.19 | 602736 |
| 1728686400 | 6.03 | 0.04 | 0.67 | 5.8099999 | 6.03 | 5.73 | 618495 |
| 1728600000 | 5.99 | 0.13 | 2.22 | 5.8 | 6.0199999 | 5.8 | 592128 |
| 1728513600 | 5.86 | -0.33 | -5.33 | 5.93 | 6.035 | 5.86 | 711769 |
| 1728427200 | 6.19 | 0.02 | 0.32 | 6.21 | 6.22 | 6.08 | 429852 |
| 1728340800 | 6.17 | -0.21 | -3.29 | 6.34 | 6.42 | 6.15 | 336195 |
| 1728081600 | 6.38 | 0.28 | 4.59 | 6.13 | 6.4349999 | 6.07 | 704608 |
| 1727995200 | 6.1 | -0.5 | -7.58 | 6.41 | 6.45 | 6.08 | 1123569 |
| 1727908800 | 6.6 | -0.02 | -0.30 | 6.73 | 6.74 | 6.55 | 271624 |
| 1727822400 | 6.62 | -0.26 | -3.78 | 6.9 | 6.94 | 6.61 | 334435 |
| 1727735520 | 6.88 | -0.64 | -8.51 | 7.07 | 7.11 | 6.7 | 472356 |
| 1727476800 | 7.52 | 0.14 | 1.90 | 7.46 | 7.6198 | 7.43 | 278151 |
| 1727390400 | 7.38 | 0.34 | 4.83 | 7.35 | 7.44 | 7.31 | 276465 |
| 1727304000 | 7.04 | -0.41 | -5.50 | 7.21 | 7.23 | 7.005 | 457204 |
| 1727217600 | 7.45 | 0.28 | 3.91 | 7.51 | 7.61 | 7.29 | 615431 |
| 1727131200 | 7.17 | 0.09 | 1.27 | 6.96 | 7.19 | 6.94 | 1027789 |
| 1726872000 | 7.08 | -0.59 | -7.69 | 7.55 | 7.55 | 7.06 | 1357849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
