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 | 1.03519668737 | 4.83 | 4.9 | 4.82 | 39721 | 4.87921889 | CS |
| 4 | 0.09 | 1.87891440501 | 4.79 | 4.9999 | 4.59 | 51154 | 4.8059821 | CS |
| 12 | -1.58 | -24.4582043344 | 6.46 | 6.6 | 4.59 | 64557 | 5.49415757 | CS |
| 26 | -2.56 | -34.4086021505 | 7.44 | 7.71 | 4.59 | 73038 | 6.19202582 | CS |
| 52 | -3.54 | -42.0427553444 | 8.42 | 10.65 | 4.59 | 69925 | 7.3177848 | CS |
| 156 | -0.06 | -1.21457489879 | 4.94 | 13.7 | 3.33 | 119299 | 7.52321774 | CS |
| 260 | -0.24 | -4.6875 | 5.12 | 13.7 | 1.2 | 112064 | 5.84519545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 4.88 | 0.03 | 0.62 | 4.87 | 4.9 | 4.83 | 43816 |
| 1720040640 | 4.85 | -0.01 | -0.21 | 4.89 | 4.89 | 4.83 | 9992 |
| 1719960000 | 4.86 | -0.04 | -0.82 | 4.9 | 4.9 | 4.84 | 49419 |
| 1719873600 | 4.9 | 0.12 | 2.51 | 4.83 | 4.9 | 4.82 | 59753 |
| 1719614400 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1719528000 | 4.78 | -0.02 | -0.42 | 4.87 | 4.88 | 4.75 | 41944 |
| 1719441600 | 4.8 | -0.07 | -1.44 | 4.89 | 4.9 | 4.7901 | 34487 |
| 1719355200 | 4.87 | 0.06 | 1.25 | 4.74 | 4.8938 | 4.74 | 38129 |
| 1719268800 | 4.8099999 | 0.07 | 1.48 | 4.67 | 4.82 | 4.65 | 55816 |
| 1719009600 | 4.74 | 0.05 | 1.07 | 4.74 | 4.82 | 4.71 | 45384 |
| 1718923200 | 4.69 | 0.04 | 0.86 | 4.6 | 4.71 | 4.59 | 75136 |
| 1718750400 | 4.65 | -0.09 | -1.90 | 4.67 | 4.7 | 4.6 | 80585 |
| 1718664000 | 4.74 | -0.06 | -1.25 | 4.75 | 4.8 | 4.67 | 67773 |
| 1718404800 | 4.8 | -0.03 | -0.62 | 4.8099999 | 4.8365 | 4.78 | 36072 |
| 1718318400 | 4.83 | 0.01 | 0.21 | 4.8 | 4.85 | 4.76 | 63817 |
| 1718232000 | 4.82 | -0.1 | -2.03 | 4.97 | 4.97 | 4.7808 | 72642 |
| 1718145600 | 4.92 | -0.01 | -0.20 | 4.88 | 4.9999 | 4.88 | 37408 |
| 1718059200 | 4.93 | 0.01 | 0.20 | 4.89 | 4.96 | 4.88 | 50761 |
| 1717800000 | 4.92 | 0.12 | 2.50 | 4.79 | 4.92 | 4.79 | 50506 |
| 1717713600 | 4.8 | -0.08 | -1.64 | 4.76 | 4.86 | 4.76 | 104214 |
| 1717627200 | 4.88 | -0.14 | -2.79 | 5 | 5.03 | 4.88 | 122886 |
| 1717540800 | 5.0199999 | -0.21 | -4.02 | 5.18 | 5.2070999 | 4.95 | 93103 |
| 1717454400 | 5.23 | 0.01 | 0.19 | 5.28 | 5.28 | 5.0599999 | 56959 |
| 1717195200 | 5.22 | 0.14 | 2.76 | 5.1 | 5.2699999 | 5.0612 | 44445 |
| 1717108800 | 5.08 | 0 | 0.00 | 5.05 | 5.09 | 4.94 | 79184 |
| 1717022400 | 5.08 | -0.1 | -1.93 | 5.21 | 5.21 | 5.0199999 | 76654 |
| 1716936000 | 5.18 | -0.29 | -5.30 | 5.47 | 5.47 | 5.12 | 27285 |
| 1716590400 | 5.47 | 0.12 | 2.24 | 5.3 | 5.5199999 | 5.2 | 103586 |
| 1716504000 | 5.35 | -0.19 | -3.43 | 5.54 | 5.59 | 5.2 | 97398 |
| 1716417600 | 5.54 | -0.1 | -1.77 | 5.64 | 5.66 | 5.5 | 91325 |
| 1716331200 | 5.64 | 0.01 | 0.18 | 5.62 | 5.65 | 5.61 | 25647 |
| 1716244800 | 5.63 | -0.1 | -1.75 | 5.7 | 5.73 | 5.62 | 69991 |
| 1715985600 | 5.73 | -0.08 | -1.38 | 5.8099999 | 5.87 | 5.6392 | 71050 |
| 1715899200 | 5.8099999 | -0.15 | -2.52 | 6 | 6 | 5.726 | 87672 |
| 1715812800 | 5.96 | 0.02 | 0.34 | 5.89 | 6 | 5.8719 | 53999 |
| 1715726400 | 5.94 | 0.15 | 2.59 | 5.75 | 5.96 | 5.74 | 35484 |
| 1715640000 | 5.79 | 0.06 | 1.05 | 5.71 | 5.86 | 5.71 | 56401 |
| 1715380800 | 5.73 | -0.03 | -0.52 | 5.7699999 | 5.84 | 5.71 | 47021 |
| 1715294400 | 5.76 | -0.01 | -0.17 | 5.82 | 5.82 | 5.6702 | 35601 |
| 1715208000 | 5.7699999 | 0.03 | 0.52 | 5.69 | 5.79 | 5.69 | 14374 |
| 1715121600 | 5.74 | 0.08 | 1.41 | 5.61 | 5.7699999 | 5.6 | 39233 |
| 1715035200 | 5.66 | -0.15 | -2.58 | 5.7699999 | 5.8554 | 5.57 | 87323 |
| 1714776000 | 5.8099999 | 0.06 | 1.04 | 5.79 | 5.87 | 5.73 | 27259 |
| 1714689600 | 5.75 | 0.05 | 0.88 | 5.73 | 5.8034 | 5.68 | 31010 |
| 1714603200 | 5.7 | 0.04 | 0.71 | 5.78 | 5.85 | 5.68 | 43201 |
| 1714516800 | 5.66 | -0.3 | -5.03 | 5.97 | 6.03 | 5.66 | 115228 |
| 1714430400 | 5.96 | -0.13 | -2.13 | 6.05 | 6.05 | 5.93 | 48398 |
| 1714171200 | 6.09 | -0.01 | -0.16 | 6.08 | 6.1898 | 6.05 | 125749 |
| 1714084800 | 6.1 | -0.07 | -1.13 | 6.2 | 6.25 | 6.09 | 123413 |
| 1713998400 | 6.17 | 0 | 0.00 | 6.22 | 6.2474 | 6.05 | 78723 |
| 1713912000 | 6.17 | 0.05 | 0.82 | 6.17 | 6.219 | 6.0599999 | 104241 |
| 1713825600 | 6.12 | -0.03 | -0.49 | 6.25 | 6.28 | 6.09 | 139340 |
| 1713566400 | 6.15 | -0.02 | -0.32 | 6.09 | 6.19 | 6.05 | 58154 |
| 1713480000 | 6.17 | -0.06 | -0.96 | 6.34 | 6.34 | 6.12 | 64029 |
| 1713393600 | 6.23 | -0.11 | -1.74 | 6.29 | 6.35 | 6.2204 | 67281 |
| 1713307200 | 6.34 | -0.02 | -0.31 | 6.25 | 6.35 | 6.18 | 65216 |
| 1713220800 | 6.36 | -0.19 | -2.90 | 6.5 | 6.5 | 6.25 | 81791 |
| 1712961600 | 6.55 | 0.09 | 1.39 | 6.46 | 6.6 | 6.45 | 51676 |
| 1712875200 | 6.46 | 0.16 | 2.54 | 6.3 | 6.4799 | 6.3 | 82098 |
| 1712788800 | 6.3 | 0.07 | 1.05 | 6.2 | 6.3099999 | 6.1117 | 71646 |
| 1712702400 | 6.2347 | -0.07 | -1.04 | 6.25 | 6.34 | 6.2 | 27840 |
| 1712616000 | 6.3 | -0.19 | -2.93 | 6.44 | 6.49 | 6.25 | 88300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
