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 | 0.16 | 3.1067961165 | 5.15 | 5.32 | 5.09 | 176535 | 5.15448046 | CS |
| 4 | 0.22 | 4.32220039293 | 5.09 | 5.32 | 5.06 | 184671 | 5.14622418 | CS |
| 12 | 0.27 | 5.35714285714 | 5.04 | 5.32 | 4.9474 | 208449 | 5.15529621 | CS |
| 26 | 0.2 | 3.91389432485 | 5.11 | 5.3388 | 4.9474 | 210099 | 5.13863305 | CS |
| 52 | 0.15 | 2.90697674419 | 5.16 | 5.3388 | 4.6 | 226341 | 5.03266638 | CS |
| 156 | -0.76 | -12.5205930807 | 6.07 | 6.37 | 4.6 | 235110 | 5.41949588 | CS |
| 260 | -1.27 | -19.3009118541 | 6.58 | 6.7 | 3.79 | 322370 | 5.50176694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 5.3099999 | 0.1 | 1.92 | 5.25 | 5.32 | 5.21 | 706204 |
| 1720824000 | 5.21 | 0.03 | 0.58 | 5.2 | 5.25 | 5.18 | 192693 |
| 1720737600 | 5.18 | 0.04 | 0.88 | 5.16 | 5.18 | 5.12 | 205508 |
| 1720651200 | 5.135 | 0.01 | 0.29 | 5.13 | 5.14 | 5.11 | 153870 |
| 1720564800 | 5.12 | 0.01 | 0.20 | 5.12 | 5.1256 | 5.09 | 176027 |
| 1720478400 | 5.11 | -0.04 | -0.78 | 5.15 | 5.15 | 5.1 | 154579 |
| 1720219200 | 5.15 | -0.01 | -0.19 | 5.19 | 5.19 | 5.12 | 131263 |
| 1720040640 | 5.16 | -0.02 | -0.39 | 5.18 | 5.1849999 | 5.14 | 138831 |
| 1719960000 | 5.18 | 0.08 | 1.57 | 5.11 | 5.18 | 5.1 | 262183 |
| 1719873600 | 5.1 | -0.07 | -1.35 | 5.1 | 5.17 | 5.1 | 445308 |
| 1719614400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1719528000 | 5.17 | 0.01 | 0.19 | 5.16 | 5.1849999 | 5.15 | 79973 |
| 1719441600 | 5.16 | -0.02 | -0.39 | 5.18 | 5.18 | 5.16 | 130918 |
| 1719355200 | 5.18 | 0.02 | 0.39 | 5.18 | 5.21 | 5.16 | 205875 |
| 1719268800 | 5.16 | -0.01 | -0.19 | 5.15 | 5.1798 | 5.14 | 132552 |
| 1719009600 | 5.17 | 0.03 | 0.58 | 5.15 | 5.17 | 5.14 | 129326 |
| 1718923200 | 5.14 | 0.01 | 0.19 | 5.16 | 5.19 | 5.115 | 187538 |
| 1718750400 | 5.13 | 0.02 | 0.39 | 5.09 | 5.15 | 5.09 | 129982 |
| 1718664000 | 5.11 | 0.05 | 0.99 | 5.09 | 5.11 | 5.0599999 | 282973 |
| 1718404800 | 5.0599999 | -0.05 | -0.98 | 5.09 | 5.11 | 5.0599999 | 190812 |
| 1718318400 | 5.11 | -0.01 | -0.20 | 5.13 | 5.13 | 5.1 | 112286 |
| 1718232000 | 5.12 | 0.01 | 0.20 | 5.16 | 5.16 | 5.11 | 120798 |
| 1718145600 | 5.11 | 0 | 0.00 | 5.11 | 5.13 | 5.1 | 158413 |
| 1718059200 | 5.11 | -0.02 | -0.39 | 5.11 | 5.13 | 5.09 | 177173 |
| 1717800000 | 5.13 | -0.01 | -0.19 | 5.11 | 5.15 | 5.11 | 150495 |
| 1717713600 | 5.14 | -0.03 | -0.58 | 5.14 | 5.15 | 5.11 | 257288 |
| 1717627200 | 5.17 | 0.04 | 0.78 | 5.12 | 5.17 | 5.1 | 259572 |
| 1717540800 | 5.13 | -0.03 | -0.58 | 5.15 | 5.16 | 5.115 | 257387 |
| 1717454400 | 5.16 | 0.01 | 0.19 | 5.13 | 5.16 | 4.9474 | 126610 |
| 1717195200 | 5.15 | 0.03 | 0.59 | 5.15 | 5.165 | 5.1 | 248554 |
| 1717108800 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.09 | 207458 |
| 1717022400 | 5.12 | -0.04 | -0.78 | 5.15 | 5.155 | 5.11 | 179386 |
| 1716936000 | 5.16 | 0 | 0.00 | 5.19 | 5.2 | 5.15 | 132966 |
| 1716590400 | 5.16 | -0.01 | -0.19 | 5.18 | 5.2 | 5.15 | 205688 |
| 1716504000 | 5.17 | -0.06 | -1.15 | 5.24 | 5.24 | 5.15 | 214727 |
| 1716417600 | 5.23 | -0.01 | -0.19 | 5.24 | 5.24 | 5.21 | 138442 |
| 1716331200 | 5.24 | 0.02 | 0.38 | 5.23 | 5.24 | 5.21 | 138265 |
| 1716244800 | 5.22 | 0.03 | 0.58 | 5.18 | 5.22 | 5.17 | 159344 |
| 1715985600 | 5.19 | -0.02 | -0.38 | 5.19 | 5.2 | 5.16 | 222890 |
| 1715899200 | 5.21 | -0.01 | -0.19 | 5.21 | 5.215 | 5.1801 | 261687 |
| 1715812800 | 5.22 | 0.03 | 0.58 | 5.22 | 5.25 | 5.2 | 213669 |
| 1715726400 | 5.19 | 0.04 | 0.78 | 5.16 | 5.23 | 5.16 | 203465 |
| 1715640000 | 5.15 | -0.02 | -0.39 | 5.19 | 5.19 | 5.15 | 133263 |
| 1715380800 | 5.17 | 0 | 0.00 | 5.18 | 5.18 | 5.1449999 | 121423 |
| 1715294400 | 5.17 | 0.02 | 0.39 | 5.15 | 5.175 | 5.13 | 224417 |
| 1715208000 | 5.15 | 0.02 | 0.39 | 5.13 | 5.15 | 5.125 | 127977 |
| 1715121600 | 5.13 | 0 | 0.00 | 5.15 | 5.15 | 5.11 | 246578 |
| 1715035200 | 5.13 | 0 | 0.00 | 5.15 | 5.16 | 5.1 | 197061 |
| 1714776000 | 5.13 | 0.04 | 0.79 | 5.17 | 5.17 | 5.08 | 277718 |
| 1714689600 | 5.09 | 0.03 | 0.59 | 5.09 | 5.1 | 5.0599999 | 239249 |
| 1714603200 | 5.0599999 | -0.07 | -1.36 | 5.08 | 5.09 | 5.04 | 367522 |
| 1714516800 | 5.13 | -0.07 | -1.35 | 5.18 | 5.195 | 5.13 | 240214 |
| 1714430400 | 5.2 | -0.04 | -0.76 | 5.25 | 5.25 | 5.171 | 209814 |
| 1714171200 | 5.24 | 0.03 | 0.58 | 5.22 | 5.24 | 5.19 | 271740 |
| 1714084800 | 5.21 | 0.03 | 0.58 | 5.15 | 5.21 | 5.1 | 714434 |
| 1713998400 | 5.18 | -0.02 | -0.38 | 5.2 | 5.23 | 5.16 | 257793 |
| 1713912000 | 5.2 | 0.06 | 1.17 | 5.16 | 5.205 | 5.135 | 301202 |
| 1713825600 | 5.14 | 0.14 | 2.80 | 5.04 | 5.14 | 5.04 | 265978 |
| 1713566400 | 5 | -0.01 | -0.20 | 5.0199999 | 5.0509 | 5 | 192438 |
| 1713480000 | 5.01 | 0 | 0.00 | 5 | 5.04 | 5 | 86491 |
| 1713393600 | 5.01 | 0.01 | 0.20 | 5.01 | 5.01 | 4.995 | 87390 |
| 1713307200 | 5 | -0.01 | -0.20 | 5.04 | 5.04 | 4.99 | 258471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
