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 | -0.43 | -7.90441176471 | 5.44 | 5.44 | 4.33 | 7653 | 4.74885277 | CS |
| 4 | -0.67 | -11.7957746479 | 5.68 | 7.6 | 4.33 | 13966 | 5.94639931 | CS |
| 12 | -9.09 | -64.4680851064 | 14.1 | 14.1 | 4.33 | 42069 | 9.52016149 | CS |
| 26 | -8.79 | -63.6956521739 | 13.8 | 37.95 | 4.33 | 61803 | 14.61165033 | CS |
| 52 | -55.74 | -91.7530864198 | 60.75 | 61.5 | 4.33 | 36349 | 17.0879296 | CS |
| 156 | -138.54 | -96.5099268548 | 143.55 | 225.75 | 4.33 | 16887 | 49.27762547 | CS |
| 260 | -157.59 | -96.9188191882 | 162.6 | 225.75 | 4.33 | 16276 | 51.3915858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 5.01 | -0.12 | -2.34 | 5.26 | 5.26 | 4.94 | 4815 |
| 1741300800 | 5.13 | 0.19 | 3.85 | 5 | 5.13 | 4.87 | 3121 |
| 1741214400 | 4.94 | 0.42 | 9.29 | 4.68 | 5 | 4.66 | 6620 |
| 1741128000 | 4.5199999 | -0.12 | -2.59 | 4.67 | 4.8 | 4.33 | 9429 |
| 1741041600 | 4.64 | -0.57 | -10.94 | 5.44 | 5.44 | 4.64 | 14281 |
| 1740782400 | 5.21 | -0.22 | -4.05 | 5.42 | 5.6 | 5.19 | 13171 |
| 1740696000 | 5.43 | -0.45 | -7.65 | 6.01 | 6.13 | 5.43 | 12580 |
| 1740609600 | 5.88 | -0.05 | -0.84 | 6.29 | 6.29 | 5.84 | 7162 |
| 1740523200 | 5.93 | -0.52 | -8.06 | 6.16 | 6.22 | 5.83 | 22121 |
| 1740436800 | 6.45 | 0.12 | 1.90 | 6.35 | 6.7 | 5.87 | 17466 |
| 1740177600 | 6.33 | -0.85 | -11.84 | 7.18 | 7.18 | 6.21 | 15237 |
| 1740091200 | 7.18 | -0.11 | -1.51 | 7.3 | 7.34 | 6.99 | 17560 |
| 1740004800 | 7.29 | 0.18 | 2.53 | 7.16 | 7.41 | 6.66 | 8953 |
| 1739918400 | 7.11 | 0.85 | 13.58 | 6.5199999 | 7.6 | 6.5199999 | 41750 |
| 1739572800 | 6.26 | 0.9 | 16.79 | 5.5 | 6.28 | 5.5 | 16852 |
| 1739486400 | 5.36 | -0.05 | -0.92 | 5.58 | 5.58 | 5.25 | 4956 |
| 1739400000 | 5.41 | 0.51 | 10.41 | 5.05 | 5.53 | 5 | 18337 |
| 1739313600 | 4.9 | -0.29 | -5.59 | 5.14 | 5.14 | 4.8099999 | 11000 |
| 1739227200 | 5.19 | -0.16 | -2.99 | 5.68 | 5.68 | 4.69 | 19944 |
| 1738968000 | 5.35 | -0.42 | -7.28 | 5.92 | 5.92 | 5.32 | 23198 |
| 1738881600 | 5.7699999 | -0.71 | -10.96 | 6.41 | 6.41 | 5.75 | 13573 |
| 1738795200 | 6.48 | 0.51 | 8.54 | 5.92 | 6.93 | 5.85 | 21172 |
| 1738708800 | 5.97 | -1.33 | -18.22 | 6.2 | 6.44 | 5.68 | 38053 |
| 1738622400 | 7.3 | 0.07 | 0.97 | 9.32 | 10.7 | 6.9 | 96153 |
| 1738363200 | 7.23 | -1 | -12.15 | 8.25 | 8.25 | 7.01 | 23298 |
| 1738276800 | 8.23 | -0.59 | -6.69 | 8.9 | 9.21 | 7.93 | 24718 |
| 1738190400 | 8.82 | 1.17 | 15.29 | 8.02 | 8.82 | 7.58 | 21561 |
| 1738104000 | 7.65 | -0.45 | -5.56 | 8.1 | 8.5499999 | 7.65 | 1959 |
| 1738017600 | 8.1 | -0.45 | -5.26 | 8.25 | 8.7 | 8.1 | 830 |
| 1737758400 | 8.5499999 | 0.15 | 1.79 | 8.7 | 9 | 8.1 | 1388 |
| 1737672000 | 8.4 | -0.45 | -5.08 | 8.7 | 9 | 8.4 | 1054 |
| 1737585600 | 8.85 | 0.3 | 3.51 | 8.85 | 8.85 | 8.4 | 735 |
| 1737499200 | 8.5499999 | 0.45 | 5.56 | 8.1 | 10.05 | 7.95 | 2480 |
| 1737412800 | 8.1 | -0.15 | -1.82 | 7.8 | 8.1 | 7.8 | 307 |
| 1737153600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.95 | 940 |
| 1737067200 | 8.25 | 0 | 0.00 | 8.4 | 8.4 | 8.25 | 833 |
| 1736980800 | 8.25 | 0.15 | 1.85 | 8.25 | 8.7 | 8.1 | 1814 |
| 1736894400 | 8.1 | -0.3 | -3.57 | 8.5499999 | 8.5499999 | 8.1 | 1066 |
| 1736808000 | 8.4 | -0.45 | -5.08 | 9 | 9 | 8.25 | 1755 |
| 1736548800 | 8.85 | -0.3 | -3.28 | 9.3 | 10.05 | 8.4 | 10988 |
| 1736462400 | 9.15 | 0 | 0.00 | 9 | 9.3 | 9 | 2394 |
| 1736376000 | 9.15 | -0.6 | -6.15 | 9.75 | 9.75 | 9 | 15310 |
| 1736289600 | 9.75 | -0.45 | -4.41 | 10.649999 | 10.799999 | 9 | 13736 |
| 1736203200 | 10.2 | -3.75 | -26.88 | 11.7 | 11.7 | 9.3 | 29585 |
| 1735944000 | 13.95 | 1.65 | 13.41 | 12.9 | 13.95 | 12.9 | 3487 |
| 1735857600 | 12.299999 | 0.15 | 1.23 | 12 | 12.6 | 12 | 1004 |
| 1735684800 | 12.15 | -0.45 | -3.57 | 12.45 | 13.2 | 11.55 | 2103 |
| 1735598400 | 12.6 | 0.9 | 7.69 | 11.4 | 12.9 | 11.4 | 2616 |
| 1735339200 | 11.7 | 0.3 | 2.63 | 11.4 | 12 | 11.25 | 1721 |
| 1735069200 | 11.4 | -0.3 | -2.56 | 11.7 | 11.85 | 11.25 | 1631 |
| 1734993600 | 11.7 | -0.75 | -6.02 | 12.45 | 12.9 | 11.7 | 3545 |
| 1734734400 | 12.45 | -0.3 | -2.35 | 13.05 | 13.2 | 12.299999 | 1069 |
| 1734648000 | 12.75 | -0.3 | -2.30 | 13.2 | 13.65 | 12.6 | 2378 |
| 1734561600 | 13.05 | -0.6 | -4.40 | 13.95 | 14.1 | 12.9 | 2313 |
| 1734475200 | 13.65 | 0.3 | 2.25 | 12.75 | 13.95 | 12.45 | 6800 |
| 1734388800 | 13.35 | -0.9 | -6.32 | 14.1 | 14.1 | 12.299999 | 6066 |
| 1734129600 | 14.25 | 0 | 0.00 | 14.7 | 14.7 | 13.2 | 9872 |
| 1734043200 | 14.25 | -9.6 | -40.25 | 15 | 15.15 | 13.05 | 35087 |
| 1733956800 | 23.85 | 0.9 | 3.92 | 23.25 | 24.45 | 21.299999 | 6160 |
| 1733870400 | 22.95 | -1.8 | -7.27 | 27.45 | 27.45 | 21.299999 | 7086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
