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 | 0.5 | 11.4942528736 | 4.35 | 4.88 | 4.3 | 32417 | 4.55580048 | CS |
| 4 | 0.75 | 18.2926829268 | 4.1 | 4.88 | 4 | 33053 | 4.31311918 | CS |
| 12 | 0.25 | 5.4347826087 | 4.6 | 5.24 | 3.81 | 34628 | 4.55556208 | CS |
| 26 | -1.74 | -26.4036418816 | 6.59 | 7.68 | 3.81 | 50500 | 5.05202456 | CS |
| 52 | -6.05 | -55.504587156 | 10.9 | 12.55 | 3.81 | 44744 | 6.34572244 | CS |
| 156 | -11.7 | -70.6948640483 | 16.55 | 20.45 | 3.81 | 142299 | 13.27834017 | CS |
| 260 | -17.95 | -78.7280701754 | 22.8 | 25.25 | 3.81 | 200813 | 16.85936292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 4.85 | 0.19 | 4.08 | 4.73 | 4.88 | 4.5 | 39177 |
| 1720734000 | 4.66 | 0.09 | 1.97 | 4.6 | 4.72 | 4.57 | 49719 |
| 1720647600 | 4.57 | 0.06 | 1.33 | 4.5199999 | 4.62 | 4.48 | 51932 |
| 1720561200 | 4.51 | 0.07 | 1.58 | 4.4 | 4.59 | 4.4 | 26217 |
| 1720474800 | 4.44 | 0.04 | 0.91 | 4.4 | 4.44 | 4.3099999 | 15334 |
| 1720215600 | 4.4 | 0.05 | 1.15 | 4.35 | 4.42 | 4.3 | 18881 |
| 1720129200 | 4.35 | 0.04 | 0.93 | 4.3 | 4.45 | 4.28 | 18520 |
| 1720042800 | 4.3099999 | 0.05 | 1.17 | 4.275 | 4.33 | 4.25 | 11919 |
| 1719956400 | 4.26 | -0.07 | -1.62 | 4.29 | 4.35 | 4.26 | 11225 |
| 1719610800 | 4.33 | 0.13 | 3.10 | 4.26 | 4.33 | 4.26 | 6555 |
| 1719524400 | 4.2 | -0.11 | -2.55 | 4.34 | 4.44 | 4.2 | 123055 |
| 1719438000 | 4.3099999 | -0.01 | -0.23 | 4.22 | 4.36 | 4.22 | 32303 |
| 1719351600 | 4.32 | -0.03 | -0.69 | 4.42 | 4.42 | 4.07 | 66762 |
| 1719265200 | 4.35 | 0.2 | 4.82 | 4.15 | 4.37 | 4.14 | 53935 |
| 1719006000 | 4.15 | 0.01 | 0.24 | 4.12 | 4.23 | 4.11 | 58531 |
| 1718919600 | 4.14 | 0.13 | 3.24 | 4.0199999 | 4.2699999 | 4.0199999 | 16514 |
| 1718833200 | 4.01 | -0.03 | -0.74 | 4.04 | 4.16 | 4.01 | 6645 |
| 1718746800 | 4.04 | -0.12 | -2.88 | 4.05 | 4.2 | 4.01 | 13928 |
| 1718660400 | 4.16 | 0.12 | 2.97 | 4.19 | 4.19 | 4.05 | 23954 |
| 1718401200 | 4.04 | -0.08 | -1.94 | 4.1 | 4.12 | 4 | 22079 |
| 1718314800 | 4.12 | -0.17 | -3.96 | 4.3 | 4.3 | 4.1 | 22070 |
| 1718228400 | 4.29 | 0.07 | 1.66 | 4.35 | 4.35 | 4.15 | 6818 |
| 1718142000 | 4.22 | 0.16 | 3.94 | 4.03 | 4.37 | 4.03 | 31350 |
| 1718055600 | 4.0599999 | -0.02 | -0.49 | 4.18 | 4.18 | 3.99 | 33032 |
| 1717796400 | 4.08 | -0.08 | -1.92 | 4.22 | 4.22 | 4.04 | 19490 |
| 1717710000 | 4.16 | -0.15 | -3.48 | 3.81 | 4.2699999 | 3.81 | 138940 |
| 1717623600 | 4.3099999 | -0.06 | -1.37 | 4.38 | 4.43 | 4.29 | 18786 |
| 1717537200 | 4.37 | -0.19 | -4.17 | 4.51 | 4.55 | 4.35 | 77506 |
| 1717450800 | 4.5599999 | -0.03 | -0.65 | 4.69 | 4.69 | 4.5599999 | 83805 |
| 1717191600 | 4.59 | -0.01 | -0.22 | 4.62 | 4.68 | 4.55 | 38844 |
| 1717105200 | 4.6 | 0.05 | 1.10 | 4.62 | 4.62 | 4.53 | 10870 |
| 1717018800 | 4.55 | -0.03 | -0.66 | 4.55 | 4.61 | 4.5199999 | 13009 |
| 1716932400 | 4.58 | -0.08 | -1.72 | 4.74 | 4.74 | 4.5199999 | 55139 |
| 1716846000 | 4.66 | -0.06 | -1.27 | 4.87 | 4.87 | 4.62 | 17189 |
| 1716586800 | 4.72 | 0.16 | 3.51 | 4.62 | 4.9 | 4.62 | 86327 |
| 1716500400 | 4.5599999 | -0.25 | -5.20 | 4.78 | 4.78 | 4.54 | 22893 |
| 1716414000 | 4.8099999 | -0.26 | -5.13 | 5.0599999 | 5.0599999 | 4.78 | 45488 |
| 1716327600 | 5.07 | 0 | 0.00 | 5.15 | 5.15 | 5.05 | 17369 |
| 1715982000 | 5.07 | 0.01 | 0.20 | 5.0599999 | 5.13 | 5.0199999 | 24202 |
| 1715895600 | 5.0599999 | -0.01 | -0.20 | 5.08 | 5.15 | 5.03 | 33401 |
| 1715809200 | 5.07 | 0.07 | 1.40 | 5 | 5.11 | 4.97 | 27628 |
| 1715722800 | 5 | -0.15 | -2.91 | 5.24 | 5.24 | 5 | 29250 |
| 1715636400 | 5.15 | 0.18 | 3.62 | 4.99 | 5.19 | 4.79 | 53674 |
| 1715377200 | 4.97 | 0.07 | 1.43 | 4.95 | 4.99 | 4.86 | 53608 |
| 1715290800 | 4.9 | 0.08 | 1.66 | 4.94 | 4.95 | 4.88 | 51214 |
| 1715204400 | 4.82 | -0.12 | -2.43 | 4.92 | 4.95 | 4.79 | 37141 |
| 1715118000 | 4.94 | 0.01 | 0.20 | 4.94 | 5.0199999 | 4.91 | 38338 |
| 1715031600 | 4.93 | 0.03 | 0.61 | 4.99 | 5 | 4.91 | 14501 |
| 1714772400 | 4.9 | 0 | 0.00 | 4.99 | 5.04 | 4.9 | 14937 |
| 1714686000 | 4.9 | 0 | 0.00 | 4.88 | 5 | 4.86 | 14832 |
| 1714599600 | 4.9 | -0.05 | -1.01 | 4.95 | 5 | 4.8099999 | 15991 |
| 1714513200 | 4.95 | -0.03 | -0.60 | 5 | 5 | 4.93 | 10462 |
| 1714426800 | 4.98 | 0.09 | 1.84 | 5 | 5.03 | 4.95 | 24147 |
| 1714167600 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1714081200 | 4.89 | 0.07 | 1.45 | 4.84 | 4.89 | 4.7699999 | 19652 |
| 1713994800 | 4.82 | 0.16 | 3.43 | 4.7 | 4.87 | 4.7 | 79179 |
| 1713908400 | 4.66 | 0.06 | 1.30 | 4.54 | 4.69 | 4.54 | 22907 |
| 1713822000 | 4.6 | 0 | 0.00 | 4.61 | 4.61 | 4.54 | 24738 |
| 1713562800 | 4.6 | 0.01 | 0.22 | 4.6 | 4.63 | 4.55 | 15279 |
| 1713476400 | 4.59 | 0.2 | 4.56 | 4.5599999 | 4.65 | 4.5 | 34972 |
| 1713390000 | 4.39 | 0.02 | 0.46 | 4.35 | 4.46 | 4.35 | 7083 |
| 1713303600 | 4.37 | -0.09 | -2.02 | 4.33 | 4.37 | 4.28 | 49549 |
| 1713217200 | 4.46 | -0.05 | -1.11 | 4.5 | 4.5 | 4.35 | 34146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
