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 | 0.21 | 4.28571428571 | 4.9 | 5.34 | 4.86 | 222604 | 5.09947475 | CS |
| 4 | 0.42 | 8.9552238806 | 4.69 | 5.35 | 4.47 | 278786 | 4.98457848 | CS |
| 12 | 0.6 | 13.3037694013 | 4.51 | 5.98 | 4.41 | 366452 | 5.07347719 | CS |
| 26 | 1.88 | 58.2043343653 | 3.23 | 5.98 | 3.01 | 344777 | 4.66640579 | CS |
| 52 | 0.96 | 23.1325301205 | 4.15 | 5.98 | 2.88 | 279070 | 4.17792849 | CS |
| 156 | -0.92 | -15.2570480929 | 6.03 | 6.38 | 2.74 | 316928 | 4.34879837 | CS |
| 260 | 1.02 | 24.9388753056 | 4.09 | 11.62 | 2.12 | 490939 | 5.92286737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 5.11 | 0.05 | 0.99 | 5.15 | 5.19 | 5.0599999 | 208440 |
| 1721943600 | 5.0599999 | -0.07 | -1.36 | 4.9 | 5.13 | 4.9 | 382674 |
| 1721857200 | 5.13 | -0.04 | -0.77 | 5.21 | 5.34 | 5.12 | 224004 |
| 1721770800 | 5.17 | 0.05 | 0.98 | 5.12 | 5.18 | 5.1 | 138518 |
| 1721684400 | 5.12 | 0.07 | 1.39 | 5.08 | 5.14 | 5 | 165135 |
| 1721425200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1721338800 | 5.05 | -0.14 | -2.70 | 5.18 | 5.19 | 4.99 | 464031 |
| 1721252400 | 5.19 | -0.12 | -2.26 | 5.3 | 5.35 | 5.18 | 332868 |
| 1721166000 | 5.3099999 | 0.18 | 3.51 | 5.18 | 5.32 | 5.16 | 251570 |
| 1721079600 | 5.13 | 0.02 | 0.39 | 5.16 | 5.21 | 5.0599999 | 180523 |
| 1720820400 | 5.11 | -0.03 | -0.58 | 5.08 | 5.15 | 5.05 | 213748 |
| 1720734000 | 5.14 | 0.1 | 1.98 | 5.12 | 5.16 | 4.93 | 408140 |
| 1720647600 | 5.04 | 0.27 | 5.66 | 4.8099999 | 5.0599999 | 4.8099999 | 453339 |
| 1720561200 | 4.7699999 | -0.1 | -2.05 | 4.87 | 4.89 | 4.75 | 258325 |
| 1720474800 | 4.87 | 0.02 | 0.41 | 4.8099999 | 4.89 | 4.75 | 244934 |
| 1720215600 | 4.85 | 0.06 | 1.25 | 4.87 | 4.89 | 4.78 | 366035 |
| 1720129200 | 4.79 | 0 | 0.00 | 4.74 | 4.82 | 4.74 | 49674 |
| 1720042800 | 4.79 | 0.19 | 4.13 | 4.74 | 4.8099999 | 4.69 | 350723 |
| 1719956400 | 4.6 | 0.02 | 0.44 | 4.59 | 4.62 | 4.47 | 367845 |
| 1719610800 | 4.58 | -0.03 | -0.65 | 4.69 | 4.69 | 4.54 | 242162 |
| 1719524400 | 4.61 | 0.01 | 0.22 | 4.64 | 4.69 | 4.58 | 340289 |
| 1719438000 | 4.6 | 0.01 | 0.22 | 4.5199999 | 4.61 | 4.48 | 189788 |
| 1719351600 | 4.59 | -0.11 | -2.34 | 4.66 | 4.66 | 4.57 | 210477 |
| 1719265200 | 4.7 | -0.09 | -1.88 | 4.79 | 4.84 | 4.69 | 286876 |
| 1719006000 | 4.79 | -0.12 | -2.44 | 4.89 | 4.91 | 4.71 | 375924 |
| 1718919600 | 4.91 | 0.17 | 3.59 | 4.8099999 | 4.93 | 4.76 | 608938 |
| 1718833200 | 4.74 | -0.02 | -0.42 | 4.75 | 4.76 | 4.69 | 72842 |
| 1718746800 | 4.76 | 0.1 | 2.15 | 4.61 | 4.8099999 | 4.6 | 195675 |
| 1718660400 | 4.66 | -0.11 | -2.31 | 4.73 | 4.8 | 4.66 | 384196 |
| 1718401200 | 4.7699999 | 0.06 | 1.27 | 4.74 | 4.7699999 | 4.69 | 182635 |
| 1718314800 | 4.71 | -0.14 | -2.89 | 4.8099999 | 4.87 | 4.64 | 249602 |
| 1718228400 | 4.85 | -0.02 | -0.41 | 4.98 | 5.03 | 4.82 | 285406 |
| 1718142000 | 4.87 | -0.12 | -2.40 | 4.89 | 4.9 | 4.83 | 242725 |
| 1718055600 | 4.99 | 0.14 | 2.89 | 4.91 | 4.99 | 4.86 | 312560 |
| 1717796400 | 4.85 | -0.35 | -6.73 | 5.0199999 | 5.0199999 | 4.83 | 454007 |
| 1717710000 | 5.2 | 0.08 | 1.56 | 5.2 | 5.28 | 5.11 | 399171 |
| 1717623600 | 5.12 | 0.09 | 1.79 | 5.08 | 5.16 | 5.01 | 265787 |
| 1717537200 | 5.03 | -0.26 | -4.91 | 5.19 | 5.19 | 4.96 | 396352 |
| 1717450800 | 5.29 | -0.15 | -2.76 | 5.45 | 5.45 | 5.2699999 | 247831 |
| 1717191600 | 5.44 | -0.1 | -1.81 | 5.62 | 5.64 | 5.35 | 576311 |
| 1717105200 | 5.54 | -0.15 | -2.64 | 5.66 | 5.85 | 5.5 | 508839 |
| 1717018800 | 5.69 | -0.03 | -0.52 | 5.65 | 5.74 | 5.55 | 358494 |
| 1716932400 | 5.72 | 0.05 | 0.88 | 5.78 | 5.98 | 5.57 | 724201 |
| 1716846000 | 5.67 | 0.09 | 1.61 | 5.61 | 5.69 | 5.45 | 200873 |
| 1716586800 | 5.58 | 0.3 | 5.68 | 5.4 | 5.8099999 | 5.26 | 1282923 |
| 1716500400 | 5.28 | -0.02 | -0.38 | 5.26 | 5.35 | 5.23 | 366839 |
| 1716414000 | 5.3 | -0.19 | -3.46 | 5.41 | 5.47 | 5.2699999 | 567454 |
| 1716327600 | 5.49 | 0.13 | 2.43 | 5.44 | 5.54 | 5.41 | 779277 |
| 1715982000 | 5.36 | 0.38 | 7.63 | 5.13 | 5.38 | 5.11 | 856718 |
| 1715895600 | 4.98 | -0.04 | -0.80 | 4.99 | 5.03 | 4.92 | 201714 |
| 1715809200 | 5.0199999 | 0.11 | 2.24 | 5 | 5.0599999 | 4.87 | 449601 |
| 1715722800 | 4.91 | 0.1 | 2.08 | 4.86 | 4.96 | 4.82 | 372820 |
| 1715636400 | 4.8099999 | -0.09 | -1.84 | 4.86 | 4.9 | 4.7699999 | 409342 |
| 1715377200 | 4.9 | 0 | 0.00 | 4.97 | 5.04 | 4.84 | 679586 |
| 1715290800 | 4.9 | 0.26 | 5.60 | 4.69 | 4.9 | 4.67 | 608480 |
| 1715204400 | 4.64 | -0.06 | -1.28 | 4.69 | 4.76 | 4.58 | 270866 |
| 1715118000 | 4.7 | 0.08 | 1.73 | 4.61 | 4.74 | 4.59 | 396474 |
| 1715031600 | 4.62 | 0.11 | 2.44 | 4.57 | 4.67 | 4.57 | 436059 |
| 1714772400 | 4.51 | 0.01 | 0.22 | 4.51 | 4.55 | 4.41 | 209301 |
| 1714686000 | 4.5 | 0.09 | 2.04 | 4.33 | 4.54 | 4.33 | 421508 |
| 1714599600 | 4.41 | 0.04 | 0.92 | 4.37 | 4.5199999 | 4.36 | 776471 |
| 1714513200 | 4.37 | -0.22 | -4.79 | 4.46 | 4.54 | 4.35 | 879758 |
| 1714426800 | 4.59 | 0.07 | 1.55 | 4.53 | 4.6 | 4.45 | 916860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
