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 | 0.015 | 0.310880829016 | 4.825 | 5 | 4.75 | 463846 | 4.90295751 | CS |
| 4 | 0.59 | 13.8823529412 | 4.25 | 5 | 4.25 | 517684 | 4.73321002 | CS |
| 12 | -0.05 | -1.02249488753 | 4.89 | 5.06 | 4.25 | 602877 | 4.68859527 | CS |
| 26 | 0.45 | 10.2505694761 | 4.39 | 5.24 | 4.21 | 652197 | 4.72982609 | CS |
| 52 | 0.73 | 17.7615571776 | 4.11 | 5.24 | 3.79 | 690710 | 4.4427137 | CS |
| 156 | 1.64 | 51.25 | 3.2 | 5.33 | 2.46 | 916315 | 3.85946433 | CS |
| 260 | 3.93 | 431.868131868 | 0.91 | 5.33 | 0.42 | 931457 | 3.02803905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 4.8099999 | -0.03 | -0.62 | 4.75 | 4.84 | 4.75 | 425240 |
| 1732574400 | 4.84 | -0.13 | -2.62 | 4.98 | 4.98 | 4.83 | 370629 |
| 1732315200 | 4.97 | -0.02 | -0.40 | 4.98 | 4.99 | 4.94 | 233729 |
| 1732228800 | 4.99 | 0.16 | 3.31 | 4.85 | 5 | 4.85 | 883011 |
| 1732142400 | 4.83 | 0.03 | 0.63 | 4.825 | 4.86 | 4.7699999 | 406622 |
| 1732056000 | 4.8 | -0.05 | -1.03 | 4.8 | 4.87 | 4.8 | 308387 |
| 1731969600 | 4.85 | 0.2 | 4.30 | 4.69 | 4.9 | 4.69 | 670391 |
| 1731710400 | 4.65 | -0.01 | -0.21 | 4.65 | 4.71 | 4.63 | 957140 |
| 1731624000 | 4.66 | 0.01 | 0.22 | 4.65 | 4.72 | 4.65 | 239448 |
| 1731537600 | 4.65 | -0.07 | -1.48 | 4.71 | 4.73 | 4.65 | 178667 |
| 1731451200 | 4.72 | -0.02 | -0.42 | 4.7699999 | 4.7699999 | 4.69 | 225471 |
| 1731364800 | 4.74 | -0.05 | -1.04 | 4.74 | 4.7699999 | 4.71 | 418672 |
| 1731105600 | 4.79 | 0 | 0.00 | 4.7699999 | 4.85 | 4.76 | 332860 |
| 1731019200 | 4.79 | 0.06 | 1.27 | 4.7699999 | 4.84 | 4.74 | 839725 |
| 1730932800 | 4.73 | 0.11 | 2.38 | 4.64 | 4.7699999 | 4.64 | 616703 |
| 1730846400 | 4.62 | -0.04 | -0.86 | 4.72 | 4.72 | 4.62 | 374735 |
| 1730760000 | 4.66 | 0.15 | 3.33 | 4.53 | 4.72 | 4.53 | 711237 |
| 1730497200 | 4.51 | -0.11 | -2.38 | 4.66 | 4.66 | 4.5 | 402093 |
| 1730410800 | 4.62 | 0.08 | 1.76 | 4.55 | 4.67 | 4.55 | 988416 |
| 1730324400 | 4.54 | 0.25 | 5.83 | 4.25 | 4.61 | 4.25 | 770497 |
| 1730238000 | 4.29 | -0.04 | -0.92 | 4.35 | 4.4 | 4.28 | 652679 |
| 1730151600 | 4.33 | -0.12 | -2.70 | 4.36 | 4.37 | 4.29 | 532369 |
| 1729892400 | 4.45 | 0.03 | 0.68 | 4.44 | 4.48 | 4.42 | 338202 |
| 1729806000 | 4.42 | -0.04 | -0.90 | 4.43 | 4.47 | 4.35 | 335625 |
| 1729719600 | 4.46 | 0.03 | 0.68 | 4.42 | 4.49 | 4.37 | 401488 |
| 1729633200 | 4.43 | -0.17 | -3.70 | 4.57 | 4.64 | 4.43 | 1691978 |
| 1729546800 | 4.6 | 0.1 | 2.22 | 4.51 | 4.61 | 4.51 | 747700 |
| 1729287600 | 4.5 | -0.03 | -0.66 | 4.54 | 4.55 | 4.43 | 468102 |
| 1729201200 | 4.53 | -0.08 | -1.74 | 4.59 | 4.63 | 4.51 | 605275 |
| 1729114800 | 4.61 | 0.06 | 1.32 | 4.57 | 4.62 | 4.5 | 525305 |
| 1729028400 | 4.55 | -0.08 | -1.73 | 4.55 | 4.5599999 | 4.37 | 711266 |
| 1728682800 | 4.63 | -0.02 | -0.43 | 4.66 | 4.69 | 4.61 | 689900 |
| 1728596400 | 4.65 | 0.03 | 0.65 | 4.63 | 4.7 | 4.62 | 172436 |
| 1728510000 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1728423600 | 4.62 | -0.23 | -4.74 | 4.8 | 4.8 | 4.59 | 513451 |
| 1728337200 | 4.85 | 0.09 | 1.89 | 4.78 | 4.9 | 4.78 | 509215 |
| 1728078000 | 4.76 | -0.28 | -5.56 | 5.0199999 | 5.0199999 | 4.75 | 997666 |
| 1727991600 | 5.04 | 0.05 | 1.00 | 4.96 | 5.0599999 | 4.96 | 502821 |
| 1727905200 | 4.99 | 0.1 | 2.04 | 4.93 | 5.01 | 4.86 | 610134 |
| 1727818800 | 4.89 | 0.12 | 2.52 | 4.72 | 4.91 | 4.72 | 480320 |
| 1727730000 | 4.7699999 | -0.03 | -0.63 | 4.78 | 4.85 | 4.74 | 571230 |
| 1727473200 | 4.8 | -0.04 | -0.83 | 4.8099999 | 4.86 | 4.7699999 | 526532 |
| 1727386800 | 4.84 | 0.05 | 1.04 | 4.72 | 4.85 | 4.72 | 872156 |
| 1727300400 | 4.79 | -0.04 | -0.83 | 4.85 | 4.87 | 4.73 | 455807 |
| 1727214000 | 4.83 | 0.07 | 1.47 | 4.82 | 4.93 | 4.79 | 642368 |
| 1727127600 | 4.76 | -0.09 | -1.86 | 4.84 | 4.91 | 4.73 | 733257 |
| 1726868400 | 4.85 | -0.05 | -1.02 | 4.87 | 4.93 | 4.72 | 937178 |
| 1726782000 | 4.9 | 0.14 | 2.94 | 4.8 | 4.9 | 4.79 | 657758 |
| 1726695600 | 4.76 | 0.01 | 0.21 | 4.74 | 4.83 | 4.7 | 509427 |
| 1726609200 | 4.75 | 0.14 | 3.04 | 4.7 | 4.79 | 4.61 | 1158604 |
| 1726522800 | 4.61 | 0.06 | 1.32 | 4.58 | 4.63 | 4.54 | 639988 |
| 1726263600 | 4.55 | -0.1 | -2.15 | 4.65 | 4.69 | 4.51 | 522850 |
| 1726177200 | 4.65 | 0.03 | 0.65 | 4.67 | 4.69 | 4.59 | 457833 |
| 1726090800 | 4.62 | -0.08 | -1.70 | 4.59 | 4.69 | 4.49 | 1081067 |
| 1726004400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1725918000 | 4.7 | 0.01 | 0.21 | 4.69 | 4.78 | 4.67 | 520042 |
| 1725658800 | 4.69 | -0.07 | -1.47 | 4.75 | 4.83 | 4.65 | 885060 |
| 1725572400 | 4.76 | -0.09 | -1.86 | 4.87 | 4.9 | 4.73 | 419742 |
| 1725486000 | 4.85 | -0.04 | -0.82 | 4.89 | 5.01 | 4.84 | 500122 |
| 1725399600 | 4.89 | -0.17 | -3.36 | 4.99 | 5.0599999 | 4.87 | 532471 |
| 1725054000 | 5.0599999 | -0.04 | -0.78 | 5.09 | 5.1 | 5.03 | 684390 |
| 1724967600 | 5.1 | 0.05 | 0.99 | 5.09 | 5.14 | 5.0599999 | 313353 |
| 1724881200 | 5.05 | 0 | 0.00 | 5.01 | 5.0599999 | 4.99 | 250229 |
| 1724794800 | 5.05 | -0.1 | -1.94 | 5.11 | 5.11 | 4.98 | 219957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
