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 | -0.2 | -3.85356454721 | 5.19 | 5.49 | 4.95 | 111116 | 5.2031342 | CS |
| 4 | -0.16 | -3.1067961165 | 5.15 | 5.71 | 4.83 | 189278 | 5.22664975 | CS |
| 12 | 0.53 | 11.8834080717 | 4.46 | 6.12 | 4.46 | 190468 | 5.3805491 | CS |
| 26 | -1.27 | -20.2875399361 | 6.26 | 6.26 | 4.1 | 183435 | 5.2453183 | CS |
| 52 | -0.33 | -6.2030075188 | 5.32 | 6.91 | 4.1 | 204312 | 5.59368005 | CS |
| 156 | 3.28 | 191.812865497 | 1.71 | 6.91 | 0.97 | 311552 | 2.94017077 | CS |
| 260 | 4.87 | 4058.33333333 | 0.12 | 6.91 | 0.075 | 331898 | 2.05966855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733265600 | 5.13 | -0.18 | -3.39 | 5.25 | 5.25 | 4.99 | 208666 |
| 1733179200 | 5.3099999 | 0.09 | 1.72 | 5.29 | 5.39 | 5.18 | 128238 |
| 1732920000 | 5.22 | -0.05 | -0.95 | 5.19 | 5.49 | 5.19 | 110486 |
| 1732833600 | 5.2699999 | 0.09 | 1.74 | 5.2699999 | 5.2699999 | 5.19 | 24398 |
| 1732747200 | 5.18 | -0.07 | -1.33 | 5.19 | 5.32 | 5.17 | 83792 |
| 1732660800 | 5.25 | -0.04 | -0.76 | 5.25 | 5.35 | 5.24 | 89196 |
| 1732574400 | 5.29 | -0.11 | -2.04 | 5.33 | 5.39 | 5.17 | 188086 |
| 1732315200 | 5.4 | -0.15 | -2.70 | 5.49 | 5.5199999 | 5.13 | 350715 |
| 1732228800 | 5.55 | 0.16 | 2.97 | 5.3099999 | 5.55 | 5.29 | 265221 |
| 1732142400 | 5.39 | -0.11 | -2.00 | 5.59 | 5.59 | 5.28 | 164939 |
| 1732056000 | 5.5 | 0.22 | 4.17 | 5.39 | 5.5199999 | 5.28 | 263344 |
| 1731969600 | 5.28 | 0.22 | 4.35 | 5.13 | 5.71 | 5.13 | 360165 |
| 1731710400 | 5.0599999 | 0.08 | 1.61 | 5.01 | 5.51 | 4.96 | 342431 |
| 1731624000 | 4.98 | 0.03 | 0.61 | 4.86 | 5.14 | 4.84 | 260424 |
| 1731537600 | 4.95 | 0.01 | 0.20 | 5.21 | 5.29 | 4.85 | 275735 |
| 1731451200 | 4.94 | -0.27 | -5.18 | 5.18 | 5.21 | 4.88 | 139590 |
| 1731364800 | 5.21 | -0.07 | -1.33 | 5.21 | 5.24 | 5.0599999 | 81596 |
| 1731105600 | 5.28 | 0.13 | 2.52 | 5.24 | 5.28 | 5.08 | 73144 |
| 1731019200 | 5.15 | 0.01 | 0.19 | 5.14 | 5.36 | 5.13 | 194690 |
| 1730932800 | 5.14 | 0.27 | 5.54 | 5.15 | 5.3 | 4.83 | 180701 |
| 1730846400 | 4.87 | -0.17 | -3.37 | 5.19 | 5.19 | 4.85 | 197553 |
| 1730760000 | 5.04 | -0.27 | -5.08 | 5.23 | 5.23 | 4.92 | 209464 |
| 1730497200 | 5.3099999 | -0.19 | -3.45 | 5.39 | 5.53 | 5.2699999 | 147835 |
| 1730410800 | 5.5 | 0.01 | 0.18 | 5.46 | 5.53 | 5.29 | 108984 |
| 1730324400 | 5.49 | -0.08 | -1.44 | 5.51 | 5.6 | 5.46 | 64527 |
| 1730238000 | 5.57 | 0.01 | 0.18 | 5.51 | 5.57 | 5.46 | 91731 |
| 1730151600 | 5.5599999 | -0.06 | -1.07 | 5.5 | 5.59 | 5.44 | 122526 |
| 1729892400 | 5.62 | -0.06 | -1.06 | 5.25 | 5.76 | 5.25 | 245778 |
| 1729806000 | 5.68 | 0.18 | 3.27 | 5.57 | 5.68 | 5.44 | 74891 |
| 1729719600 | 5.5 | -0.43 | -7.25 | 5.89 | 5.89 | 5.48 | 198761 |
| 1729633200 | 5.93 | -0.02 | -0.34 | 5.89 | 5.95 | 5.64 | 141322 |
| 1729546800 | 5.95 | -0.11 | -1.82 | 6.08 | 6.12 | 5.8 | 216114 |
| 1729287600 | 6.0599999 | 0.21 | 3.59 | 5.86 | 6.08 | 5.78 | 223804 |
| 1729201200 | 5.85 | 0.24 | 4.28 | 5.82 | 5.95 | 5.78 | 302043 |
| 1729114800 | 5.61 | 0.17 | 3.13 | 5.58 | 5.88 | 5.55 | 402189 |
| 1729028400 | 5.44 | -0.22 | -3.89 | 5.6 | 5.61 | 5.43 | 163449 |
| 1728682800 | 5.66 | 0.35 | 6.59 | 5.43 | 5.66 | 5.38 | 173012 |
| 1728596400 | 5.3099999 | -0.3 | -5.35 | 5.37 | 5.42 | 5.3099999 | 117435 |
| 1728510000 | 5.61 | 0.11 | 2.00 | 5.5 | 5.61 | 5.3099999 | 76852 |
| 1728423600 | 5.5 | -0.14 | -2.48 | 5.63 | 5.65 | 5.46 | 172976 |
| 1728337200 | 5.64 | -0.25 | -4.24 | 5.82 | 5.86 | 5.57 | 166423 |
| 1728078000 | 5.89 | 0.18 | 3.15 | 5.71 | 5.98 | 5.71 | 153678 |
| 1727991600 | 5.71 | -0.1 | -1.72 | 5.82 | 5.96 | 5.71 | 103766 |
| 1727905200 | 5.8099999 | 0.27 | 4.87 | 5.59 | 5.8099999 | 5.59 | 127759 |
| 1727818800 | 5.54 | -0.01 | -0.18 | 5.43 | 5.61 | 5.42 | 97530 |
| 1727732400 | 5.55 | 0.04 | 0.73 | 5.5599999 | 5.5599999 | 5.37 | 1724862 |
| 1727473200 | 5.51 | -0.23 | -4.01 | 5.73 | 5.8 | 5.5 | 205507 |
| 1727386800 | 5.74 | -0.04 | -0.69 | 5.8 | 5.85 | 5.71 | 390748 |
| 1727300400 | 5.78 | -0.02 | -0.34 | 5.71 | 5.82 | 5.66 | 162948 |
| 1727214000 | 5.8 | 0.18 | 3.20 | 5.7699999 | 5.91 | 5.73 | 282189 |
| 1727127600 | 5.62 | 0.63 | 12.63 | 5.2 | 5.7699999 | 5.2 | 376354 |
| 1726868400 | 4.99 | 0.11 | 2.25 | 5.15 | 5.25 | 4.99 | 245133 |
| 1726782000 | 4.88 | 0.21 | 4.50 | 4.84 | 4.99 | 4.83 | 149669 |
| 1726695600 | 4.67 | -0.21 | -4.30 | 4.9 | 4.93 | 4.64 | 303246 |
| 1726609200 | 4.88 | -0.17 | -3.37 | 4.96 | 5.05 | 4.82 | 187732 |
| 1726522800 | 5.05 | -0.09 | -1.75 | 5.12 | 5.12 | 4.85 | 247672 |
| 1726263600 | 5.14 | 0.09 | 1.78 | 5.17 | 5.17 | 4.83 | 128449 |
| 1726177200 | 5.05 | 0.05 | 1.00 | 5 | 5.22 | 4.98 | 192481 |
| 1726090800 | 5 | 0.37 | 7.99 | 4.46 | 5 | 4.46 | 175452 |
| 1726004400 | 4.63 | 0.3 | 6.93 | 4.24 | 4.63 | 4.24 | 112114 |
| 1725918000 | 4.33 | 0.11 | 2.61 | 4.3 | 4.44 | 4.2699999 | 92995 |
| 1725658800 | 4.22 | -0.15 | -3.43 | 4.41 | 4.41 | 4.1 | 183543 |
| 1725572400 | 4.37 | 0.05 | 1.16 | 4.37 | 4.5 | 4.37 | 82752 |
| 1725486000 | 4.32 | -0.14 | -3.14 | 4.3 | 4.57 | 4.3 | 156185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
