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 | -0.38 | -8.5393258427 | 4.45 | 4.45 | 4.07 | 195 | 4.25512821 | CS |
| 4 | -0.42 | -9.35412026726 | 4.49 | 4.55 | 4.06 | 3925 | 4.26063209 | CS |
| 12 | -0.75 | -15.5601659751 | 4.82 | 4.82 | 4.06 | 2237 | 4.33693486 | CS |
| 26 | -1.44 | -26.1343012704 | 5.51 | 5.51 | 4.06 | 1950 | 4.38355047 | CS |
| 52 | -0.44 | -9.75609756098 | 4.51 | 6.32 | 4.06 | 2131 | 4.68929451 | CS |
| 156 | -2.38 | -36.8992248062 | 6.45 | 8.29 | 3.5 | 2620 | 6.21880103 | CS |
| 260 | -1.77 | -30.3082191781 | 5.84 | 8.29 | 3.41 | 2930 | 5.78173723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338420 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1735252020 | 4.07 | -0.38 | -8.54 | 4.2 | 4.2 | 4.07 | 200 |
| 1735078800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1734992400 | 4.45 | 0.05 | 1.14 | 4.45 | 4.45 | 4.45 | 190 |
| 1734733200 | 4.4 | 0.2 | 4.76 | 4.2666 | 4.4 | 4.0599999 | 6400 |
| 1734646800 | 4.2 | -0.3 | -6.67 | 4.5 | 4.51 | 4.0599999 | 40193 |
| 1734560940 | 4.5 | 0.07 | 1.58 | 4.5 | 4.5 | 4.5 | 600 |
| 1734474360 | 4.43 | -0.01 | -0.23 | 4.44 | 4.55 | 4.43 | 2840 |
| 1734388080 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734128880 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734042480 | 4.44 | 0 | 0.00 | 4.55 | 4.55 | 4.44 | 1400 |
| 1733955900 | 4.44 | -0.01 | -0.22 | 4.54 | 4.54 | 4.44 | 250 |
| 1733869200 | 4.45 | -0.01 | -0.22 | 4.45 | 4.45 | 4.45 | 1100 |
| 1733782800 | 4.46 | -0.09 | -1.98 | 4.46 | 4.46 | 4.46 | 105 |
| 1733523600 | 4.55 | 0.06 | 1.34 | 4.55 | 4.55 | 4.55 | 250 |
| 1733437500 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 600 |
| 1733351100 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1733264700 | 4.49 | 0 | 0.00 | 4.5 | 4.5 | 4.49 | 717 |
| 1733178180 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 100 |
| 1732919040 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732746240 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732659840 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732573440 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732314240 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732227840 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732141440 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732055040 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1731968640 | 4.49 | -0.03 | -0.61 | 4.49 | 4.49 | 4.49 | 100 |
| 1731709200 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731622800 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731536400 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731450000 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731363600 | 4.5175 | 0.03 | 0.61 | 4.5 | 4.5175 | 4.49 | 497 |
| 1731104400 | 4.49 | 0 | 0.00 | 4.5625 | 4.59 | 4.49 | 7549 |
| 1731018540 | 4.49 | -0.07 | -1.54 | 4.49 | 4.5425 | 4.49 | 2463 |
| 1730931600 | 4.5599999 | 0.01 | 0.22 | 4.6 | 4.7 | 4.5599999 | 3666 |
| 1730845560 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1730759160 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 200 |
| 1730496420 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 1000 |
| 1730409780 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 100 |
| 1730323500 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 145 |
| 1730237280 | 4.55 | -0.01 | -0.27 | 4.5 | 4.55 | 4.5 | 700 |
| 1730150880 | 4.5625 | -0.04 | -0.82 | 4.5625 | 4.5625 | 4.5625 | 120 |
| 1729891500 | 4.6 | 0.1 | 2.22 | 4.581 | 4.7375 | 4.5 | 1196 |
| 1729805160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 100 |
| 1729718940 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 330 |
| 1729632300 | 4.5 | -0.06 | -1.32 | 4.5 | 4.5 | 4.5 | 110 |
| 1729545600 | 4.5599999 | -0.01 | -0.22 | 4.57 | 4.57 | 4.5599999 | 835 |
| 1729286400 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 100 |
| 1729200000 | 4.57 | -0.08 | -1.72 | 4.65 | 4.65 | 4.57 | 300 |
| 1729113780 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1729027380 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1728940980 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1728681780 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1728595380 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1728508980 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1728422580 | 4.65 | -0.07 | -1.48 | 4.72 | 4.72 | 4.65 | 600 |
| 1728336000 | 4.72 | 0.12 | 2.61 | 4.82 | 4.82 | 4.72 | 1000 |
| 1728077220 | 4.6 | 0.11 | 2.45 | 4.6 | 4.6 | 4.6 | 500 |
| 1727990940 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1727904540 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1727818140 | 4.49 | -0.07 | -1.54 | 4.49 | 4.49 | 4.49 | 150 |
| 1727731200 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
