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 | 0.02 | 0.472813238771 | 4.23 | 4.49 | 4.13 | 530275 | 4.24364198 | CS |
| 4 | 0.05 | 1.19047619048 | 4.2 | 4.57 | 4.06 | 552044 | 4.30529466 | CS |
| 12 | -0.28 | -6.18101545254 | 4.53 | 5.02 | 4.06 | 615652 | 4.4930092 | CS |
| 26 | -1.29 | -23.285198556 | 5.54 | 5.54 | 4.06 | 644384 | 4.64344976 | CS |
| 52 | -3.04 | -41.7009602195 | 7.29 | 8.69 | 4.06 | 599369 | 5.48926656 | CS |
| 156 | -10.9 | -71.9471947195 | 15.15 | 17.53 | 4.06 | 545599 | 8.56980722 | CS |
| 260 | -13.01 | -75.3765932793 | 17.26 | 21.79 | 4.06 | 582236 | 10.47454913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 4.24 | 0.06 | 1.44 | 4.25 | 4.2699999 | 4.15 | 353900 |
| 1732224600 | 4.18 | -0.12 | -2.79 | 4.3099999 | 4.3099999 | 4.13 | 870600 |
| 1732051800 | 4.3 | -0.01 | -0.23 | 4.3 | 4.38 | 4.19 | 280100 |
| 1731965340 | 4.3099999 | 0.01 | 0.23 | 4.23 | 4.49 | 4.15 | 616500 |
| 1731619800 | 4.3 | -0.07 | -1.60 | 4.41 | 4.5 | 4.24 | 2891300 |
| 1731533400 | 4.37 | -0.08 | -1.80 | 4.47 | 4.47 | 4.24 | 170700 |
| 1731446940 | 4.45 | -0.09 | -1.98 | 4.57 | 4.57 | 4.36 | 1304900 |
| 1731360540 | 4.54 | 0.11 | 2.48 | 4.43 | 4.54 | 4.3 | 609900 |
| 1731101400 | 4.43 | 0.28 | 6.75 | 4.15 | 4.43 | 4.07 | 376600 |
| 1731014940 | 4.15 | -0.11 | -2.58 | 4.2699999 | 4.35 | 4.13 | 337900 |
| 1730928600 | 4.26 | 0.01 | 0.24 | 4.24 | 4.28 | 4.13 | 625300 |
| 1730842200 | 4.25 | 0.04 | 0.95 | 4.22 | 4.32 | 4.15 | 198600 |
| 1730755800 | 4.21 | 0.14 | 3.44 | 4.13 | 4.21 | 4.13 | 153900 |
| 1730496600 | 4.07 | -0.15 | -3.55 | 4.25 | 4.25 | 4.0599999 | 261900 |
| 1730410200 | 4.22 | -0.02 | -0.47 | 4.21 | 4.32 | 4.21 | 111100 |
| 1730323800 | 4.24 | 0.05 | 1.19 | 4.19 | 4.33 | 4.17 | 362600 |
| 1730237340 | 4.19 | -0.04 | -0.95 | 4.25 | 4.25 | 4.12 | 293400 |
| 1730151000 | 4.23 | 0.05 | 1.20 | 4.2 | 4.3 | 4.2 | 117600 |
| 1729891800 | 4.18 | -0.07 | -1.65 | 4.3 | 4.3 | 4.13 | 367800 |
| 1729805400 | 4.25 | 0 | 0.00 | 4.24 | 4.29 | 4.16 | 166600 |
| 1729719000 | 4.25 | -0.06 | -1.39 | 4.3099999 | 4.33 | 4.22 | 380000 |
| 1729632600 | 4.3099999 | -0.01 | -0.23 | 4.33 | 4.35 | 4.23 | 250200 |
| 1729546140 | 4.32 | -0.08 | -1.82 | 4.43 | 4.43 | 4.2699999 | 479400 |
| 1729287000 | 4.4 | 0.04 | 0.92 | 4.37 | 4.47 | 4.32 | 1144400 |
| 1729200540 | 4.36 | 0 | 0.00 | 4.39 | 4.46 | 4.3 | 307600 |
| 1729114140 | 4.36 | 0.03 | 0.69 | 4.33 | 4.44 | 4.32 | 253500 |
| 1729027740 | 4.33 | -0.05 | -1.14 | 4.38 | 4.42 | 4.3 | 1018500 |
| 1728941340 | 4.38 | -0.07 | -1.57 | 4.45 | 4.46 | 4.35 | 298400 |
| 1728682200 | 4.45 | 0.04 | 0.91 | 4.43 | 4.5599999 | 4.33 | 638300 |
| 1728595740 | 4.41 | 0.04 | 0.92 | 4.36 | 4.5199999 | 4.35 | 723500 |
| 1728509400 | 4.37 | -0.27 | -5.82 | 4.59 | 4.59 | 4.36 | 275800 |
| 1728422940 | 4.64 | 0.04 | 0.87 | 4.5 | 4.68 | 4.5 | 508000 |
| 1728336600 | 4.6 | -0.03 | -0.65 | 4.64 | 4.66 | 4.55 | 627600 |
| 1728077400 | 4.63 | 0.03 | 0.65 | 4.59 | 4.76 | 4.5199999 | 625600 |
| 1727991000 | 4.6 | 0.07 | 1.55 | 4.53 | 4.71 | 4.35 | 1228900 |
| 1727904540 | 4.53 | 0.13 | 2.95 | 4.42 | 4.54 | 4.4 | 456000 |
| 1727818200 | 4.4 | 0.03 | 0.69 | 4.34 | 4.46 | 4.3099999 | 744100 |
| 1727731800 | 4.37 | -0.12 | -2.67 | 4.5199999 | 4.55 | 4.36 | 534000 |
| 1727472600 | 4.49 | 0.11 | 2.51 | 4.43 | 4.51 | 4.43 | 245600 |
| 1727386140 | 4.38 | 0.01 | 0.23 | 4.4 | 4.5 | 4.35 | 545700 |
| 1727299740 | 4.37 | -0.1 | -2.24 | 4.48 | 4.51 | 4.36 | 908400 |
| 1727213400 | 4.47 | -0.03 | -0.67 | 4.58 | 4.6 | 4.45 | 584500 |
| 1727127000 | 4.5 | -0.04 | -0.88 | 4.51 | 4.5599999 | 4.48 | 494200 |
| 1726867800 | 4.54 | -0.11 | -2.37 | 4.82 | 4.82 | 4.46 | 3149700 |
| 1726781400 | 4.65 | -0.25 | -5.10 | 5 | 5 | 4.65 | 462100 |
| 1726695000 | 4.9 | 0.09 | 1.87 | 4.89 | 5.0199999 | 4.7699999 | 340900 |
| 1726608600 | 4.8099999 | 0.01 | 0.21 | 4.82 | 4.88 | 4.74 | 663100 |
| 1726522200 | 4.8 | -0.03 | -0.62 | 4.93 | 4.93 | 4.75 | 328300 |
| 1726263000 | 4.83 | 0.01 | 0.21 | 4.87 | 4.93 | 4.8 | 185000 |
| 1726176540 | 4.82 | -0.08 | -1.63 | 4.99 | 4.99 | 4.75 | 455500 |
| 1726090140 | 4.9 | 0.1 | 2.08 | 4.8099999 | 4.98 | 4.75 | 726100 |
| 1726003740 | 4.8 | 0.1 | 2.13 | 4.65 | 4.8 | 4.65 | 842200 |
| 1725917400 | 4.7 | 0 | 0.00 | 4.64 | 4.78 | 4.64 | 415500 |
| 1725658200 | 4.7 | -0.07 | -1.47 | 4.76 | 4.7699999 | 4.66 | 1035000 |
| 1725571800 | 4.7699999 | -0.13 | -2.65 | 4.89 | 4.91 | 4.7 | 308000 |
| 1725485400 | 4.9 | 0.1 | 2.08 | 4.78 | 5 | 4.78 | 1407000 |
| 1725399000 | 4.8 | 0.19 | 4.12 | 4.66 | 4.89 | 4.6 | 531600 |
| 1725312600 | 4.61 | -0.05 | -1.07 | 4.53 | 4.74 | 4.53 | 1114400 |
| 1725053400 | 4.66 | 0.04 | 0.87 | 4.41 | 4.67 | 4.4 | 3171400 |
| 1724967000 | 4.62 | -0.07 | -1.49 | 4.64 | 4.74 | 4.59 | 589800 |
| 1724880600 | 4.69 | -0.06 | -1.26 | 4.78 | 4.78 | 4.61 | 605500 |
| 1724794140 | 4.75 | -0.04 | -0.84 | 4.76 | 4.83 | 4.64 | 548000 |
| 1724707740 | 4.79 | 0.02 | 0.42 | 4.79 | 4.91 | 4.71 | 424300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
