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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 5.0915 | -0.01 | -0.25 | 5.097 | 5.097 | 5.083 | 822 |
| 1721233800 | 5.1045 | -0.03 | -0.54 | 5.106 | 5.171 | 5.08825 | 7783 |
| 1721147400 | 5.132 | -0.01 | -0.14 | 5.132 | 5.132 | 5.132 | 4045 |
| 1721061000 | 5.139 | -0.05 | -0.91 | 5.165 | 5.21 | 5.0752499 | 1572 |
| 1720801800 | 5.186 | 0.03 | 0.66 | 5.183 | 5.2515 | 5.1695 | 1770 |
| 1720715400 | 5.152 | 0.03 | 0.63 | 5.135 | 5.168 | 5.1289999 | 6250 |
| 1720629000 | 5.1195 | 0.04 | 0.77 | 5.1195 | 5.1195 | 5.1195 | 0 |
| 1720542600 | 5.0805 | -0.06 | -1.09 | 5.0805 | 5.0805 | 5.0805 | 0 |
| 1720456200 | 5.1365 | -0.01 | -0.20 | 5.142 | 5.179 | 5.133 | 386 |
| 1720197000 | 5.147 | -0.02 | -0.42 | 5.1769999 | 5.2565 | 5.12 | 149 |
| 1720110600 | 5.1685 | 0.04 | 0.74 | 5.148 | 5.1689999 | 5.1035 | 2222 |
| 1720024200 | 5.1304999 | 0.03 | 0.69 | 5.1304999 | 5.1304999 | 5.1304999 | 348 |
| 1719937800 | 5.0955 | -0.03 | -0.64 | 5.093 | 5.1705 | 5.0155 | 5685 |
| 1719851400 | 5.1285 | 0.02 | 0.44 | 5.1285 | 5.1285 | 5.1285 | 42 |
| 1719592200 | 5.106 | 0.01 | 0.14 | 5.134 | 5.134 | 5.0815 | 116 |
| 1719505800 | 5.099 | -0.02 | -0.42 | 5.117 | 5.1795 | 5.03275 | 4312 |
| 1719419400 | 5.1205 | -0.01 | -0.19 | 5.16 | 5.192 | 5.07275 | 4485 |
| 1719333000 | 5.13 | -0.02 | -0.40 | 5.13 | 5.13 | 5.13 | 0 |
| 1719246600 | 5.1505 | 0.04 | 0.86 | 5.114 | 5.1685 | 5.105 | 2 |
| 1718987400 | 5.1064999 | -0.04 | -0.84 | 5.1064999 | 5.1064999 | 5.1064999 | 0 |
| 1718901000 | 5.1495 | 0.07 | 1.30 | 5.1495 | 5.1495 | 5.1495 | 0 |
| 1718814600 | 5.0835 | -0.02 | -0.33 | 5.094 | 5.152 | 5.0245 | 6 |
| 1718728200 | 5.1005 | 0.04 | 0.89 | 5.1005 | 5.1005 | 5.1005 | 0 |
| 1718641800 | 5.0555 | 0.01 | 0.16 | 5.093 | 5.1215 | 4.9885 | 4752 |
| 1718382600 | 5.0475 | -0.05 | -0.92 | 5.0475 | 5.0475 | 5.0475 | 0 |
| 1718296200 | 5.0945 | -0.08 | -1.58 | 5.0945 | 5.0945 | 5.0945 | 0 |
| 1718209800 | 5.1765 | 0.07 | 1.42 | 5.172 | 5.233 | 5.1595 | 1000 |
| 1718123400 | 5.104 | -0.03 | -0.58 | 5.1769999 | 5.1769999 | 5.084 | 1402 |
| 1718037000 | 5.134 | -0.08 | -1.53 | 5.131 | 5.2095 | 5.0835 | 20 |
| 1717777800 | 5.214 | -0.02 | -0.35 | 5.22 | 5.3205 | 5.1815 | 11931 |
| 1717691400 | 5.2325 | 0.04 | 0.71 | 5.209 | 5.2995 | 5.1515 | 12995 |
| 1717605000 | 5.1955 | 0.05 | 1.00 | 5.192 | 5.206 | 5.1725 | 1063 |
| 1717518600 | 5.144 | -0.04 | -0.69 | 5.166 | 5.1695 | 5.132 | 839 |
| 1717432200 | 5.18 | 0.02 | 0.46 | 5.207 | 5.2115 | 5.159 | 282 |
| 1717173000 | 5.1565 | 0.02 | 0.44 | 5.149 | 5.1715 | 5.132 | 1999 |
| 1717086600 | 5.134 | 0.05 | 0.94 | 5.134 | 5.1435 | 5.124 | 980 |
| 1717000200 | 5.086 | -0.06 | -1.13 | 5.086 | 5.086 | 5.086 | 0 |
| 1716913800 | 5.144 | -0.01 | -0.15 | 5.188 | 5.1975 | 5.1325 | 26884 |
| 1716568200 | 5.1515 | -0.01 | -0.22 | 5.151 | 5.163 | 5.1415 | 4453 |
| 1716481800 | 5.163 | 0.01 | 0.24 | 5.18 | 5.1914999 | 5.1535 | 1424 |
| 1716395400 | 5.1505 | -0.03 | -0.57 | 5.174 | 5.1875 | 5.1345 | 61752 |
| 1716309000 | 5.18 | -0.02 | -0.46 | 5.18 | 5.18 | 5.18 | 1280 |
| 1716222600 | 5.204 | -0.01 | -0.23 | 5.21 | 5.219 | 5.1925 | 14514 |
| 1715963400 | 5.216 | -0.02 | -0.42 | 5.198 | 5.216 | 5.1805 | 6423 |
| 1715877000 | 5.238 | -0.09 | -1.65 | 5.227 | 5.238 | 5.2025 | 2601 |
| 1715790600 | 5.3259999 | 0.02 | 0.29 | 5.3259999 | 5.3259999 | 5.3259999 | 0 |
| 1715704200 | 5.3105 | 0.02 | 0.35 | 5.3105 | 5.3105 | 5.3105 | 0 |
| 1715617800 | 5.292 | -0.01 | -0.25 | 5.305 | 5.3055 | 5.272 | 4355 |
| 1715358600 | 5.305 | 0.05 | 0.87 | 5.299 | 5.3115 | 5.2825 | 6930 |
| 1715272200 | 5.259 | 0.03 | 0.53 | 5.259 | 5.259 | 5.259 | 0 |
| 1715185800 | 5.2314999 | 0.02 | 0.34 | 5.231 | 5.25 | 5.2105 | 15621 |
| 1715099400 | 5.214 | 0.1 | 1.86 | 5.192 | 5.221 | 5.1565 | 5953 |
| 1714753800 | 5.119 | 0.05 | 0.92 | 5.119 | 5.119 | 5.119 | 0 |
| 1714667400 | 5.0725 | 0.01 | 0.19 | 5.0725 | 5.0725 | 5.0725 | 0 |
| 1714581000 | 5.063 | -0.01 | -0.21 | 5.063 | 5.063 | 5.063 | 0 |
| 1714494600 | 5.0735 | -0.05 | -0.97 | 5.134 | 5.1415 | 5.0725 | 3911 |
| 1714408200 | 5.123 | -0.03 | -0.50 | 5.162 | 5.1855 | 5.1215 | 251 |
| 1714149000 | 5.149 | 0.08 | 1.49 | 5.104 | 5.16 | 5.099 | 23195 |
| 1714062600 | 5.0735 | -0.04 | -0.80 | 5.0735 | 5.0735 | 5.0735 | 0 |
| 1713976200 | 5.1144999 | -0.04 | -0.85 | 5.1144999 | 5.1144999 | 5.1144999 | 0 |
| 1713889800 | 5.1585 | 0.04 | 0.76 | 5.1585 | 5.1585 | 5.1585 | 0 |
| 1713803400 | 5.1195 | 0.06 | 1.16 | 5.116 | 5.144 | 5.086 | 91 |
| 1713544200 | 5.061 | 0 | 0.05 | 5.0439999 | 5.0785 | 5.0255 | 4736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
