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 | -0.01 | -0.146198830409 | 6.84 | 6.84 | 6.735 | 135054 | 6.77632105 | CS |
| 4 | 0.23 | 3.48484848485 | 6.6 | 6.88 | 6.58 | 168616 | 6.74567133 | CS |
| 12 | 0.37 | 5.72755417957 | 6.46 | 6.88 | 6.38 | 155436 | 6.64032164 | CS |
| 26 | 0.24 | 3.64188163885 | 6.59 | 6.88 | 6.29 | 169345 | 6.61249059 | CS |
| 52 | 0.46 | 7.22135007849 | 6.37 | 6.88 | 5.69 | 196627 | 6.38823388 | CS |
| 156 | -1.96 | -22.2980659841 | 8.79 | 9.22 | 5.69 | 182089 | 7.00992447 | CS |
| 260 | -1.42 | -17.2121212121 | 8.25 | 9.22 | 4.76 | 197828 | 7.29454453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 6.83 | 0.08 | 1.16 | 6.78 | 6.83 | 6.78 | 192747 |
| 1721687400 | 6.7518 | 0 | 0.03 | 6.78 | 6.785 | 6.74 | 106411 |
| 1721428200 | 6.75 | -0.02 | -0.30 | 6.77 | 6.785 | 6.74 | 74192 |
| 1721341800 | 6.77 | 0.02 | 0.30 | 6.78 | 6.8 | 6.735 | 108123 |
| 1721255400 | 6.75 | -0.08 | -1.17 | 6.84 | 6.84 | 6.74 | 193795 |
| 1721169000 | 6.83 | 0.05 | 0.74 | 6.83 | 6.83 | 6.8 | 176225 |
| 1721082600 | 6.78 | -0.06 | -0.80 | 6.83 | 6.845 | 6.77 | 218044 |
| 1720823400 | 6.835 | -0.01 | -0.07 | 6.85 | 6.85 | 6.81 | 110861 |
| 1720737000 | 6.84 | 0 | 0.00 | 6.83 | 6.85 | 6.8 | 154211 |
| 1720650600 | 6.84 | 0.01 | 0.15 | 6.86 | 6.88 | 6.83 | 207338 |
| 1720564200 | 6.83 | 0.09 | 1.34 | 6.77 | 6.83 | 6.74 | 222870 |
| 1720477800 | 6.74 | 0.01 | 0.15 | 6.75 | 6.775 | 6.72 | 94460 |
| 1720218600 | 6.73 | -0.05 | -0.74 | 6.79 | 6.8 | 6.72 | 113954 |
| 1720040640 | 6.78 | 0.06 | 0.89 | 6.73 | 6.78 | 6.73 | 208257 |
| 1719959400 | 6.72 | 0.07 | 1.05 | 6.66 | 6.72 | 6.66 | 167922 |
| 1719873000 | 6.65 | 0.03 | 0.45 | 6.64 | 6.69 | 6.6199 | 217360 |
| 1719613800 | 6.62 | 0.02 | 0.30 | 6.62 | 6.64 | 6.58 | 269487 |
| 1719527400 | 6.6 | -0.01 | -0.15 | 6.63 | 6.6449999 | 6.595 | 184646 |
| 1719441000 | 6.61 | -0.01 | -0.15 | 6.6 | 6.635 | 6.6 | 182809 |
| 1719354600 | 6.62 | -0.01 | -0.15 | 6.66 | 6.66 | 6.6 | 163775 |
| 1719268200 | 6.63 | -0.06 | -0.90 | 6.66 | 6.7 | 6.63 | 112925 |
| 1719009000 | 6.69 | 0.04 | 0.60 | 6.64 | 6.69 | 6.6345 | 110584 |
| 1718922600 | 6.65 | 0.01 | 0.15 | 6.64 | 6.655 | 6.62 | 109571 |
| 1718749800 | 6.64 | 0.02 | 0.30 | 6.64 | 6.67 | 6.6 | 118264 |
| 1718663400 | 6.62 | -0.03 | -0.45 | 6.65 | 6.6584 | 6.6 | 149964 |
| 1718404200 | 6.65 | -0.01 | -0.15 | 6.68 | 6.68 | 6.63 | 79989 |
| 1718317800 | 6.66 | -0.03 | -0.45 | 6.66 | 6.6606 | 6.64 | 81518 |
| 1718231400 | 6.69 | 0.02 | 0.30 | 6.71 | 6.745 | 6.69 | 128754 |
| 1718145000 | 6.67 | 0.03 | 0.45 | 6.63 | 6.69 | 6.605 | 151163 |
| 1718058600 | 6.64 | -0.01 | -0.15 | 6.66 | 6.67 | 6.62 | 114459 |
| 1717799400 | 6.65 | 0 | 0.00 | 6.63 | 6.67 | 6.6142 | 118323 |
| 1717713000 | 6.65 | 0 | 0.00 | 6.65 | 6.665 | 6.63 | 137107 |
| 1717626600 | 6.65 | 0.04 | 0.61 | 6.62 | 6.65 | 6.61 | 157280 |
| 1717540200 | 6.61 | 0.05 | 0.76 | 6.59 | 6.62 | 6.58 | 146144 |
| 1717453800 | 6.5599999 | 0.01 | 0.15 | 6.55 | 6.59 | 6.525 | 192999 |
| 1717194600 | 6.55 | 0.07 | 1.08 | 6.49 | 6.55 | 6.49 | 133441 |
| 1717108200 | 6.48 | 0.03 | 0.47 | 6.47 | 6.4898999 | 6.4601 | 105441 |
| 1717021800 | 6.45 | -0.05 | -0.77 | 6.51 | 6.5199999 | 6.44 | 152440 |
| 1716935400 | 6.5 | -0.09 | -1.37 | 6.47 | 6.55 | 6.46 | 288637 |
| 1716589800 | 6.59 | 0.02 | 0.30 | 6.59 | 6.6 | 6.57 | 63304 |
| 1716503400 | 6.57 | -0.03 | -0.45 | 6.63 | 6.67 | 6.5599999 | 199714 |
| 1716417000 | 6.6 | 0.02 | 0.30 | 6.59 | 6.61 | 6.5733 | 103019 |
| 1716330600 | 6.58 | 0.03 | 0.46 | 6.57 | 6.58 | 6.55 | 104839 |
| 1716244200 | 6.55 | 0.01 | 0.15 | 6.53 | 6.5599999 | 6.53 | 106117 |
| 1715985000 | 6.54 | -0.02 | -0.30 | 6.59 | 6.59 | 6.54 | 144634 |
| 1715898600 | 6.5599999 | -0.02 | -0.30 | 6.55 | 6.5794 | 6.55 | 134576 |
| 1715812200 | 6.58 | 0.1 | 1.54 | 6.53 | 6.58 | 6.5 | 222386 |
| 1715725800 | 6.48 | -0.02 | -0.31 | 6.53 | 6.53 | 6.48 | 274058 |
| 1715639400 | 6.5 | -0.07 | -1.07 | 6.59 | 6.65 | 6.38 | 356782 |
| 1715380200 | 6.57 | -0.07 | -1.05 | 6.59 | 6.5999 | 6.5599999 | 102702 |
| 1715293800 | 6.64 | 0.01 | 0.15 | 6.66 | 6.66 | 6.62 | 122788 |
| 1715207400 | 6.63 | 0.01 | 0.15 | 6.65 | 6.66 | 6.62 | 141570 |
| 1715121000 | 6.62 | -0.03 | -0.45 | 6.67 | 6.68 | 6.62 | 149897 |
| 1715034600 | 6.65 | 0.05 | 0.76 | 6.59 | 6.65 | 6.59 | 153327 |
| 1714775400 | 6.6 | 0.07 | 1.07 | 6.54 | 6.6 | 6.54 | 108013 |
| 1714689000 | 6.53 | 0.02 | 0.31 | 6.5 | 6.54 | 6.5 | 176671 |
| 1714602600 | 6.51 | 0.06 | 0.93 | 6.46 | 6.51 | 6.44 | 238941 |
| 1714516200 | 6.45 | -0.03 | -0.46 | 6.44 | 6.46 | 6.43 | 129337 |
| 1714429800 | 6.48 | 0.04 | 0.62 | 6.44 | 6.48 | 6.44 | 95524 |
| 1714170600 | 6.44 | 0.05 | 0.78 | 6.38 | 6.44 | 6.38 | 80333 |
| 1714084200 | 6.39 | -0.06 | -0.93 | 6.4 | 6.405 | 6.355 | 133041 |
| 1713997800 | 6.45 | -0.02 | -0.31 | 6.47 | 6.47 | 6.41 | 148268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
