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 | 0.2495 | 4.03721682848 | 6.18 | 6.19 | 5.64 | 12477863 | 5.9763378 | SP |
| 4 | -1.1005 | -14.614873838 | 7.53 | 7.95 | 5.64 | 9726469 | 6.63304336 | SP |
| 12 | -1.2305 | -16.0639686684 | 7.66 | 8.46 | 5.64 | 9615216 | 7.25953669 | SP |
| 26 | -6.2205 | -49.1739130435 | 12.65 | 14.602 | 5.64 | 7636459 | 8.40989861 | SP |
| 52 | -3.8905 | -37.6986434109 | 10.32 | 16.17 | 5.64 | 5970776 | 9.84388428 | SP |
| 156 | -13.1105 | -67.0957011259 | 19.54 | 31.39 | 5.64 | 4169378 | 13.17584635 | SP |
| 260 | -1.9405 | -23.1839904421 | 8.37 | 36.89 | 1.38 | 6357218 | 11.31638459 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 6.09 | 0.18 | 3.05 | 5.87 | 6.1699 | 5.85 | 17549614 |
| 1721255400 | 5.91 | 0.23 | 4.05 | 5.73 | 5.9352 | 5.64 | 10084351 |
| 1721169000 | 5.68 | -0.43 | -7.04 | 5.99 | 6.05 | 5.66 | 11942886 |
| 1721082600 | 6.11 | 0.08 | 1.33 | 6.0199999 | 6.1750999 | 5.9 | 12365092 |
| 1720823400 | 6.03 | -0.01 | -0.17 | 6.18 | 6.19 | 5.98 | 10447372 |
| 1720737000 | 6.04 | -0.37 | -5.77 | 6.08 | 6.405 | 6.0199999 | 16562747 |
| 1720650600 | 6.41 | -0.33 | -4.90 | 6.6 | 6.6 | 6.36 | 11445686 |
| 1720564200 | 6.74 | -0.03 | -0.44 | 6.77 | 6.8577 | 6.655 | 9450268 |
| 1720477800 | 6.77 | 0.09 | 1.35 | 6.8 | 6.97 | 6.73 | 9616150 |
| 1720218600 | 6.68 | -0.39 | -5.52 | 6.86 | 6.86 | 6.5801 | 11053753 |
| 1720040640 | 7.07 | -0.55 | -7.22 | 7.42 | 7.42 | 6.95 | 9120958 |
| 1719959400 | 7.62 | -0.08 | -1.04 | 7.7 | 7.8 | 7.4716 | 6305444 |
| 1719873000 | 7.7 | 0.16 | 2.12 | 7.62 | 7.725 | 7.45 | 6311668 |
| 1719613800 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1719527400 | 7.54 | -0.16 | -2.08 | 7.53 | 7.57 | 7.4314 | 5861848 |
| 1719441000 | 7.7 | 0.01 | 0.13 | 7.9 | 7.95 | 7.67 | 4317260 |
| 1719354600 | 7.69 | 0.08 | 1.05 | 7.6 | 7.7056 | 7.5839 | 4421508 |
| 1719268200 | 7.61 | -0.11 | -1.42 | 7.6 | 7.665 | 7.46 | 7666528 |
| 1719009000 | 7.72 | 0.26 | 3.49 | 7.53 | 7.806 | 7.52 | 10553311 |
| 1718922600 | 7.46 | -0.4 | -5.09 | 7.72 | 7.7801 | 7.3638 | 9000794 |
| 1718749800 | 7.86 | -0.23 | -2.84 | 8.15 | 8.1651 | 7.79 | 4734162 |
| 1718663400 | 8.09 | 0.09 | 1.13 | 8.06 | 8.275 | 8.025 | 7712372 |
| 1718404200 | 8 | -0.11 | -1.36 | 7.94 | 8.22 | 7.91 | 9208911 |
| 1718317800 | 8.11 | 0.4 | 5.19 | 7.87 | 8.1986 | 7.7 | 8041302 |
| 1718231400 | 7.71 | -0.1 | -1.28 | 7.48 | 7.785 | 7.355 | 10096930 |
| 1718145000 | 7.81 | 0.11 | 1.43 | 7.8 | 8.02 | 7.8 | 7178342 |
| 1718058600 | 7.7 | -0.21 | -2.65 | 7.86 | 7.975 | 7.6799 | 6049138 |
| 1717799400 | 7.91 | 0.93 | 13.32 | 7.46 | 7.95 | 7.46 | 13675719 |
| 1717713000 | 6.98 | -0.47 | -6.31 | 7.45 | 7.49 | 6.96 | 9574044 |
| 1717626600 | 7.45 | -0.25 | -3.25 | 7.64 | 7.81 | 7.45 | 8899057 |
| 1717540200 | 7.7 | 0.5 | 6.94 | 7.45 | 7.86 | 7.445 | 15949967 |
| 1717453800 | 7.2 | -0.1 | -1.37 | 7.27 | 7.38 | 7.18 | 14689777 |
| 1717194600 | 7.3 | 0.09 | 1.25 | 7.09 | 7.425 | 7.04 | 11087025 |
| 1717108200 | 7.21 | -0.1 | -1.37 | 7.31 | 7.32 | 7.07 | 8749828 |
| 1717021800 | 7.31 | 0.32 | 4.58 | 7.15 | 7.35 | 7.0699 | 9900257 |
| 1716935400 | 6.99 | -0.34 | -4.64 | 6.99 | 7.1474 | 6.9325 | 10325864 |
| 1716589800 | 7.33 | -0.19 | -2.53 | 7.35 | 7.3872 | 7.23 | 6351392 |
| 1716503400 | 7.52 | 0.28 | 3.87 | 7.26 | 7.58 | 7.18 | 12189299 |
| 1716417000 | 7.24 | 0.55 | 8.22 | 6.88 | 7.306 | 6.86 | 12731888 |
| 1716330600 | 6.69 | 0.1 | 1.52 | 6.68 | 6.78 | 6.61 | 6689242 |
| 1716244200 | 6.59 | -0.13 | -1.93 | 6.69 | 6.855 | 6.515 | 8816218 |
| 1715985000 | 6.72 | -0.5 | -6.93 | 6.99 | 7.0799 | 6.72 | 9379080 |
| 1715898600 | 7.22 | 0.11 | 1.55 | 7.24 | 7.35 | 7.12 | 5075770 |
| 1715812200 | 7.11 | -0.2 | -2.74 | 7.17 | 7.455 | 7.03 | 11769923 |
| 1715725800 | 7.31 | -0.19 | -2.53 | 7.42 | 7.47 | 7.29 | 5828361 |
| 1715639400 | 7.5 | 0.1 | 1.35 | 7.46 | 7.62 | 7.3 | 5474044 |
| 1715380200 | 7.4 | 0.07 | 0.95 | 7.17 | 7.4 | 7.1101 | 8673761 |
| 1715293800 | 7.33 | -0.54 | -6.86 | 7.75 | 7.75 | 7.3 | 12317937 |
| 1715207400 | 7.87 | -0.01 | -0.13 | 8.02 | 8.06 | 7.73 | 8836781 |
| 1715121000 | 7.88 | 0.04 | 0.51 | 7.9 | 7.98 | 7.82 | 5553029 |
| 1715034600 | 7.84 | -0.36 | -4.39 | 7.86 | 7.895 | 7.7128 | 8857279 |
| 1714775400 | 8.2 | 0.04 | 0.49 | 8.08 | 8.36 | 8 | 9511293 |
| 1714689000 | 8.16 | -0.07 | -0.85 | 8.4 | 8.46 | 8.03 | 11990114 |
| 1714602600 | 8.23 | -0.07 | -0.84 | 8.23 | 8.3699999 | 7.82 | 15670313 |
| 1714516200 | 8.3 | 0.66 | 8.64 | 8.08 | 8.3699999 | 7.98 | 14578099 |
| 1714429800 | 7.64 | -0.07 | -0.91 | 7.69 | 7.9401 | 7.55 | 8906266 |
| 1714170600 | 7.71 | -0.11 | -1.41 | 7.66 | 7.85 | 7.555 | 9302090 |
| 1714084200 | 7.82 | -0.62 | -7.35 | 8.42 | 8.525 | 7.74 | 17710843 |
| 1713997800 | 8.44 | -0.01 | -0.12 | 8.57 | 8.6 | 8.39 | 8323550 |
| 1713911400 | 8.45 | -0.25 | -2.87 | 8.83 | 8.92 | 8.4134 | 11246068 |
| 1713825000 | 8.7 | 0.71 | 8.89 | 8.69 | 8.785 | 8.43 | 13076008 |
| 1713565800 | 7.99 | -0.19 | -2.32 | 8.19 | 8.19 | 7.8924 | 11819599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
