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 | -0.04 | -0.670016750419 | 5.97 | 6.32 | 5.78 | 353366 | 6.03057429 | CS |
| 4 | -1.99 | -25.1262626263 | 7.92 | 8.02 | 5.78 | 305771 | 6.7228153 | CS |
| 12 | -4.45 | -42.8709055877 | 10.38 | 10.4 | 5.78 | 257985 | 8.03800417 | CS |
| 26 | -0.33 | -5.27156549521 | 6.26 | 10.4 | 5.78 | 313940 | 8.34114157 | CS |
| 52 | -0.65 | -9.87841945289 | 6.58 | 10.4 | 4.72 | 348401 | 7.00137167 | CS |
| 156 | 0.255 | 4.49339207048 | 5.675 | 21.499 | 4.62 | 3268834 | 12.02246107 | CS |
| 260 | -9.57 | -61.7419354839 | 15.5 | 21.499 | 1.775 | 4609749 | 8.7439628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 6.3 | 0.12 | 1.94 | 6.18 | 6.32 | 6.13 | 262404 |
| 1726525800 | 6.18 | 0.08 | 1.31 | 6.14 | 6.19 | 5.84 | 294515 |
| 1726266600 | 6.1 | 0.23 | 3.92 | 5.91 | 6.15 | 5.9 | 334395 |
| 1726180200 | 5.87 | -0.01 | -0.17 | 5.91 | 6.01 | 5.78 | 609161 |
| 1726093800 | 5.88 | -0.15 | -2.49 | 5.97 | 6.075 | 5.83 | 266357 |
| 1726007400 | 6.03 | -0.27 | -4.29 | 6.26 | 6.3 | 5.96 | 410408 |
| 1725921000 | 6.3 | -0.31 | -4.69 | 6.63 | 6.64 | 6.26 | 358973 |
| 1725661800 | 6.61 | -0.01 | -0.15 | 6.64 | 6.695 | 6.36 | 356241 |
| 1725575400 | 6.62 | -0.07 | -1.05 | 6.78 | 6.78 | 6.5599999 | 276751 |
| 1725489000 | 6.69 | 0.03 | 0.45 | 6.67 | 6.8226 | 6.53 | 222398 |
| 1725402600 | 6.66 | -0.71 | -9.63 | 7.24 | 7.26 | 6.58 | 602340 |
| 1725057000 | 7.37 | -0.27 | -3.53 | 7.58 | 7.58 | 7.27 | 320438 |
| 1724970600 | 7.64 | -0.19 | -2.43 | 7.9 | 7.9 | 7.61 | 240144 |
| 1724884200 | 7.83 | -0.01 | -0.13 | 7.83 | 7.9699 | 7.731 | 148843 |
| 1724797800 | 7.84 | -0.09 | -1.13 | 7.85 | 7.9 | 7.67 | 224834 |
| 1724711400 | 7.93 | 0.22 | 2.85 | 7.85 | 8.02 | 7.79 | 209396 |
| 1724452200 | 7.71 | 0.07 | 0.92 | 7.69 | 7.84 | 7.625 | 167830 |
| 1724365800 | 7.64 | -0.19 | -2.43 | 7.84 | 7.86 | 7.58 | 249318 |
| 1724279400 | 7.83 | 0.02 | 0.26 | 7.92 | 7.95 | 7.735 | 254900 |
| 1724193000 | 7.81 | -0.72 | -8.44 | 8.45 | 8.45 | 7.64 | 672902 |
| 1724106600 | 8.53 | -0.13 | -1.50 | 8.59 | 8.78 | 8.47 | 165117 |
| 1723847400 | 8.66 | 0.11 | 1.29 | 8.44 | 8.67 | 8.4202 | 158233 |
| 1723761000 | 8.55 | 0.32 | 3.89 | 8.36 | 8.65 | 8.26 | 179700 |
| 1723674600 | 8.23 | 0 | 0.00 | 8.26 | 8.26 | 7.94 | 188923 |
| 1723588200 | 8.23 | 0.02 | 0.24 | 8.21 | 8.315 | 8.08 | 134469 |
| 1723501800 | 8.21 | 0.33 | 4.19 | 7.98 | 8.2632 | 7.91 | 236399 |
| 1723242600 | 7.88 | 0.05 | 0.64 | 7.87 | 7.93 | 7.68 | 210301 |
| 1723156200 | 7.83 | 0.26 | 3.43 | 7.57 | 7.87 | 7.525 | 259268 |
| 1723069800 | 7.57 | 0.03 | 0.40 | 7.65 | 7.87 | 7.5 | 296694 |
| 1722983400 | 7.54 | -0.1 | -1.31 | 7.67 | 7.86 | 7.52 | 149800 |
| 1722897000 | 7.64 | -0.09 | -1.16 | 7.33 | 7.65 | 6.11 | 422376 |
| 1722637800 | 7.73 | -0.85 | -9.91 | 8.52 | 8.52 | 7.71 | 516537 |
| 1722551400 | 8.58 | -0.7 | -7.54 | 9.38 | 9.38 | 8.2899999 | 387699 |
| 1722465000 | 9.28 | 0.51 | 5.82 | 8.89 | 9.38 | 8.8 | 388452 |
| 1722378600 | 8.77 | -0.43 | -4.67 | 9.11 | 9.1649999 | 8.52 | 422342 |
| 1722292200 | 9.2 | -0.07 | -0.76 | 9.2899999 | 9.49 | 9.1 | 243466 |
| 1722033000 | 9.27 | -0.02 | -0.22 | 9.2899999 | 9.34 | 9.16 | 180535 |
| 1721946600 | 9.2899999 | -0.12 | -1.28 | 9.33 | 9.36 | 9.05 | 261423 |
| 1721860200 | 9.41 | -0.21 | -2.18 | 9.59 | 9.74 | 9.3501 | 267480 |
| 1721773800 | 9.6199999 | -0.09 | -0.93 | 9.71 | 9.72 | 9.42 | 137076 |
| 1721687400 | 9.71 | 0.06 | 0.62 | 9.71 | 9.71 | 9.3699999 | 163511 |
| 1721428200 | 9.65 | -0.4 | -3.98 | 9.93 | 10.1 | 9.64 | 202190 |
| 1721341800 | 10.05 | 0.09 | 0.90 | 10.02 | 10.09 | 9.895 | 116844 |
| 1721255400 | 9.96 | 0.01 | 0.10 | 9.95 | 10.35 | 9.86 | 200213 |
| 1721169000 | 9.95 | -0.1 | -1.00 | 9.91 | 10.03 | 9.8 | 146575 |
| 1721082600 | 10.05 | 0.18 | 1.82 | 9.9 | 10.1 | 9.73 | 186017 |
| 1720823400 | 9.8699999 | -0.15 | -1.50 | 10.05 | 10.08 | 9.785 | 97327 |
| 1720737000 | 10.02 | 0.16 | 1.62 | 9.95 | 10.03 | 9.74 | 121481 |
| 1720650600 | 9.86 | 0.2 | 2.07 | 9.72 | 10 | 9.6100999 | 268590 |
| 1720564200 | 9.66 | -0.36 | -3.59 | 9.89 | 9.98 | 9.55 | 196465 |
| 1720477800 | 10.02 | 0.09 | 0.91 | 9.68 | 10.135 | 9.68 | 188691 |
| 1720218600 | 9.93 | -0.16 | -1.59 | 10.31 | 10.33 | 9.75 | 174026 |
| 1720040640 | 10.09 | 0.22 | 2.23 | 9.9 | 10.19 | 9.9 | 104449 |
| 1719959400 | 9.8699999 | 0.26 | 2.71 | 9.72 | 9.89 | 9.56 | 147454 |
| 1719873000 | 9.61 | -0.69 | -6.70 | 9.71 | 9.81 | 9.46 | 337446 |
| 1719613800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1719527400 | 10.3 | 0.11 | 1.08 | 10.23 | 10.4 | 10.195 | 225584 |
| 1719441000 | 10.19 | -0.16 | -1.55 | 10.38 | 10.38 | 10.125 | 139463 |
| 1719354600 | 10.35 | 0.12 | 1.17 | 10.25 | 10.36 | 10.05 | 155095 |
| 1719268200 | 10.23 | 0.57 | 5.90 | 9.67 | 10.364 | 9.66 | 337370 |
| 1719009000 | 9.66 | -0.33 | -3.30 | 10.08 | 10.08 | 9.58 | 246529 |
| 1718922600 | 9.99 | 0.04 | 0.40 | 9.95 | 10.08 | 9.9 | 200117 |
| 1718749800 | 9.95 | 0.43 | 4.52 | 9.5399999 | 9.955 | 9.46 | 315912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
