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 | 0.09 | 1.64533820841 | 5.47 | 5.93 | 5.28 | 126526 | 5.55326503 | CS |
| 4 | 0.76 | 15.8333333333 | 4.8 | 6.3 | 4.57 | 161590 | 5.36924694 | CS |
| 12 | -0.07 | -1.243339254 | 5.63 | 7.4802 | 4.57 | 233064 | 5.89987275 | CS |
| 26 | -2.14 | -27.7922077922 | 7.7 | 7.91 | 4.57 | 200199 | 6.23009769 | CS |
| 52 | -0.85 | -13.2605304212 | 6.41 | 12.51 | 4.57 | 186896 | 6.71442204 | CS |
| 156 | -24.7 | -81.6259087905 | 30.26 | 39.8149 | 4.57 | 252622 | 14.76662624 | CS |
| 260 | -39.95 | -87.7829048561 | 45.51 | 79.6 | 4.57 | 261872 | 21.4467026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 5.5599999 | 0.13 | 2.39 | 5.49 | 5.62 | 5.28 | 114442 |
| 1722292500 | 5.43 | -0.36 | -6.22 | 5.82 | 5.87 | 5.41 | 146462 |
| 1722033300 | 5.79 | 0.24 | 4.32 | 5.73 | 5.93 | 5.59 | 141792 |
| 1721946900 | 5.55 | 0.17 | 3.16 | 5.39 | 5.84 | 5.28 | 168055 |
| 1721860500 | 5.38 | -0.2 | -3.58 | 5.49 | 5.67 | 5.35 | 100635 |
| 1721774100 | 5.58 | 0.04 | 0.72 | 5.47 | 5.7 | 5.42 | 80372 |
| 1721687700 | 5.54 | 0.15 | 2.78 | 5.44 | 5.54 | 5.2699999 | 109058 |
| 1721428500 | 5.39 | -0.39 | -6.75 | 5.78 | 5.875 | 5.38 | 211033 |
| 1721342100 | 5.78 | -0.3 | -4.93 | 6.0199999 | 6.135 | 5.62 | 202104 |
| 1721255700 | 6.08 | -0.09 | -1.46 | 6.09 | 6.3 | 5.9 | 180091 |
| 1721169300 | 6.17 | 0.64 | 11.57 | 5.62 | 6.22 | 5.62 | 247387 |
| 1721082900 | 5.53 | 0.21 | 3.95 | 5.39 | 5.62 | 5.33 | 140064 |
| 1720823700 | 5.32 | -0.02 | -0.37 | 5.44 | 5.73 | 5.3 | 243479 |
| 1720737300 | 5.34 | 0.63 | 13.38 | 4.9 | 5.43 | 4.86 | 285253 |
| 1720650900 | 4.71 | 0.1 | 2.17 | 4.64 | 4.72 | 4.57 | 194845 |
| 1720564500 | 4.61 | -0.27 | -5.53 | 4.87 | 4.87 | 4.6 | 152240 |
| 1720478100 | 4.88 | 0.14 | 2.95 | 4.7699999 | 4.9 | 4.735 | 153261 |
| 1720218900 | 4.74 | -0.14 | -2.87 | 4.88 | 4.88 | 4.69 | 132412 |
| 1720040640 | 4.88 | 0.15 | 3.17 | 4.75 | 4.91 | 4.7 | 97159 |
| 1719959700 | 4.73 | -0.04 | -0.84 | 4.8 | 4.8461999 | 4.65 | 135394 |
| 1719873300 | 4.7699999 | -0.38 | -7.38 | 5.14 | 5.205 | 4.73 | 233347 |
| 1719614100 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1719527700 | 5.15 | 0.15 | 3.00 | 5.01 | 5.17 | 4.95 | 296681 |
| 1719441300 | 5 | -0.14 | -2.72 | 5.14 | 5.26 | 4.94 | 245065 |
| 1719354900 | 5.14 | -0.09 | -1.72 | 5.29 | 5.3099999 | 5.07 | 172418 |
| 1719268500 | 5.23 | -0.11 | -2.06 | 5.34 | 5.5 | 5.22 | 192883 |
| 1719009300 | 5.34 | 0.05 | 0.95 | 5.29 | 5.39 | 5.2 | 284095 |
| 1718922900 | 5.29 | -0.2 | -3.64 | 5.63 | 5.64 | 5.16 | 282566 |
| 1718750100 | 5.49 | -0.2 | -3.51 | 5.68 | 5.715 | 5.45 | 460355 |
| 1718663700 | 5.69 | -0.12 | -2.07 | 5.78 | 5.83 | 5.6 | 164875 |
| 1718404500 | 5.8099999 | -0.13 | -2.19 | 5.93 | 5.95 | 5.73 | 227685 |
| 1718318100 | 5.94 | -0.19 | -3.10 | 6.14 | 6.155 | 5.94 | 262013 |
| 1718231700 | 6.13 | 0.09 | 1.49 | 6.3 | 6.43 | 6.12 | 173076 |
| 1718145300 | 6.04 | -0.17 | -2.74 | 6.14 | 6.16 | 6.01 | 88433 |
| 1718058900 | 6.21 | 0.04 | 0.65 | 6.11 | 6.25 | 5.98 | 149958 |
| 1717799700 | 6.17 | -0.07 | -1.12 | 6.2 | 6.26 | 6.1 | 157153 |
| 1717713300 | 6.24 | -0.01 | -0.16 | 6.2 | 6.2699999 | 6.12 | 144467 |
| 1717626900 | 6.25 | 0.28 | 4.69 | 6.05 | 6.2699999 | 5.95 | 113773 |
| 1717540500 | 5.97 | -0.23 | -3.71 | 6.15 | 6.2 | 5.96 | 129771 |
| 1717454100 | 6.2 | -0.1 | -1.59 | 6.49 | 6.49 | 6.11 | 137159 |
| 1717194900 | 6.3 | 0.14 | 2.27 | 6.23 | 6.5599999 | 6.13 | 314351 |
| 1717108500 | 6.16 | -0.15 | -2.38 | 6.32 | 6.47 | 6.14 | 157202 |
| 1717022100 | 6.3099999 | -0.33 | -4.97 | 6.46 | 6.57 | 6.28 | 149690 |
| 1716935700 | 6.64 | 0.16 | 2.47 | 6.54 | 6.71 | 6.42 | 167854 |
| 1716590100 | 6.48 | -0.09 | -1.37 | 6.62 | 6.62 | 6.4 | 108194 |
| 1716503700 | 6.57 | -0.2 | -2.95 | 6.81 | 6.87 | 6.38 | 155345 |
| 1716417300 | 6.77 | 0.29 | 4.48 | 6.48 | 6.86 | 6.42 | 156586 |
| 1716330900 | 6.48 | -0.37 | -5.40 | 6.81 | 6.81 | 6.42 | 128035 |
| 1716244500 | 6.85 | 0 | 0.00 | 6.85 | 7.03 | 6.77 | 221189 |
| 1715985300 | 6.85 | -0.03 | -0.44 | 6.86 | 6.9334 | 6.695 | 139438 |
| 1715898900 | 6.88 | -0.36 | -4.97 | 7.22 | 7.2675 | 6.85 | 225862 |
| 1715812500 | 7.24 | 0.09 | 1.26 | 7.29 | 7.39 | 6.9401 | 303884 |
| 1715726100 | 7.15 | 0.59 | 8.99 | 6.71 | 7.4802 | 6.6763 | 573779 |
| 1715639700 | 6.5599999 | 0.86 | 15.09 | 5.8099999 | 6.71 | 5.8099999 | 1634899 |
| 1715380500 | 5.7 | -0.06 | -1.04 | 5.8 | 5.905 | 5.6835 | 532497 |
| 1715294100 | 5.76 | 0.06 | 1.05 | 5.76 | 5.945 | 5.71 | 451852 |
| 1715207700 | 5.7 | 0 | 0.00 | 5.69 | 5.78 | 5.63 | 203384 |
| 1715121300 | 5.7 | 0.08 | 1.42 | 5.63 | 5.73 | 5.54 | 199323 |
| 1715034900 | 5.62 | -0.03 | -0.53 | 5.65 | 5.7519 | 5.53 | 166301 |
| 1714775700 | 5.65 | -0.02 | -0.35 | 5.86 | 6.07 | 5.6 | 254009 |
| 1714689300 | 5.67 | -0.01 | -0.18 | 5.74 | 5.74 | 5.47 | 311882 |
| 1714602900 | 5.68 | -0.02 | -0.35 | 5.68 | 6.1701 | 5.6 | 270502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
