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 | 0.4 | 6.4 | 6.25 | 6.75986 | 6.24 | 19865947 | 6.58924423 | CS |
| 4 | 0.57 | 9.375 | 6.08 | 6.75986 | 5.98 | 8752095 | 6.43080415 | CS |
| 12 | 1.63 | 32.4701195219 | 5.02 | 6.75986 | 4.97 | 7963146 | 6.15428441 | CS |
| 26 | 2.15 | 47.7777777778 | 4.5 | 6.75986 | 4.46 | 5317173 | 5.91244354 | CS |
| 52 | 2.4 | 56.4705882353 | 4.25 | 6.75986 | 2.82 | 3983007 | 5.43041387 | CS |
| 156 | -1.55 | -18.9024390244 | 8.2 | 9.86 | 2.82 | 2933138 | 5.9735136 | CS |
| 260 | 1.19 | 21.7948717949 | 5.46 | 11.51 | 2.82 | 2785213 | 6.56953349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 6.66 | -0.04 | -0.60 | 6.7 | 6.72 | 6.64 | 16498791 |
| 1726526100 | 6.7 | 0.24 | 3.72 | 6.6 | 6.75986 | 6.58 | 40918401 |
| 1726266900 | 6.46 | -0.01 | -0.15 | 6.49 | 6.53 | 6.3949999 | 12512392 |
| 1726180500 | 6.47 | 0.04 | 0.62 | 6.43 | 6.57 | 6.33 | 21366672 |
| 1726094100 | 6.43 | 0.18 | 2.88 | 6.25 | 6.44 | 6.24 | 9382554 |
| 1726007700 | 6.25 | -0.03 | -0.48 | 6.28 | 6.28 | 6.17 | 6707860 |
| 1725921300 | 6.28 | 0.04 | 0.64 | 6.25 | 6.3099999 | 6.21 | 10541858 |
| 1725662100 | 6.24 | 0.03 | 0.48 | 6.23 | 6.26 | 6.16 | 7441756 |
| 1725575700 | 6.21 | 0.03 | 0.49 | 6.18 | 6.25 | 6.155 | 4570747 |
| 1725489300 | 6.18 | -0.01 | -0.16 | 6.19 | 6.25 | 6.13 | 3642084 |
| 1725402900 | 6.19 | -0.1 | -1.59 | 6.22 | 6.3099999 | 6.19 | 7727445 |
| 1725057300 | 6.29 | 0.12 | 1.94 | 6.2 | 6.3099999 | 6.17 | 4314570 |
| 1724970900 | 6.17 | 0.12 | 1.98 | 6.13 | 6.23 | 6.12 | 8978844 |
| 1724884500 | 6.05 | -0.04 | -0.66 | 6.09 | 6.11 | 6.05 | 1194439 |
| 1724798100 | 6.09 | -0.03 | -0.49 | 6.1 | 6.15 | 6.08 | 2476347 |
| 1724711700 | 6.12 | 0.05 | 0.82 | 6.09 | 6.155 | 6.08 | 2286249 |
| 1724452500 | 6.07 | 0.06 | 1.00 | 6.05 | 6.1199 | 6.01 | 2938823 |
| 1724366100 | 6.01 | -0.04 | -0.66 | 6.08 | 6.14 | 6.005 | 2405620 |
| 1724279700 | 6.05 | 0.01 | 0.17 | 6.08 | 6.08 | 5.98 | 1988552 |
| 1724193300 | 6.04 | -0.12 | -1.95 | 6.15 | 6.19 | 5.97 | 5579530 |
| 1724106900 | 6.16 | 0.13 | 2.16 | 6 | 6.18 | 6 | 7737405 |
| 1723847700 | 6.03 | 0.17 | 2.81 | 5.87 | 6.0599999 | 5.83 | 6033418 |
| 1723761300 | 5.865 | 0 | 0.09 | 5.9398 | 6.01 | 5.86 | 4325897 |
| 1723674900 | 5.86 | 0.05 | 0.86 | 5.785 | 5.87 | 5.76 | 2621953 |
| 1723588500 | 5.8099999 | 0.17 | 3.11 | 5.66 | 5.82 | 5.655 | 2760748 |
| 1723502100 | 5.635 | 0 | 0.09 | 5.67 | 5.675 | 5.575 | 4181958 |
| 1723242900 | 5.63 | -0.05 | -0.88 | 5.7 | 5.71 | 5.545 | 5428214 |
| 1723156500 | 5.68 | -0.01 | -0.18 | 5.74 | 5.765 | 5.68 | 2851116 |
| 1723070100 | 5.69 | -0.1 | -1.73 | 5.83 | 5.89 | 5.6849999 | 4848686 |
| 1722983700 | 5.79 | 0.03 | 0.52 | 5.78 | 5.83 | 5.73 | 10821366 |
| 1722897300 | 5.76 | -0.12 | -2.04 | 5.82 | 5.85 | 5.635 | 6479349 |
| 1722638100 | 5.88 | -0.12 | -2.00 | 6.0199999 | 6.0199999 | 5.87 | 6655220 |
| 1722551700 | 6 | 0.06 | 1.01 | 5.96 | 6.1 | 5.92 | 12119650 |
| 1722465300 | 5.94 | 0 | 0.00 | 5.97 | 6.03 | 5.93 | 4919976 |
| 1722378900 | 5.94 | -0.04 | -0.67 | 6 | 6.04 | 5.93 | 4775653 |
| 1722292500 | 5.98 | -0.04 | -0.66 | 6.04 | 6.05 | 5.96 | 3132638 |
| 1722033300 | 6.0199999 | 0.04 | 0.67 | 6 | 6.09 | 5.96 | 10714149 |
| 1721946900 | 5.98 | 0.08 | 1.36 | 5.92 | 5.98 | 5.89 | 8789267 |
| 1721860500 | 5.9 | -0.02 | -0.34 | 5.91 | 5.98 | 5.9 | 4655973 |
| 1721774100 | 5.92 | -0.07 | -1.09 | 5.98 | 6 | 5.915 | 14112591 |
| 1721687700 | 5.985 | -0.01 | -0.08 | 6.01 | 6.04 | 5.97 | 4903482 |
| 1721428500 | 5.99 | -0.01 | -0.17 | 6.0199999 | 6.05 | 5.97 | 3682896 |
| 1721342100 | 6 | -0.06 | -0.99 | 6.0599999 | 6.07 | 5.97 | 6401045 |
| 1721255700 | 6.0599999 | -0.04 | -0.66 | 6.1 | 6.12 | 6.04 | 7062448 |
| 1721169300 | 6.1 | -0.02 | -0.33 | 6.12 | 6.14 | 6.09 | 5739397 |
| 1721082900 | 6.12 | 0.05 | 0.82 | 6.08 | 6.12 | 6.05 | 7172538 |
| 1720823700 | 6.07 | -0.08 | -1.30 | 6.16 | 6.19 | 6.03 | 5326639 |
| 1720737300 | 6.15 | 0.1 | 1.65 | 6.08 | 6.16 | 6.045 | 12588411 |
| 1720650900 | 6.05 | -0.01 | -0.17 | 6.1 | 6.12 | 6.0199999 | 4834680 |
| 1720564500 | 6.0599999 | -0.06 | -0.98 | 6.1 | 6.12 | 6.0599999 | 9744243 |
| 1720478100 | 6.12 | -0.03 | -0.49 | 6.2 | 6.22 | 6.1 | 5374295 |
| 1720218900 | 6.15 | -0.11 | -1.76 | 6.22 | 6.24 | 6.14 | 4221117 |
| 1720040640 | 6.26 | 0.06 | 0.97 | 6.19 | 6.26 | 6.18 | 7623704 |
| 1719959700 | 6.2 | 0.09 | 1.47 | 6.1 | 6.21 | 6.1 | 6285382 |
| 1719873300 | 6.11 | 0.85 | 16.16 | 6.11 | 6.15 | 5.99 | 15920552 |
| 1719614100 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1719527700 | 5.26 | 0.08 | 1.54 | 5.2 | 5.29 | 5.12 | 3194079 |
| 1719441300 | 5.18 | 0.11 | 2.17 | 5.0199999 | 5.19 | 4.97 | 1525752 |
| 1719354900 | 5.07 | -0.16 | -3.06 | 5.19 | 5.24 | 5.045 | 1676106 |
| 1719268500 | 5.23 | 0.07 | 1.36 | 5.16 | 5.35 | 5.13 | 1866607 |
| 1719009300 | 5.16 | 0.07 | 1.38 | 5.07 | 5.195 | 5.05 | 2425441 |
| 1718922900 | 5.09 | -0.07 | -1.36 | 5.12 | 5.22 | 5.035 | 1520844 |
| 1718750100 | 5.16 | -0.15 | -2.82 | 5.29 | 5.3442 | 5.13 | 6252379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
