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 | -0.34 | -4.9853372434 | 6.82 | 7 | 6.425 | 269953 | 6.67479006 | CS |
| 4 | -1.05 | -13.9442231076 | 7.53 | 7.71 | 6.12 | 235610 | 6.75409674 | CS |
| 12 | -1.65 | -20.295202952 | 8.13 | 12.33 | 6.12 | 302800 | 8.80411294 | CS |
| 26 | -5.32 | -45.0847457627 | 11.8 | 14.748 | 6.12 | 346720 | 9.84519526 | CS |
| 52 | 1.7904 | 38.1780962129 | 4.6896 | 14.748 | 3.888 | 1661288 | 6.97283271 | CS |
| 156 | -87.12 | -93.0769230769 | 93.6 | 96.4812 | 3.888 | 4235433 | 24.36799686 | CS |
| 260 | -23.04 | -78.0487804878 | 29.52 | 426 | 3.888 | 9039841 | 122.72183038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 6.48 | -0.21 | -3.14 | 6.64 | 6.7 | 6.425 | 406364 |
| 1726785300 | 6.69 | -0.08 | -1.18 | 6.97 | 7 | 6.64 | 314394 |
| 1726698900 | 6.77 | -0.01 | -0.15 | 6.8 | 6.98 | 6.61 | 203030 |
| 1726612500 | 6.78 | -0.04 | -0.59 | 6.9 | 6.9999 | 6.74 | 218050 |
| 1726526100 | 6.82 | 0.01 | 0.15 | 6.82 | 7 | 6.67 | 249343 |
| 1726266900 | 6.81 | 0.18 | 2.71 | 6.69 | 6.8899 | 6.6797 | 212036 |
| 1726180500 | 6.63 | 0.08 | 1.22 | 6.61 | 6.7176 | 6.48 | 208691 |
| 1726094100 | 6.55 | 0.12 | 1.87 | 6.36 | 6.6 | 6.35 | 197732 |
| 1726007700 | 6.43 | 0.02 | 0.31 | 6.4 | 6.48 | 6.3 | 116353 |
| 1725921300 | 6.41 | 0.13 | 2.07 | 6.36 | 6.62 | 6.295 | 157675 |
| 1725662100 | 6.28 | -0.22 | -3.38 | 6.5 | 6.54 | 6.12 | 292384 |
| 1725575700 | 6.5 | -0.08 | -1.14 | 6.58 | 6.665 | 6.47 | 208563 |
| 1725489300 | 6.575 | 0.15 | 2.26 | 6.33 | 6.735 | 6.33 | 255927 |
| 1725402900 | 6.43 | -0.79 | -10.94 | 7.2 | 7.2199 | 6.405 | 399577 |
| 1725057300 | 7.22 | -0.1 | -1.37 | 7.41 | 7.5499 | 7.13 | 207353 |
| 1724970900 | 7.32 | 0.19 | 2.66 | 7.16 | 7.555 | 7.16 | 263352 |
| 1724884500 | 7.13 | -0.3 | -4.04 | 7.5 | 7.5 | 7.07 | 291278 |
| 1724798100 | 7.43 | -0.07 | -0.93 | 7.46 | 7.61 | 7.35 | 182401 |
| 1724711700 | 7.5 | -0.01 | -0.13 | 7.53 | 7.71 | 7.4 | 181317 |
| 1724452500 | 7.51 | 0.12 | 1.62 | 7.46 | 7.76 | 7.42 | 243779 |
| 1724366100 | 7.39 | -0.24 | -3.15 | 7.67 | 7.69 | 7.35 | 186323 |
| 1724279700 | 7.63 | 0.26 | 3.53 | 7.39 | 7.77 | 7.36 | 282279 |
| 1724193300 | 7.37 | -0.49 | -6.23 | 7.86 | 7.9 | 7.27 | 566958 |
| 1724106900 | 7.86 | 0.03 | 0.38 | 7.84 | 8.01 | 7.7787 | 284619 |
| 1723847700 | 7.83 | 0.03 | 0.38 | 7.85 | 8 | 7.67 | 229691 |
| 1723761300 | 7.8 | -0.02 | -0.26 | 8.0399999 | 8.13 | 7.695 | 291733 |
| 1723674900 | 7.82 | -0.07 | -0.89 | 7.93 | 7.95 | 7.6 | 260489 |
| 1723588500 | 7.89 | -0.43 | -5.17 | 8.14 | 8.215 | 7.645 | 440458 |
| 1723502100 | 8.32 | -0.12 | -1.42 | 8.4 | 8.45 | 8.3 | 187739 |
| 1723242900 | 8.44 | -0.27 | -3.10 | 8.5 | 8.63 | 7.83 | 470911 |
| 1723156500 | 8.71 | 0.12 | 1.40 | 8.6 | 9.0698 | 8.46 | 302289 |
| 1723070100 | 8.59 | -0.08 | -0.92 | 8.9 | 9.1 | 8.5 | 222118 |
| 1722983700 | 8.67 | -0.27 | -2.97 | 9 | 9.01 | 8.65 | 216961 |
| 1722897300 | 8.935 | -0.56 | -5.85 | 8.6199999 | 9.23 | 8.55 | 294061 |
| 1722638100 | 9.49 | -0.53 | -5.29 | 9.45 | 9.8 | 9.2899999 | 292105 |
| 1722551700 | 10.02 | -0.64 | -6.00 | 10.67 | 10.67 | 9.917 | 287072 |
| 1722465300 | 10.66 | 0.15 | 1.43 | 10.68 | 10.96 | 10.35 | 226696 |
| 1722378900 | 10.51 | -0.36 | -3.31 | 10.9 | 11.16 | 10.28 | 278564 |
| 1722292500 | 10.87 | -0.45 | -3.98 | 11.88 | 11.88 | 10.66 | 241184 |
| 1722033300 | 11.32 | 0.37 | 3.38 | 11.24 | 12.33 | 11 | 579107 |
| 1721946900 | 10.95 | 0.12 | 1.11 | 10.92 | 11.46 | 10.83 | 301558 |
| 1721860500 | 10.83 | -0.35 | -3.13 | 10.95 | 11.33 | 10.7381 | 239190 |
| 1721774100 | 11.18 | 0.62 | 5.87 | 10.56 | 11.25 | 10.36 | 412339 |
| 1721687700 | 10.56 | 0.49 | 4.87 | 10.13 | 10.68 | 9.9 | 230803 |
| 1721428500 | 10.07 | -0.31 | -2.99 | 10.33 | 10.5557 | 10.02 | 250387 |
| 1721342100 | 10.38 | -0.71 | -6.40 | 11.15 | 12.25 | 10.25 | 713305 |
| 1721255700 | 11.09 | -0.04 | -0.36 | 11.06 | 11.213 | 10.66 | 325899 |
| 1721169300 | 11.13 | 0.07 | 0.63 | 11.2 | 11.4 | 10.89 | 352479 |
| 1721082900 | 11.06 | -0.25 | -2.21 | 11.43 | 11.4835 | 10.9 | 306452 |
| 1720823700 | 11.31 | 0.27 | 2.45 | 11.15 | 11.72 | 10.8639 | 552580 |
| 1720737300 | 11.04 | 1.76 | 18.97 | 9.44 | 11.27 | 9.4218 | 861725 |
| 1720650900 | 9.28 | 0.14 | 1.53 | 8.96 | 9.5 | 8.96 | 274959 |
| 1720564500 | 9.14 | 0.46 | 5.30 | 8.57 | 9.18 | 8.55 | 212915 |
| 1720478100 | 8.68 | -0.25 | -2.80 | 8.98 | 9.48 | 8.6199999 | 458823 |
| 1720218900 | 8.93 | 0.6 | 7.20 | 8.3 | 8.95 | 8.2 | 332681 |
| 1720040640 | 8.33 | -0.1 | -1.19 | 8.42 | 8.59 | 8.25 | 136728 |
| 1719959700 | 8.43 | -0.18 | -2.09 | 8.58 | 8.88 | 8.3 | 311195 |
| 1719873300 | 8.61 | 0.85 | 10.95 | 8.13 | 8.69 | 7.9 | 584369 |
| 1719614100 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1719527700 | 7.76 | -0.05 | -0.64 | 7.81 | 8.125 | 7.67 | 318784 |
| 1719441300 | 7.81 | 0.12 | 1.56 | 7.52 | 7.97 | 7.35 | 435106 |
| 1719354900 | 7.69 | -0.27 | -3.39 | 7.94 | 8.1199999 | 7.69 | 336632 |
| 1719268500 | 7.96 | -0.13 | -1.61 | 8.18 | 8.4154 | 7.905 | 219328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
