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 | -1.93 | -26.1517615176 | 7.38 | 7.38 | 5.22 | 25105 | 5.91752382 | CS |
| 4 | -1.91 | -25.9510869565 | 7.36 | 8.28 | 5.22 | 32738 | 6.91182049 | CS |
| 12 | 0.03 | 0.553505535055 | 5.42 | 8.28 | 5.2 | 22261 | 6.58160173 | CS |
| 26 | 1.45 | 36.25 | 4 | 8.28 | 3.82 | 14734 | 5.9301317 | CS |
| 52 | 1.36 | 33.2518337408 | 4.09 | 8.28 | 3.77 | 9341 | 5.52761542 | CS |
| 156 | 1.15 | 26.7441860465 | 4.3 | 12.3199 | 3 | 48055 | 7.83474318 | CS |
| 260 | -0.78 | -12.5200642055 | 6.23 | 12.3199 | 2.98 | 34502 | 7.77266758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 5.47 | 0.25 | 4.79 | 4.79 | 5.7 | 4.46 | 591760 |
| 1740699300 | 5.22 | -1.36 | -20.67 | 6.54 | 6.855 | 5.22 | 70297 |
| 1740612900 | 6.58 | -0.34 | -4.91 | 6.64 | 7.29 | 6.36 | 14268 |
| 1740526500 | 6.92 | 0.1 | 1.47 | 6.8 | 6.94 | 6.4903 | 10090 |
| 1740440100 | 6.82 | -0.16 | -2.29 | 6.94 | 6.98 | 6.68 | 22714 |
| 1740180900 | 6.98 | -0.4 | -5.42 | 7.38 | 7.38 | 6.91 | 9571 |
| 1740094500 | 7.38 | 0.37 | 5.21 | 7.02 | 7.58 | 7.02 | 31841 |
| 1740008100 | 7.0144 | -0.52 | -6.85 | 7.53 | 7.53 | 6.9424 | 32170 |
| 1739921700 | 7.53 | -0.21 | -2.71 | 7.75 | 7.96 | 7.29 | 23015 |
| 1739576100 | 7.74 | 0.14 | 1.84 | 7.49 | 7.75 | 7.13 | 26153 |
| 1739489700 | 7.6 | -0.19 | -2.44 | 7.68 | 7.77 | 7.4801 | 12066 |
| 1739403300 | 7.79 | 0.31 | 4.14 | 7.47 | 7.8 | 7.12 | 13513 |
| 1739316900 | 7.48 | -0.18 | -2.35 | 7.67 | 8.28 | 7.17 | 103053 |
| 1739230500 | 7.66 | 1.37 | 21.78 | 6.35 | 7.67 | 6.34 | 72408 |
| 1738971300 | 6.29 | 0.13 | 2.11 | 6.16 | 6.29 | 5.95 | 6122 |
| 1738884900 | 6.16 | 0.02 | 0.33 | 6.01 | 6.3733 | 6.01 | 9319 |
| 1738798500 | 6.14 | -0.16 | -2.54 | 5.94 | 6.5142 | 5.6401 | 50811 |
| 1738712100 | 6.3 | -0.76 | -10.76 | 7.02 | 7.02 | 6.1101 | 51339 |
| 1738625700 | 7.06 | -0.54 | -7.04 | 7.45 | 7.46 | 6.59 | 53856 |
| 1738366500 | 7.595 | 0.11 | 1.54 | 7.36 | 7.6 | 7.26 | 15621 |
| 1738280100 | 7.48 | 0.18 | 2.47 | 7.36 | 7.79 | 7.2 | 18402 |
| 1738193700 | 7.3 | -0.05 | -0.68 | 7.62 | 7.7684 | 7.212 | 16526 |
| 1738107300 | 7.35 | 0.15 | 2.08 | 7.12 | 7.49 | 6.78 | 15511 |
| 1738020900 | 7.2 | -0.15 | -2.04 | 7.3 | 7.93 | 7.1601 | 40841 |
| 1737761700 | 7.35 | 0.62 | 9.21 | 6.9 | 7.44 | 6.6956 | 39719 |
| 1737675300 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1737588900 | 6.73 | -0.06 | -0.89 | 6.7 | 6.9369 | 6.54 | 26928 |
| 1737502500 | 6.7906 | 0.31 | 4.79 | 6.99 | 6.99 | 6.18 | 23510 |
| 1737156900 | 6.48 | 0.48 | 8.00 | 5.94 | 6.48 | 5.94 | 5884 |
| 1737070500 | 6 | -0.29 | -4.61 | 6.18 | 6.28 | 5.93 | 10885 |
| 1736984100 | 6.29 | 0.16 | 2.57 | 6.2 | 6.29 | 6.0887 | 3647 |
| 1736897700 | 6.1323 | -0.04 | -0.61 | 6.19 | 6.2 | 6.0223 | 10097 |
| 1736811300 | 6.17 | 0.25 | 4.22 | 6.3 | 6.3 | 6.0192 | 5906 |
| 1736552100 | 5.92 | -0.23 | -3.74 | 6.3 | 6.3 | 5.92 | 29794 |
| 1736379300 | 6.15 | 0.04 | 0.65 | 6.11 | 6.322536 | 6.1 | 7358 |
| 1736292900 | 6.11 | 0.01 | 0.16 | 5.93 | 6.11 | 5.93 | 17799 |
| 1736206500 | 6.1 | -0.36 | -5.57 | 6.62 | 7.15 | 5.95 | 46508 |
| 1735947300 | 6.46 | 0.55 | 9.31 | 5.73 | 6.5199999 | 5.73 | 21785 |
| 1735860900 | 5.91 | 0.56 | 10.47 | 5.32 | 6.0822 | 5.32 | 11740 |
| 1735688100 | 5.35 | -0.07 | -1.29 | 5.39 | 5.475 | 5.2699999 | 12518 |
| 1735601700 | 5.42 | 0.03 | 0.56 | 5.49 | 5.565 | 5.2699999 | 9323 |
| 1735342500 | 5.39 | -0.07 | -1.28 | 5.42 | 5.9186 | 5.2943 | 25430 |
| 1735256100 | 5.46 | 0.09 | 1.68 | 5.65 | 5.78 | 5.26 | 33577 |
| 1735077840 | 5.37 | -0.08 | -1.47 | 5.33 | 5.48 | 5.33 | 1378 |
| 1734996900 | 5.45 | -0.04 | -0.73 | 5.38 | 5.5 | 5.2 | 9223 |
| 1734737700 | 5.49 | -0.31 | -5.34 | 5.87 | 5.87 | 5.3617 | 14479 |
| 1734651300 | 5.8 | 0.29 | 5.26 | 5.67 | 5.9 | 5.4325 | 9818 |
| 1734564900 | 5.51 | 0.05 | 0.92 | 5.47 | 5.8099 | 5.36 | 13024 |
| 1734478500 | 5.46 | -0.31 | -5.37 | 5.53 | 5.64 | 5.34 | 11140 |
| 1734392100 | 5.7699999 | -0.23 | -3.83 | 6.0199999 | 6.0199999 | 5.5199999 | 5625 |
| 1734132900 | 6 | 0.08 | 1.35 | 5.87 | 6.07 | 5.675 | 10234 |
| 1734046500 | 5.92 | -0.06 | -1.00 | 5.9 | 6.2 | 5.8 | 10167 |
| 1733960100 | 5.98 | 0.3 | 5.28 | 5.74 | 6.14 | 5.73 | 12094 |
| 1733873700 | 5.68 | 0.08 | 1.43 | 5.43 | 5.87 | 5.41 | 18963 |
| 1733787300 | 5.6 | -0 | -0.00 | 5.8 | 5.84 | 5.5311 | 24465 |
| 1733528100 | 5.6001 | 0.22 | 4.09 | 5.42 | 5.75 | 5.38 | 14034 |
| 1733441700 | 5.38 | 0.1 | 1.89 | 5.46 | 5.5001 | 5.11 | 15581 |
| 1733355300 | 5.28 | -0.15 | -2.76 | 5.305 | 5.5602 | 5.21 | 9163 |
| 1733268900 | 5.43 | 0.07 | 1.31 | 5.22 | 5.43 | 5.19 | 6737 |
| 1733182500 | 5.36 | 0.31 | 6.14 | 5.07 | 5.3716 | 5.07 | 13610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
